CollectAI

close-nyse_etfs

2019/12/13

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAAU.US Goldman Sachs Physical Gold ETF 20191213 0 14.68 14.7424 14.6301 14.74 41452 14.74 up up correct
ACES.US ALPS Clean Energy ETF 20191213 0 32.78 32.91 32.56 32.56 15126 31.8214 down down correct
ACSG.US Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF 20191213 0 28.173 28.173 28.173 28.173 24 28.173
ACWF.US iShares MSCI Global Multifactor ETF 20191213 0 31.12 31.12 31.0567 31.0916 51801 29.5001 down down correct
AFK.US VanEck Vectors Africa Index ETF 20191213 0 20.61 20.71 20.59 20.595 135690 17.8582 down down correct
AFLG.US First Trust Active Factor Large Cap ETF 20191213 0 20.22 20.22 20.19 20.201 2300 19.6993 down down correct
AFMC.US First Trust Active Factor Mid Cap ETF 20191213 0 20.14 20.14 20.122 20.122 1000 19.7016 down down correct
AFSM.US First Trust Active Factor Small Cap ETF 20191213 0 20.275 20.291 20.275 20.291 900 20.0924 up up correct
AFTY.US Pacer Funds Trust 20191213 0 17.2 17.2 16.89 16.94 10253 16.3817 down up incorrect
AGG.US iShares Core U.S. Aggregate Bond ETF 20191213 0 112.58 112.86 112.4 112.81 5910984 108.2937 up up correct
AGGY.US WisdomTree Trust 20191213 0 52.26 52.38 52.17 52.38 193453 49.6609 up up correct
AGQ.US ProShares Trust II 20191213 0 28.36 28.66 28.23 28.56 173562 28.56 up up correct
AGZ.US iShares Agency Bond ETF 20191213 0 115.9 116.06 115.815 116 17588 112.1738 up up correct
AIEQ.US AI Powered Equity ETF 20191213 0 27.77 27.935 27.68 27.86 17233 27.6765 up down incorrect
AIIQ.US AI Powered International Equity ETF 20191213 0 26.76 26.96 26.755 26.8867 2625 25.8424 up up correct
AMJ.US JPMorgan Alerian MLP Index ETN 20191213 0 21.09 21.19 20.74 20.91 2644140 17.8715 down down correct
AMLP.US ALPS ETF Trust 20191213 0 8.28 8.28 8.08 8.13 34687901 33.2407 down down correct
AMOM.US QRAFT AI 20191213 0 27.073 27.073 27.073 27.073 100 20.6253
AMUB.US UBS ETRACS Alerian MLP Index ETN Series B 20191213 0 13.146 13.146 13.146 13.146 0 11.2168
AMZA.US InfraCap MLP ETF 20191213 0 4.35 4.36 4.25 4.28 562263 31.8097 down down correct
AOA.US iShares Trust 20191213 0 57.67 57.92 57.64 57.79 39002 55.2025 up up correct
AOK.US iShares Core Conservative Allocation ETF 20191213 0 36.2 36.29 36.1504 36.21 41841 34.7037 up down incorrect
AOM.US iShares Core Moderate Allocation ETF 20191213 0 40.09 40.2199 40.06 40.14 141900 38.3611 up down incorrect
AOR.US iShares Trust 20191213 0 47.67 47.82 47.6602 47.72 63080 45.5736 up up correct
ARGT.US Global X Funds 20191213 0 24.62 25.26 24.62 24.98 148389 24.819 up up correct
ARKF.US ARK ETF Trust 20191213 0 23.81 23.81 23.67 23.687 11500 23.3081 down down correct
ARKK.US ARK ETF Trust 20191213 0 49.4 49.74 48.97 49.1 173477 48.1487 down down correct
ARKW.US ARK Next Generation Internet ETF 20191213 0 55.33 55.9252 55.1403 55.1604 39643 54.4534 down down correct
ASEA.US Global X Funds 20191213 0 15.96 15.96 15.86 15.93 2126 15.2008 down up incorrect
ASHR.US DBX ETF Trust 20191213 0 28.75 29.08 28.51 28.67 8361131 27.9068 down down correct
ASHS.US Xtrackers Harvest CSI 500 China 20191213 0 26.78 26.99 26.4381 26.68 42217 26.2135 down down correct
ASHX.US Xtrackers MSCI China A Inclusion Equity ETF 20191213 0 20.65 20.8773 20.45 20.545 5478 19.8491 down down correct
AUSF.US Global X Funds 20191213 0 25.95 25.95 25.77 25.8974 91527 24.3354 down down correct
AVDE.US American Century ETF Trust 20191213 0 53.63 53.65 53.509 53.562 2500 51.1795 down down correct
AVDV.US American Century ETF Trust 20191213 0 55.007 55.02 54.956 54.995 1000 52.5178 down down correct
AVEM.US American Century ETF Trust 20191213 0 53.72 53.81 53.61 53.81 8800 51.3422 up down incorrect
AVUS.US American Century ETF Trust 20191213 0 53.92 53.92 53.63 53.73 10000 52.1248 down down correct
AVUV.US American Century ETF Trust 20191213 0 54.045 54.045 53.392 53.45 3100 51.7044 down down correct
AWTM.US Tidal ETF Trust 20191213 0 50.43 50.43 50.425 50.425 600 49 down up incorrect
BAB.US Invesco Exchange 20191213 0 31.91 32 31.83 31.98 156410 30.1108 up up correct
BAL.US iPath Series B Bloomberg Cotton Subindex Total Return ETN 20191213 0 39.63 39.924 39.465 39.519 2900 39.519 down down correct
BAR.US GraniteShares Gold Trust 20191213 0 14.63 14.7297 14.59 14.7056 79551 14.7056 up up correct
BATT.US Amplify ETF Trust 20191213 0 10.83 10.85 10.82 10.825 2802 10.4587 down down correct
BBC.US Virtus LifeSci Biotech Clinical Trials ETF 20191213 0 36.73 36.9534 36 36.2 38842 36.2 down down correct
BBP.US ETFis Series Trust I 20191213 0 43.76 43.76 43.44 43.6134 1092 43.6134 down down correct
BCD.US Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K 20191213 0 24.37 24.37 24.2862 24.2862 700 21.738 down down correct
BCI.US Aberdeen Standard Bloomberg All Commodity Strategy K 20191213 0 22.58 22.72 22.5141 22.5246 12369 18.3379 down down correct
BCM.US iPath Pure Beta Broad Commodity ETN 20191213 0 28.59 28.59 28.38 28.432 2943 28.432 down up incorrect
BDCZ.US UBS ETRACS Wells Fargo Business Development Company Index ETN 20191213 0 20.445 20.445 20.445 20.445 0 16.8388
BDRY.US ETF Managers Group Commodity Trust I 20191213 0 16.84 16.995 16.84 16.995 963 16.995 up up correct
BFOR.US Barron's 400 ETF 20191213 0 42.5 42.6962 42.345 42.4629 6660 41.3648 down down correct
BIBL.US Northern Lights Fund Trust IV 20191213 0 29.85 29.85 29.6 29.715 25739 24.6228 down down correct
BIL.US SPDR Bloomberg Barclays 1 20191213 0 91.49 91.5 91.48 91.48 753143 91.0904 down up incorrect
BIV.US Vanguard Intermediate 20191213 0 87.34 87.55 87.16 87.5 541667 81.9413 up up correct
BIZD.US VanEck Vectors BDC Income ETF 20191213 0 17.07 17.11 17.03 17.09 212837 13.8645 up up correct
BKF.US iShares MSCI BRIC ETF 20191213 0 44.25 44.65 44.1705 44.275 20026 42.1334 up up correct
BKLN.US Invesco Exchange 20191213 0 22.78 22.78 22.7311 22.75 6058360 21.1723 down down correct
BLES.US Northern Lights Fund Trust IV 20191213 0 30.0098 30.145 29.75 30.08 16780 26.8754 up up correct
BLHY.US Virtus ETF Trust II 20191213 0 23.96 23.96 23.9078 23.95 1001 21.7958 down up incorrect
BLOK.US Amplify Transformational Data Sharing ETF 20191213 0 18.9 18.9899 18.8564 18.89 18257 18.1595 down up incorrect
BLV.US Vanguard Long 20191213 0 101.48 102.218 101.0762 101.9 282152 92.5314 up down incorrect
BNDC.US FlexShares Core Select Bond Fund 20191213 0 25.605 25.605 25.605 25.605 154 24.4517
BNKD.US MicroSectors U.S. Big Banks Index 20191213 0 235.46 244.06 235.46 244.06 100 244.06 up up correct
BNKU.US MicroSectors U.S. Big Banks Index 3X Leveraged ETNs 20191213 0 80.2 81.175 77.883 77.883 2600 77.883 down down correct
BNO.US United States Brent Oil Fund LP 20191213 0 20.1781 20.54 20.15 20.24 325361 20.24 up up correct
BOIL.US ProShares Ultra Bloomberg Natural Gas 20191213 0 9 9.1825 8.89 9.02 226502 90.2 up up correct
BOND.US PIMCO Active Bond Exchange 20191213 0 108.08 108.425 108.08 108.33 137850 102.72 up up correct
BOUT.US Innovator ETFs Trust 20191213 0 20.36 20.3619 20.2701 20.32 525 20.32 down down correct
BRF.US VanEck Vectors ETF Trust 20191213 0 26 26.2217 25.91 26.12 16392 24.286 up up correct
BRZU.US Direxion Daily MSCI Brazil Bull 2X Shares 20191213 0 33.33 34.675 32.9 33.55 44799 1086.6616 up down incorrect
BSV.US Vanguard Short 20191213 0 80.58 80.65 80.53 80.64 1236154 77.9332 up up correct
BTAL.US AGFiQ U.S. Market Neutral Anti 20191213 0 22.59 22.61 22.35 22.61 31539 22.4109 up up correct
BUL.US Pacer US Cash Cows Growth ETF 20191213 0 25.71 25.71 25.6267 25.6625 326 25.3159 down up incorrect
BWX.US SPDR Bloomberg Barclays International Treasury Bond ETF 20191213 0 28.68 28.72 28.62 28.66 259421 28.0714 down down correct
BWZ.US SPDR Bloomberg Barclays Short Term International Treasury Bond ETF 20191213 0 30.71 30.72 30.55 30.63 19582 30.3949 down down correct
BYLD.US iShares Yield Optimized Bond ETF 20191213 0 25.6 25.7 25.5801 25.69 28378 24.232 up down incorrect
BZQ.US ProShares Trust 20191213 0 20.56 20.65 19.95 20.39 55369 40.5846 down up incorrect
CANE.US Teucrium Sugar 20191213 0 7.08 7.08 7.0001 7.02 20548 7.02 down down correct
CAPE.US Barclays ETN+ Shiller Capet ETN 20191213 0 146.35 146.5647 145.8 145.9826 4171 14.5983 down down correct
CBON.US VanEck Vectors ChinaAMC China Bond ETF 20191213 0 22.32 22.32 22.235 22.235 1446 20.9535 down down correct
CCOR.US Core Alternative ETF 20191213 0 27.8 27.84 27.65 27.65 7538 26.8866 down down correct
CEF.US Sprott Physical Gold and Silver Trust 20191213 0 14.11 14.18 14.04 14.18 559460 14.18 up down incorrect
CEW.US WisdomTree Emerging Currency Strategy Fund 20191213 0 18.78 18.78 18.73 18.73 3011 18.2617 down down correct
CGW.US Invesco Exchange 20191213 0 40.74 40.86 40.6685 40.78 26526 38.9697 up up correct
CHAD.US Direxion Daily CSI 300 China A Share Bear 1X Shares 20191213 0 28.51 28.83 28.27 28.6862 32435 28.594 up up correct
CHAU.US Direxion Daily CSI 300 China A Share Bull 2X Shares 20191213 0 22.67 23.14 22.27 22.52 678758 22.0585 down down correct
CHGX.US ETF Series Solutions 20191213 0 22.9555 23.12 22.9555 23.112 12770 22.6507 up up correct
CHIC.US Global X MSCI China Comm Services ETF 20191213 0 23.11 23.38 23 23.21 9300 22.7394 up up correct
CHIE.US Global X MSCI China Energy ETF 20191213 0 10.195 10.195 10.195 10.195 4 9.473
CHIH.US Global X MSCI China Health Care ETF 20191213 0 17.3148 17.3224 17.08 17.1825 1395 17.0653 down down correct
CHII.US Global X MSCI China Industrials ETF 20191213 0 13.32 13.36 13.03 13.095 2300 12.6494 down down correct
CHIK.US Global X MSCI China Information Technology ETF 20191213 0 20.058 20.11 19.88 19.88 6069 19.4535 down down correct
CHIM.US Global X MSCI China Materials ETF 20191213 0 15.83 16.11 15.736 15.9294 4739 15.0352 up up correct
CHIQ.US Global X MSCI China Consumer Disc ETF 20191213 0 18.21 18.44 18.11 18.17 85316 18.0045 down down correct
CHIR.US Global X Funds 20191213 0 19.24 19.24 18.87 18.87 1800 17.307 down down correct
CHIS.US Global X MSCI China Consumer Staples ETF 20191213 0 21.83 21.9 21.54 21.5758 2045 20.6998 down down correct
CHIU.US Global X MSCI China Utilities ETF 20191213 0 15.45 15.476 15.41 15.476 2225 14.4882 up up correct
CHIX.US Global X MSCI China Financials ETF 20191213 0 16.25 16.415 16.15 16.1826 16877 15.1799 down down correct
CLTL.US Invesco Exchange 20191213 0 105.66 105.68 105.65 105.68 25106 104.624 up up correct
CMBS.US iShares Trust 20191213 0 52.91 52.91 52.6801 52.91 12579 50.0844
CMDY.US iShares Bloomberg Roll Select Broad Commodity ETF 20191213 0 46.52 46.52 45.3325 45.3325 27165 38.0389 down down correct
CMF.US iShares Trust 20191213 0 61.27 61.34 61.205 61.31 72542 59.1672 up up correct
CN.US Xtrackers MSCI All China Equity ETF 20191213 0 34.92 34.92 34.5709 34.5709 2528 32.2662 down down correct
CNBS.US Amplify ETF Trust 20191213 0 13.88 13.91 13.635 13.635 10700 13.4779 down up incorrect
CNRG.US SPDR Kensho Clean Power ETF 20191213 0 41.19 41.36 41.19 41.36 2700 40.0071 up up correct
CNXT.US VanEck Vectors ChinaAMC SME 20191213 0 28.83 28.95 28.4527 28.5 15430 26.0283 down down correct
COM.US Direxion Shares ETF Trust 20191213 0 23.3624 23.3624 23.3624 23.3624 280 21.0453
COMB.US GraniteShares Bloomberg Commodity Broad Strategy No K 20191213 0 24.07 24.19 23.99 24.035 25065 23.6687 down down correct
COPX.US Global X Copper Miners ETF 20191213 0 19.95 20.2389 19.73 19.77 251137 19.3403 down down correct
CORN.US Teucrium Commodity Trust 20191213 0 14.59 14.67 14.456 14.59 110095 14.59
CORP.US PIMCO Investment Grade Corporate Bond Index Exchange 20191213 0 109.75 110.18 109.7 110.18 22874 104.2477 up up correct
COW.US iPath Series B Bloomberg Livestock Subindex Total Return ETN 20191213 0 45.25 46.18 45.25 45.765 69800 45.765 up up correct
CPER.US United States Copper Index Fund LP 20191213 0 17.52 17.72 17.37 17.451 24300 17.451 down up incorrect
CPI.US IQ Real Return ETF 20191213 0 28.3403 28.3403 28.3149 28.3149 508 27.4552 down down correct
CQQQ.US Invesco China Technology ETF 20191213 0 52 52.195 51.3405 51.4122 175907 51.1607 down down correct
CRAK.US VanEck Vectors ETF Trust 20191213 0 29.07 29.2643 29.0271 29.03 3672 27.2167 down down correct
CRBN.US iShares Trust 20191213 0 128.64 129.21 128.4982 128.82 19610 123.3864 up up correct
CROC.US ProShares UltraShort Australian Dollar 20191213 0 58.312 58.5068 58.312 58.47 870 58.47 up up correct
CSD.US Invesco S&P Spin 20191213 0 49.8692 50.19 49.63 49.855 1143 48.4649 down down correct
CURE.US Direxion Shares ETF Trust 20191213 0 69.46 70.75 68.7731 69.47 121380 69.1324 up up correct
CUT.US Invesco MSCI Global Timber ETF 20191213 0 29.29 29.5455 29.1756 29.22 11988 27.5521 down down correct
CVY.US Invesco Zacks Multi 20191213 0 23.31 23.44 23.15 23.16 13562 21.4889 down down correct
CWB.US SPDR Bloomberg Barclays Convertible Securities ETF 20191213 0 54.78 55.08 54.7601 54.87 644764 51.6677 up up correct
CWEB.US Direxion Shares ETF Trust 20191213 0 27.15 27.49 26.54 26.64 241139 26.5503 down down correct
CWI.US SPDR MSCI ACWI ex 20191213 0 25.76 25.94 25.716 25.78 428045 24.1641 up down incorrect
CWS.US AdvisorShares Focused Equity ETF 20191213 0 37.46 37.4765 37.29 37.365 2516 37.0576 down down correct
CYB.US WisdomTree Chinese Yuan Strategy Fund 20191213 0 25.4559 25.53 25.4559 25.53 510 23.3877 up up correct
CZA.US Invesco Zacks Mid 20191213 0 77.32 77.44 76.6941 77.0685 14540 74.2513 down down correct
DBA.US Invesco DB Multi 20191213 0 16.59 16.79 16.5372 16.54 437582 16.2784 down down correct
DBAW.US Xtrackers MSCI All World ex U.S. Hedged Equity ETF 20191213 0 29.22 29.2649 29.13 29.2196 11233 27.6287 down up incorrect
DBB.US Invesco DB Multi 20191213 0 15.12 15.29 15.04 15.07 41845 14.7962 down up incorrect
DBC.US Invesco DB Commodity Index Tracking Fund 20191213 0 15.8 15.98 15.78 15.87 1167629 15.616 up up correct
DBE.US Invesco DB Energy Fund 20191213 0 14.47 14.63 14.47 14.57 11612 14.3081 up up correct
DBEF.US Xtrackers MSCI EAFE Hedged Equity ETF 20191213 0 33.92 34.12 33.87 33.98 840856 32.0453 up down incorrect
DBEM.US Xtrackers MSCI Emerging Markets Hedged Equity ETF 20191213 0 23.78 23.84 23.59 23.72 15500 22.4847 down up incorrect
DBEU.US Xtrackers MSCI Europe Hedged Equity ETF 20191213 0 30.92 31.06 30.86 30.95 192848 29.3617 up up correct
DBEZ.US Xtrackers MSCI Eurozone Hedged Equity ETF 20191213 0 33.2 33.355 33.2 33.2935 1414 31.903 up up correct
DBGR.US Xtrackers MSCI Germany Hedged Equity ETF 20191213 0 28.8255 28.8493 28.8255 28.8493 151 27.4956 up up correct
DBJP.US Xtrackers MSCI Japan Hedged Equity ETF 20191213 0 43.12 43.44 43.1 43.34 170616 41.119 up up correct
DBLV.US AdvisorShares DoubleLine Value Equity ETF 20191213 0 73.81 74.06 73.795 73.795 1709 71.2836 down down correct
DBMF.US iM DBi Managed Futures Strategy ETF 20191213 0 27.45 27.583 27.45 27.583 400 25.1156 up up correct
DBO.US Invesco DB Oil Fund 20191213 0 10.52 10.7 10.502 10.56 419372 10.3872 up up correct
DBP.US Invesco DB Precious Metals Fund 20191213 0 40.65 40.8308 40.57 40.8048 33611 40.2783 up up correct
DBS.US Invesco DB Multi 20191213 0 24.6329 24.6329 24.6329 24.6329 5 24.3043
DBV.US Invesco DB G10 Currency Harvest Fund 20191213 0 24.51 24.51 24.51 24.51 206 24.167
DDG.US ProShares Trust 20191213 0 25.465 25.465 25.465 25.465 41 25.441
DDM.US ProShares Ultra Dow30 20191213 0 54.28 54.94 53.92 54.36 489658 53.8071 up up correct
DEEF.US Xtrackers FTSE Developed ex US Multifactor ETF 20191213 0 28.69 28.7939 28.67 28.776 6218 26.6568 up up correct
DEEP.US Roundhill Acquirers Deep Value ETF 20191213 0 33.29 33.54 32.86 32.925 38123 30.0544 down down correct
DEF.US Invesco Defensive Equity ETF 20191213 0 55.74 55.9672 55.6 55.9 6427 53.9321 up down incorrect
DEM.US WisdomTree Trust 20191213 0 44.72 45.0906 44.6 44.69 374738 39.9583 down down correct
DES.US WisdomTree U.S. SmallCap Dividend Fund 20191213 0 28.46 28.5 28.174 28.27 160673 26.5996 down down correct
DEUS.US Xtrackers Russell US Multifactor ETF 20191213 0 36.2 36.2 35.8801 36.006 12884 34.7169 down down correct
DEW.US WisdomTree Global High Dividend Fund 20191213 0 48.335 48.35 48.086 48.1897 1429 43.9465 down down correct
DFE.US WisdomTree Europe SmallCap Dividend Fund 20191213 0 64.13 64.33 64.0205 64.22 9106 60.3666 up up correct
DFEN.US Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace 20191213 0 60.83 62.239 60.4001 60.78 22211 58.8573 down down correct
DFJ.US WisdomTree Japan SmallCap Dividend Fund 20191213 0 74.98 75.39 74.91 75.3751 8369 71.1223 up up correct
DGL.US Invesco DB Gold Fund 20191213 0 44.74 44.92 44.58 44.9 38143 44.0277 up up correct
DGP.US DB Gold Double Long ETN 20191213 0 28.69 29.0271 28.69 28.99 5684 28.99 up up correct
DGRO.US iShares Core Dividend Growth ETF 20191213 0 41.77 41.9201 41.55 41.74 1163855 39.5418 down up incorrect
DGS.US WisdomTree Emerging Markets SmallCap Dividend Fund 20191213 0 46.68 47 46.5375 46.6 265108 42.6267 down down correct
DGT.US SPDR Series Trust 20191213 0 89.2 89.59 88.91 88.98 5097 84.1002 down up incorrect
DGZ.US DB Gold Short ETN 20191213 0 12.77 12.77 12.6892 12.6892 620 12.6892 down down correct
DHS.US WisdomTree U.S. High Dividend Fund 20191213 0 76.26 76.45 76.049 76.24 35476 70.0831 down up incorrect
DIA.US SPDR Dow Jones Industrial Average ETF Trust 20191213 0 281.93 283.61 281 282.11 3066885 270.6806 up down incorrect
DIAL.US Columbia Diversified Fixed Income Allocation ETF 20191213 0 20.82 20.82 20.78 20.81 152540 19.72 down down correct
DIG.US ProShares Ultra Oil & Gas 20191213 0 24.58 24.87 24.03 24.06 95212 111.9105 down down correct
DIM.US WisdomTree International MidCap Dividend Fund 20191213 0 65.84 66.27 65.83 65.98 20952 61.4753 up up correct
DIV.US Global X SuperDividend U.S. ETF 20191213 0 23.42 23.452 23.3 23.4 295477 20.3367 down down correct
DIVA.US AGFiQ Hedged Dividend Income Fund 20191213 0 24.6 24.6 24.515 24.515 1000 23.4601 down down correct
DIVO.US Amplify ETF Trust 20191213 0 31.3 32.06 31.2309 31.4149 15419 27.6145 up up correct
DJCB.US ETRACS Bloomberg Commodity Index Total ReturnSM ETN Series B 20191213 0 14.855 14.855 14.855 14.855 0 14.855
DJD.US Invesco Dow Jones Industrial Average Dividend ETF 20191213 0 39.39 39.39 38.9338 39.0509 14331 36.1625 down down correct
DJP.US iPath Bloomberg Commodity Index Total Return(SM) ETN 20191213 0 22.37 22.57 22.28 22.34 325429 22.34 down down correct
DLN.US WisdomTree U.S. LargeCap Dividend Fund 20191213 0 104.53 104.8884 104.0999 104.46 50454 49.4374 down down correct
DLS.US WisdomTree International SmallCap Dividend Fund 20191213 0 70.88 71.23 70.7397 70.9887 64370 66.1244 up up correct
DMDV.US ETF Series Solutions 20191213 0 26.337 26.337 26.337 26.337 0 24.2863
DMRE.US Transamerica ETF Trust 20191213 0 50.895 50.895 50.895 50.895 0 49.1502
DMRI.US DeltaShares S&P International Managed Risk ETF 20191213 0 51.7315 51.7315 51.31 51.615 348 49.5678 down up incorrect
DMRL.US DeltaShares S&P 500 Managed Risk ETF 20191213 0 60.2088 60.42 60.1322 60.2833 829 58.8877 up down incorrect
DMRM.US DeltaShares S&P 400 Managed Risk ETF 20191213 0 53.2441 53.397 53.2441 53.3489 285 52.4908 up up correct
DMRS.US DeltaShares S&P 600 Managed Risk ETF 20191213 0 54.752 54.782 54.6865 54.6865 344 53.9549 down down correct
DNL.US WisdomTree Global ex 20191213 0 64.439 64.641 64.3937 64.543 12585 30.9614 up up correct
DOG.US ProShares Short Dow30 20191213 0 50.11 50.2745 49.82 50.07 581172 49.8799 down down correct
DOL.US WisdomTree International LargeCap Dividend Fund 20191213 0 48.7 48.92 48.5901 48.74 14664 45.245 up up correct
DON.US WisdomTree U.S. MidCap Dividend Fund 20191213 0 37.61 37.68 37.2501 37.34 240701 35.19 down down correct
DOO.US WisdomTree International Dividend ex 20191213 0 42.75 42.9358 42.7344 42.8375 5129 38.615 up up correct
DPST.US Direxion Shares ETF Trust 20191213 0 52.51 53.7053 50.5 51.4192 16153 99.7539 down down correct
DRIP.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares 20191213 0 69.78 75.11 66.67 74.41 637194 61.968 up up correct
DRN.US Direxion Shares ETF Trust 20191213 0 26.37 26.71 25.86 26.44 64140 24.1964 up up correct
DRV.US Direxion Daily MSCI Real Estate Bear 3X Shares 20191213 0 28.94 29.725 28.7541 29.18 3808 291.1873 up up correct
DRW.US WisdomTree Global ex 20191213 0 31.106 31.25 31.049 31.066 7116 27.8736 down down correct
DSI.US iShares MSCI KLD 400 Social ETF 20191213 0 118.58 119.03 118.23 118.62 91679 57.5521 up up correct
DSTL.US Distillate U.S. Fundamental Stability & Value ETF 20191213 0 30.75 30.75 30.461 30.5108 6383 29.6295 down up incorrect
DTD.US WisdomTree U.S. Total Dividend Fund 20191213 0 104.3 104.4338 103.85 104.1 36538 49.2074 down down correct
DTEC.US ALPS Disruptive Technologies ETF 20191213 0 31.87 32.029 31.76 31.9467 9853 31.6097 up down incorrect
DTH.US WisdomTree International High Dividend Fund 20191213 0 41.87 42 41.67 41.82 15125 37.9317 down down correct
DTN.US WisdomTree U.S. Dividend ex 20191213 0 91.12 91.26 90.884 90.92 13411 84.4557 down down correct
DUG.US ProShares UltraShort Oil & Gas 20191213 0 40.26 41.19 39.8 41.1 29634 41.0294 up up correct
DUSL.US Direxion Shares ETF Trust 20191213 0 37.24 37.6 36.7487 36.7884 3606 36.2014 down up incorrect
DUST.US Direxion Daily Gold Miners Index Bear 2X Shares 20191213 0 7.11 7.22 6.83 6.92 14201327 171.6568 down down correct
DVYE.US iShares Inc. 20191213 0 39.86 40.0475 39.755 39.8 71817 34.5344 down down correct
DWM.US WisdomTree International Equity Fund 20191213 0 53.15 53.4302 53.0617 53.21 21528 49.4174 up up correct
DWMF.US WisdomTree International Multifactor Fund 20191213 0 25.5245 25.5992 25.48 25.5359 9413 23.9644 up up correct
DWX.US SPDR S&P International Dividend ETF 20191213 0 40.11 40.21 40.03 40.09 62508 36.4027 down up incorrect
DXD.US ProShares Trust 20191213 0 23.25 23.3773 22.945 23.21 1044866 23.0907 down down correct
DXJ.US WisdomTree Japan Hedged Equity Fund 20191213 0 55.5 56.04 55.43 55.78 1732930 52.2579 up up correct
DYNF.US BlackRock ETF Trust 20191213 0 28.076 28.12 27.99 28.04 17700 25.99 down down correct
DZZ.US DB Gold Double Short ETN 20191213 0 4.49 4.52 4.47 4.4844 16301 4.4844 down up incorrect
EAGG.US iShares Trust 20191213 0 53.69 53.78 53.61 53.775 9650 52.148 up up correct
EASG.US Xtrackers MSCI EAFE ESG Leaders Equity ETF 20191213 0 26.99 26.99 26.95 26.95 1162 25.4549 down down correct
EBLU.US Ecofin Global Water ESG Fund 20191213 0 34.21 34.35 34.045 34.15 18600 33.2776 down down correct
EBND.US SPDR Bloomberg Barclays Emerging Markets Local Bond ETF 20191213 0 27.62 27.645 27.5843 27.62 248856 25.5294
ECLN.US First Trust EIP Carbon Impact ETF 20191213 0 20.53 20.53 20.53 20.53 104 19.7928
ECNS.US iShares Trust 20191213 0 40.36 40.4 39.728 39.8746 37526 36.01 down down correct
ECON.US Columbia Emerging Markets Consumer ETF 20191213 0 23.32 23.44 23.31 23.31 21638 22.5297 down down correct
EDC.US Direxion Daily MSCI Emerging Markets Bull 3X Shares 20191213 0 82.78 84.34 81.3201 81.9 342971 80.3038 down down correct
EDIV.US SPDR Index Shares Funds 20191213 0 31.22 31.4399 31.18 31.27 31098 28.853 up up correct
EDOG.US ALPS Emerging Sector Dividend Dogs ETF 20191213 0 21.47 21.47 21.4028 21.43 1427 19.1354 down down correct
EDOW.US First Trust Dow 30 Equal Weight ETF 20191213 0 25.76 25.76 25.6307 25.6788 4443 24.7173 down down correct
EDV.US Vanguard Extended Duration Treasury Index Fund ETF Shares 20191213 0 135.33 137.15 134.215 136.37 156119 124.6818 up up correct
EDZ.US Direxion Daily MSCI Emerging Markets Bear 3X Shares 20191213 0 36.48 37.1534 35.8 36.88 217646 36.7479 up up correct
EEH.US ELEMENTS Linked to SPECTRUM Large Cap U.S. Sector Momentum Index 20191213 0 22.82 22.82 22.82 22.82 2 22.82
EELV.US Invesco S&P Emerging Markets Low Volatility ETF 20191213 0 23.6401 23.7287 23.54 23.64 22836 21.7319 down down correct
EEM.US iShares MSCI Emerging Markets ETF 20191213 0 44.55 44.87 44.3 44.42 160526984 42.0096 down down correct
EEMD.US AAM S&P Emerging Markets High Dividend Value ETF 20191213 0 22.1 22.1 22.0629 22.0645 885 19.9999 down up incorrect
EEMO.US Invesco S&P Emerging Markets Momentum ETF 20191213 0 17.3 17.3 17.28 17.28 800 16.5891 down down correct
EEMS.US iShares MSCI Emerging Markets Small 20191213 0 44.4231 44.72 44.3362 44.61 18185 41.2948 up down incorrect
EEMX.US SPDR MSCI Emerging Markets Fossil Fuel Free ETF 20191213 0 65.19 65.19 65 65.086 655 61.6625 down down correct
EES.US WisdomTree U.S. SmallCap Earnings Fund 20191213 0 38.26 38.3625 37.82 37.91 44248 36.4485 down down correct
EET.US ProShares Ultra MSCI Emerging Markets 20191213 0 76.51 76.51 75.9052 76.0324 1710 75.7387 down down correct
EEV.US ProShares Trust 20191213 0 37.39 37.86 36.94 37.64 31611 37.5327 up down incorrect
EFA.US iShares MSCI EAFE ETF 20191213 0 69.56 69.98 69.4 69.66 47204040 65.2247 up up correct
EFAX.US SPDR MSCI EAFE Fossil Fuel Free ETF 20191213 0 72.76 72.76 72.6402 72.6402 701 68.7748 down down correct
EFO.US ProShares Ultra MSCI EAFE 20191213 0 42.23 42.37 42.18 42.2398 3728 42.2324 up up correct
EFU.US ProShares UltraShort MSCI EAFE 20191213 0 20.5006 20.5166 20.5006 20.5166 155 20.4874 up down incorrect
EFZ.US ProShares Short MSCI EAFE 20191213 0 24.47 24.5969 24.47 24.5517 1426 24.4341 up up correct
EGPT.US VanEck Vectors Egypt Index ETF 20191213 0 29.42 29.42 29.1 29.1182 1900 27.1458 down down correct
EIDO.US iShares MSCI Indonesia ETF 20191213 0 25.14 25.29 24.945 25.07 721686 24.2666 down down correct
EINC.US VanEck Vectors Energy Income ETF 20191213 0 51.93 52.56 51.9 51.9 4067 45.6511 down down correct
EIRL.US iShares Trust 20191213 0 46.67 46.84 46.3891 46.45 5570 45.3585 down down correct
EIS.US iShares MSCI Israel ETF 20191213 0 57.95 58.2116 57.9262 58.05 7866 56.3109 up up correct
EJUL.US Innovator MSCI Emerging Markets Power Buffer ETF 20191213 0 25.68 25.765 25.6401 25.6693 19658 25.6693 down down correct
EKAR.US Capital Link NextGen Vehicles & Technology ETF 20191213 0 22.56 22.56 22.5502 22.5502 510 21.9454 down down correct
ELD.US WisdomTree Emerging Markets Local Debt Fund 20191213 0 35.4597 35.56 35.43 35.5 12948 32.0926 up up correct
EMAG.US VanEck Vectors Emerging Markets Aggregate Bond ETF 20191213 0 21.62 21.62 21.62 21.62 8 19.9275
EMBH.US iShares Interest Rate Hedged Emerging Markets Bond ETF 20191213 0 24.81 24.81 24.81 24.81 208 23.3978
EMFM.US Global X Next Emerging & Frontier ETF 20191213 0 20.1 20.15 20.1 20.15 991 19.1483 up up correct
EMLC.US VanEck Vectors ETF Trust 20191213 0 33.52 33.62 33.4847 33.53 2068761 30.2922 up up correct
EMLP.US First Trust North American Energy Infrastructure Fund 20191213 0 24.71 24.74 24.56 24.71 876793 22.6693
EMMF.US WisdomTree Emerging Markets Multifactor Fund 20191213 0 22.22 22.29 22.215 22.2612 2165 21.0911 up up correct
EMNT.US EMNT 20191213 0 100.077 100.077 100.077 100.077 100 97.9462
EMQQ.US EMQQ The Emerging Markets Internet & Ecommerce ETF 20191213 0 34.62 34.96 34.52 34.54 82818 34.038 down down correct
EMSG.US DBX ETF Trust 20191213 0 27.44 27.44 27.408 27.42 900 26.1805 down down correct
EMTY.US ProShares Trust 20191213 0 34.34 34.8704 34.34 34.8655 1160 34.7609 up up correct
ENFR.US Alerian Energy Infrastructure ETF 20191213 0 20 20 19.6903 19.85 56456 17.0389 down down correct
ENTR.US EntrepreneurShares Series Trust 20191213 0 18.2 18.2 18.15 18.1868 955 10.6733 down down correct
EPHE.US iShares MSCI Philippines ETF 20191213 0 34.72 34.85 34.48 34.67 189814 34.0054 down up incorrect
EPI.US WisdomTree India Earnings Fund 20191213 0 24.78 24.85 24.74 24.81 1551764 24.2242 up down incorrect
EPOL.US iShares Trust 20191213 0 21.09 21.19 21 21.035 270988 19.9666 down down correct
EPP.US iShares MSCI Pacific ex Japan ETF 20191213 0 46.81 47.13 46.6857 46.7 343172 42.9387 down down correct
EPS.US WisdomTree U.S. Earnings 500 Fund 20191213 0 36.19 36.4184 36.05 36.2 47960 34.6436 up up correct
EPU.US iShares MSCI Peru ETF 20191213 0 34.8 35.31 34.8 35.2 21430 33.0371 up up correct
EPV.US ProShares UltraShort FTSE Europe 20191213 0 26.77 26.8727 26.5484 26.81 5733 26.7416 up down incorrect
EQAL.US Invesco Russell 1000 Equal Weight ETF 20191213 0 33.71 33.8 33.47 33.55 7910 32.1984 down down correct
EQL.US ALPS Equal Sector Weight ETF 20191213 0 78.625 78.7884 78.625 78.7836 600 74.7754 up up correct
EQWL.US Invesco Exchange 20191213 0 61.2711 61.2711 61.1514 61.1953 1586 58.2685 down down correct
ERM.US First Trust Exchange 20191213 0 21.471 21.485 21.471 21.485 3843 20.9519 up down incorrect
ERSX.US Entrepreneurshares Series Trust 20191213 0 17.189 17.189 17.189 17.189 0 13.6118
ERTH.US Invesco Exchange 20191213 0 49.22 49.58 49.11 49.25 8400 42.4705 up up correct
ERUS.US iShares MSCI Russia ETF 20191213 0 43.5 43.87 43.44 43.61 276362 37.4435 up up correct
ERX.US Direxion Shares ETF Trust 20191213 0 16.43 16.75 15.87 15.92 2199228 150.7913 down down correct
ERY.US Direxion Daily Energy Bear 2X Shares 20191213 0 42.43 43.7941 41.51 43.68 471338 43.5726 up up correct
ESBA.US Empire State Realty OP L.P 20191213 0 13.61 13.61 13.5 13.57 12298 12.9919 down down correct
ESGN.US Columbia ETF Trust I 20191213 0 26.6 26.6 26.4763 26.49 206 24.6439 down down correct
ESGS.US Columbia ETF Trust I 20191213 0 30.5682 30.5682 30.5682 30.5682 66 28.5931
ETHO.US Etho Climate Leadership U.S. ETF 20191213 0 42.54 42.54 42.15 42.2536 6104 41.5439 down down correct
EUDG.US WisdomTree Trust 20191213 0 27.45 27.45 27.382 27.4287 3716 25.9159 down down correct
EUFX.US ProShares Short Euro 20191213 0 45.98 46.03 45.98 46.03 102 46.03 up up correct
EUM.US ProShares Short MSCI Emerging Markets 20191213 0 17.56 17.66 17.45 17.615 130998 17.5513 up up correct
EUO.US ProShares Trust II 20191213 0 26.94 27.21 26.93 27.11 46247 27.11 up up correct
EURL.US Direxion Daily FTSE Europe Bull 3X Shares 20191213 0 32.48 33.1193 32.3339 32.55 41955 32.023 up up correct
EUSA.US iShares MSCI USA Equal Weighted ETF 20191213 0 63.19 63.19 62.8832 63.0068 13252 60.708 down down correct
EUSC.US WisdomTree Trust 20191213 0 32.89 33.06 32.89 33.05 12625 30.9192 up down incorrect
EVX.US VanEck Vectors ETF Trust 20191213 0 107 107.14 105.9382 105.9382 1979 104.8663 down down correct
EWA.US iShares MSCI Australia ETF 20191213 0 22.88 23.02 22.82 22.87 2166359 21.0212 down up incorrect
EWC.US iShares MSCI Canada ETF 20191213 0 29.67 29.7974 29.605 29.68 1545142 28.1028 up up correct
EWCO.US Invesco S&P 500 Equal Weight Communication Services ETF 20191213 0 25.91 25.93 25.73 25.8163 6770 25.0224 down up incorrect
EWD.US iShares MSCI Sweden ETF 20191213 0 33.19 33.4 33.045 33.22 282269 30.8919 up up correct
EWG.US iShares MSCI Germany ETF 20191213 0 29.46 29.675 29.34 29.41 3929974 28.2299 down down correct
EWH.US iShares Inc. 20191213 0 24.34 24.645 24.22 24.23 10576861 22.7838 down down correct
EWI.US iShares MSCI Italy ETF 20191213 0 29.26 29.47 29.14 29.25 928594 27.7738 down up incorrect
EWJ.US iShares MSCI Japan ETF 20191213 0 60.41 60.75 60.34 60.73 12498610 58.1106 up up correct
EWK.US iShares MSCI Belgium ETF 20191213 0 19.8 19.8 19.6941 19.78 8213 18.5478 down down correct
EWL.US iShares MSCI Switzerland ETF 20191213 0 39.37 39.5 39.33 39.44 595335 38.0781 up up correct
EWM.US iShares MSCI Malaysia ETF 20191213 0 27.93 28.15 27.91 28 587414 25.4574 up up correct
EWMC.US Invesco Exchange 20191213 0 66.38 66.38 66.3645 66.3645 140 64.4271 down down correct
EWN.US iShares MSCI Netherlands ETF 20191213 0 33.46 33.71 33.4161 33.56 89575 32.7727 up up correct
EWO.US iShares MSCI Austria ETF 20191213 0 20.72 20.81 20.63 20.69 14041 19.8733 down down correct
EWP.US iShares MSCI Spain ETF 20191213 0 29.34 29.57 29.15 29.22 1054491 26.922 down down correct
EWQ.US iShares MSCI France ETF 20191213 0 32.14 32.37 32.06 32.12 777194 30.5021 down down correct
EWRE.US Invesco S&P 500 Equal Weight Real Estate ETF 20191213 0 30.4626 30.6285 30.4626 30.6285 994 28.1327 up up correct
EWS.US iShares MSCI Singapore ETF 20191213 0 24.56 24.69 24.49 24.54 811619 21.8994 down down correct
EWSC.US Invesco Exchange 20191213 0 56.11 56.11 54.38 54.38 7664 52.803 down down correct
EWT.US iShares MSCI Taiwan ETF 20191213 0 41.59 41.83 41.41 41.56 6472352 38.7345 down down correct
EWU.US iShares MSCI United Kingdom ETF 20191213 0 34.1 34.28 33.91 34.1 6703358 31.2304
EWV.US ProShares UltraShort MSCI Japan 20191213 0 23.49 23.57 23.29 23.29 2347 23.2805 down down correct
EWW.US iShares MSCI Mexico ETF 20191213 0 45.32 45.93 45.24 45.75 3739148 43.6734 up up correct
EWX.US SPDR S&P Emerging Markets Small Cap ETF 20191213 0 45.59 45.71 45.33 45.47 121548 42.3679 down down correct
EWY.US iShares MSCI South Korea ETF 20191213 0 61.05 61.66 60.705 61.18 4894245 58.1794 up up correct
EWZ.US iShares MSCI Brazil ETF 20191213 0 45.61 46.22 45.4 45.69 31512761 40.7633 up up correct
EXI.US iShares Global Industrials ETF 20191213 0 98.08 98.27 97.805 97.98 16628 94.6399 down down correct
EZA.US iShares MSCI South Africa ETF 20191213 0 51.33 51.63 50.88 50.99 451604 42.795 down down correct
EZJ.US ProShares Ultra MSCI Japan 20191213 0 39.24 39.2711 39.24 39.2711 234 39.2711 up up correct
EZM.US WisdomTree U.S. MidCap Earnings Fund 20191213 0 42.03 42.1592 41.631 41.72 34589 40.1683 down down correct
FAN.US First Trust Global Wind Energy ETF 20191213 0 14.38 14.41 14.33 14.33 61717 13.9012 down down correct
FAS.US Direxion Shares ETF Trust 20191213 0 91.32 92.7399 89.94 91.49 672152 89.6264 up up correct
FAZ.US Direxion Shares ETF Trust 20191213 0 28.74 29.27 28.41 28.81 564229 229.7429 up up correct
FBGX.US UBS AG FI Enhanced Large Cap Growth ETN 20191213 0 317.78 319.94 317.78 319.6411 2015 319.6411 up up correct
FBND.US Fidelity Total Bond ETF 20191213 0 51.68 51.85 51.6489 51.85 98294 48.7954 up up correct
FBT.US First Trust NYSE Arca Biotechnology Index Fund 20191213 0 150.09 151.62 149 149.57 68537 149.57 down up incorrect
FCG.US First Trust Natural Gas ETF 20191213 0 11.21 11.27 10.86 10.88 468400 10.1654 down down correct
FCOM.US Fidelity MSCI Communication Services Index ETF 20191213 0 35.05 35.1058 34.885 35 40387 34.429 down down correct
FCOR.US Fidelity Merrimack Street Trust 20191213 0 53 53.3455 53 53.2293 16568 50.4768 up up correct
FDD.US First Trust Exchange 20191213 0 13.74 13.835 13.7173 13.76 53022 12.6631 up up correct
FDHY.US Fidelity High Yield Factor ETF 20191213 0 53.05 53.2 53.03 53.15 15276 47.0973 up up correct
FDIS.US Fidelity MSCI Consumer Discretionary Index ETF 20191213 0 47.28 47.37 47.0154 47.25 48540 46.4055 down down correct
FDL.US First Trust Morningstar Dividend Leaders Index Fund 20191213 0 32.26 32.35 32.01 32.07 317413 29.2901 down down correct
FDLO.US Fidelity Low Volatility Factor ETF 20191213 0 38.3 38.31 38.13 38.31 42188 37.1683 up up correct
FDM.US First Trust Dow Jones Select MicroCap Index Fund 20191213 0 49.94 49.9591 49.6 49.8706 6669 48.3011 down down correct
FDMO.US Fidelity Momentum Factor ETF 20191213 0 36 36.1762 36 36.14 9706 35.453 up down incorrect
FDN.US First Trust Exchange 20191213 0 135.25 136.2 135.14 135.57 686468 135.57 up up correct
FDRR.US Fidelity Dividend ETF for Rising Rates 20191213 0 34.66 34.8443 34.5665 34.66 28462 32.6109
FDVV.US Fidelity High Dividend ETF 20191213 0 31.97 32.1099 31.85 31.94 210338 29.6153 down down correct
FENY.US Fidelity MSCI Energy Index ETF 20191213 0 16.15 16.25 15.96 15.97 248811 14.03 down down correct
FEU.US SPDR STOXX Europe 50 ETF 20191213 0 890.5 890.5 890.5 890.5 30 887.8946
FEUL.US Credit Suisse FI Enhanced Europe 50 Exchange Traded Notes (ETNs) 20191213 0 101.502 101.502 101.502 101.502 0 101.502
FEZ.US SPDR EURO STOXX 50 ETF 20191213 0 40.52 40.82 40.39 40.5 2282092 38.3812 down up incorrect
FFIU.US Fieldstone UVA Unconstrained Medium 20191213 0 25.5393 25.61 25.519 25.61 13053 24.294 up up correct
FFTY.US Innovator ETFs Trust 20191213 0 34.34 34.5549 34.26 34.5 71222 34.5 up up correct
FGD.US First Trust Dow Jones Global Select Dividend Index Fund 20191213 0 24.62 24.7293 24.4954 24.567 79891 21.6007 down down correct
FHLC.US Fidelity MSCI Health Care Index ETF 20191213 0 48.82 49.1193 48.6182 48.76 112462 47.3926 down down correct
FIDI.US Fidelity International High Dividend ETF 20191213 0 21.42 21.645 21.42 21.5431 15851 19.7874 up down incorrect
FIDU.US Fidelity Covington Trust 20191213 0 42.29 42.4711 42 42.0951 81438 40.8411 down down correct
FIEE.US UBS AG FI Enhanced Europe 50 ETN 20191213 0 179.145 179.2418 179.145 179.2418 104 179.2418 up up correct
FIHD.US UBS AG FI Enhanced Global High Yield ETN 20191213 0 203.99 208.365 202.33 203.595 38301 203.595 down down correct
FILL.US iShares MSCI Global Energy Producers ETF 20191213 0 19.3 19.37 19.08 19.1731 7897 17.0247 down down correct
FISK.US Empire State Realty OP L.P 20191213 0 13.59 13.59 13.59 13.59 771 13.0443
FISR.US SPDR SSGA Fixed Income Sector Rotation ETF 20191213 0 31.369 31.429 31.351 31.385 21100 29.8028 up down incorrect
FITE.US SPDR S&P Kensho Future Security ETF 20191213 0 38.786 38.808 38.76 38.808 1200 37.8443 up up correct
FIVA.US Fidelity International Value Factor ETF 20191213 0 22.62 22.8266 22.62 22.7517 3952 21.1995 up up correct
FIVG.US Defiance 5G Next Gen Connectivity ETF 20191213 0 25.47 25.618 25.32 25.4 102400 24.8508 down down correct
FIW.US First Trust Exchange 20191213 0 58.91 59.02 58.4331 58.54 17534 57.8877 down down correct
FLAU.US Franklin FTSE Australia ETF 20191213 0 25.73 25.9 25.7168 25.77 5195 24.087 up up correct
FLAX.US Franklin FTSE Asia ex Japan ETF 20191213 0 22.07 22.07 22.02 22.0211 2376 21.1634 down down correct
FLBR.US Franklin FTSE Brazil ETF 20191213 0 27.79 27.8581 27.75 27.8581 823 25.2619 up up correct
FLCA.US Franklin Templeton ETF Trust 20191213 0 25.9152 25.9699 25.9152 25.96 1081 24.7906 up up correct
FLCB.US Franklin Templeton ETF Trust 20191213 0 25.2 25.24 25.2 25.225 8500 23.8977 up up correct
FLCH.US Franklin FTSE China ETF 20191213 0 23.84 24.0147 23.74 23.74 3817 23.1846 down down correct
FLCO.US Franklin Liberty Investment Grade Corporate ETF 20191213 0 25.78 25.82 25.6941 25.82 7057 24.0158 up up correct
FLEE.US Franklin FTSE Europe ETF 20191213 0 24.81 24.82 24.7887 24.82 525 23.4749 up up correct
FLEH.US Franklin FTSE Europe Hedged ETF 20191213 0 23.9648 23.9648 23.9648 23.9648 20 22.7974
FLFR.US Franklin FTSE France ETF 20191213 0 26.28 26.28 26.251 26.26 878 25.1348 down down correct
FLGB.US Franklin FTSE United Kingdom ETF 20191213 0 25.02 25.0443 24.9 24.9952 242026 23.6014 down up incorrect
FLGE.US Credit Suisse FI Large Cap Growth Enhanced ETN 20191213 0 315.51 320.0914 315.51 319.7098 4369 319.7098 up down incorrect
FLGR.US Franklin FTSE Germany ETF 20191213 0 22.84 22.84 22.7487 22.7487 1074 21.5628 down down correct
FLHK.US Franklin FTSE Hong Kong ETF 20191213 0 24.9288 24.9288 24.876 24.876 502 23.4535 down up incorrect
FLIN.US Franklin FTSE India ETF 20191213 0 23.04 23.04 22.9578 22.9725 3370 22.2787 down up incorrect
FLIY.US Franklin FTSE Italy ETF 20191213 0 24.44 24.44 24.44 24.44 351 22.8749
FLJH.US Franklin Templeton ETF Trust 20191213 0 25.975 25.975 25.975 25.975 111 25.6415
FLJP.US Franklin FTSE Japan ETF 20191213 0 26.31 26.4687 26.31 26.4687 2609 25.4364 up up correct
FLKR.US Franklin FTSE South Korea ETF 20191213 0 20.74 20.7681 20.5735 20.7681 696 20.1501 up up correct
FLLA.US Franklin FTSE Latin America ETF 20191213 0 27.4608 27.4608 27.4608 27.4608 64 25.1551
FLLV.US Franklin Templeton ETF Trust 20191213 0 37.6767 37.7491 37.57 37.7378 3990 36.6038 up up correct
FLM.US First Trust Exchange 20191213 0 50.44 50.46 50.39 50.41 16387 47.8735 down down correct
FLMB.US Franklin Liberty Federal Tax 20191213 0 26.1 26.1269 26.1 26.105 615 25.0824 up up correct
FLMI.US Franklin Liberty Intermediate Municipal Opportunities ETF 20191213 0 25.41 25.41 25.41 25.41 1 24.2748
FLMX.US Franklin FTSE Mexico ETF 20191213 0 22.8749 22.8749 22.8749 22.8749 74 21.7787
FLQD.US Franklin LibertyQ Global Dividend ETF 20191213 0 30.45 30.45 30.38 30.38 517 28.5328 down down correct
FLQE.US Franklin LibertyQ Emerging Markets ETF 20191213 0 29.04 29.04 28.92 28.9418 2863 27.1006 down down correct
FLQG.US Franklin LibertyQ Global Equity ETF 20191213 0 33.02 33.02 33.02 33.02 135 31.365
FLQH.US Franklin LibertyQ International Equity Hedged ETF 20191213 0 27.0278 27.0278 26.978 27.01 1530 24.2361 down down correct
FLRN.US SPDR Bloomberg Barclays Investment Grade Floating Rate ETF 20191213 0 30.75 30.75 30.74 30.75 258038 30.1981
FLRT.US Pacer Funds Trust 20191213 0 49.09 49.09 49.09 49.09 0 45.6965
FLRU.US Franklin FTSE Russia ETF 20191213 0 28.3636 28.3636 28.3636 28.3636 263 25.418
FLSA.US Franklin FTSE Saudi Arabia ETF 20191213 0 25 25 25 25 185 23.94
FLSW.US Franklin FTSE Switzerland ETF 20191213 0 26.9018 26.9018 26.9018 26.9018 299 25.7136
FLTB.US Fidelity Merrimack Street Trust 20191213 0 50.92 51.01 50.92 50.97 9334 49.6501 up down incorrect
FLTR.US VanEck Vectors ETF Trust 20191213 0 25.29 25.31 25.28 25.3 111895 24.7232 up up correct
FLTW.US Franklin FTSE Taiwan ETF 20191213 0 28.525 28.525 28.525 28.525 265 27.2602
FLZA.US Franklin FTSE South Africa ETF 20191213 0 26.2789 26.2789 26.2789 26.2789 72 22.7513
FM.US iShares MSCI Frontier and Select EM ETF 20191213 0 30.15 30.1602 29.89 29.98 143889 28.2205 down down correct
FMAT.US Fidelity MSCI Materials Index ETF 20191213 0 34.07 34.26 33.8 33.8 27288 32.3622 down down correct
FMF.US First Trust Managed Futures Strategy Fund 20191213 0 43.43 43.83 43.42 43.5695 9615 42.1757 up up correct
FNCL.US Fidelity MSCI Financials Index ETF 20191213 0 44.47 44.67 44.0963 44.2956 190022 42.0357 down down correct
FNDA.US Schwab Fundamental U.S. Small Company Index ETF 20191213 0 39.71 39.9199 39.45 39.54 182763 38.4295 down down correct
FNDB.US Schwab Fundamental U.S. Broad Market Index ETF 20191213 0 41.61 41.65 41.3931 41.49 6169 39.7092 down down correct
FNDC.US Schwab Fundamental International Small Company Index ETF 20191213 0 32.76 32.9781 32.755 32.83 114864 31.4337 up down incorrect
FNDE.US Schwab Strategic Trust 20191213 0 28.92 29.14 28.85 28.92 291014 27.0165
FNDF.US Schwab Fundamental International Large Company Index ETF 20191213 0 28.74 28.92 28.67 28.74 299090 27.1541
FNDX.US Schwab Fundamental U.S. Large Company Index ETF 20191213 0 42.03 42.22 41.8234 41.94 350329 40.0737 down down correct
FNGD.US MicroSectors FANG+ Index 20191213 0 13.33 13.56 13.0219 13.41 146034 2682 up up correct
FNGO.US MicroSectors FANG+ Index 2X Leveraged ETN 20191213 0 48.87 49.47 48.26 48.4977 2740 9.6995 down down correct
FNGS.US MicroSectors FANG+ ETN 20191213 0 12.9525 12.9525 12.879 12.879 800 12.879 down down correct
FNGU.US MicroSectors FANG+ Index 3X Leveraged ETN 20191213 0 50.5 51.42 49.35 49.89 112543 4.989 down down correct
FNGZ.US MicroSectors FANG+ Index 20191213 0 33.6 33.8199 33.14 33.8199 1901 33.8199 up up correct
FNI.US First Trust Chindia ETF 20191213 0 38.67 38.8644 38.61 38.6151 19765 38.4544 down down correct
FOVL.US iShares Trust 20191213 0 50.927 50.927 50.927 50.927 0 47.2762
FPE.US First Trust Preferred Securities and Income ETF 20191213 0 19.87 19.91 19.8509 19.91 1254283 18.0698 up down incorrect
FPEI.US First Trust Institutional Preferred Securities and Income ETF 20191213 0 20.05 20.05 19.98 20.04 87392 18.1889 down down correct
FPX.US First Trust US Equity Opportunities ETF 20191213 0 78.57 79.0511 78.5634 78.9 107834 78.4477 up up correct
FQAL.US Fidelity Quality Factor ETF 20191213 0 37.5 37.5 37.112 37.2367 19413 36.069 down down correct
FREL.US Fidelity Covington Trust 20191213 0 27.05 27.15 26.82 27.03 301802 25.0561 down down correct
FRI.US First Trust S&P REIT Index Fund 20191213 0 25.38 25.5179 25.1599 25.32 24413 24.0708 down down correct
FRLG.US Large Cap Growth Index 20191213 0 138.4 138.85 137.5478 138.5353 16259 138.5353 up up correct
FSMB.US First Trust Short Duration Managed Municipal ETF 20191213 0 20.4785 20.4785 20.465 20.465 1410 19.8582 down down correct
FSMD.US Fidelity Covington Trust 20191213 0 26.549 26.549 26.505 26.505 900 25.7152 down down correct
FSTA.US Fidelity MSCI Consumer Staples Index ETF 20191213 0 37.28 37.5 37.22 37.46 57832 35.3622 up up correct
FTEC.US Fidelity MSCI Information Technology Index ETF 20191213 0 70.26 70.8699 70.0501 70.72 337059 69.2416 up up correct
FTSD.US Franklin ETF Trust 20191213 0 94.54 94.57 94.51 94.57 5765 91.9616 up up correct
FUE.US ELEMENTS Linked to the MLCX Biofuels Index (Exchange Series) 20191213 0 5.86 5.96 5.84 5.96 2001 5.96 up up correct
FUMB.US First Trust Ultra Short Duration Municipal ETF 20191213 0 20.11 20.12 20.09 20.09 44842 19.8167 down down correct
FUTY.US Fidelity MSCI Utilities Index ETF 20191213 0 41.2 41.51 41.0317 41.46 94538 38.6499 up down incorrect
FVAL.US Fidelity Value Factor ETF 20191213 0 37.53 37.7 37.32 37.42 13654 35.9696 down down correct
FVD.US First Trust Value Line Dividend Index Fund 20191213 0 35.6 35.67 35.4417 35.56 1409644 33.9685 down down correct
FWDB.US AdvisorShares FolioBeyond Smart Core Bond ETF 20191213 0 26.1041 26.1041 26.1041 26.1041 11 24.9152
FXA.US Invesco CurrencyShares Australian Dollar Trust 20191213 0 68.68 68.71 68.653 68.6946 2027 68.6743 up up correct
FXB.US Invesco CurrencyShares British Pound Sterling Trust 20191213 0 129.19 129.57 129.0277 129.37 162678 129.37 up up correct
FXC.US Invesco CurrencyShares Canadian Dollar Trust 20191213 0 74.87 75.02 74.74 74.8099 10010 74.6622 down down correct
FXD.US First Trust Consumer Discretionary AlphaDEX Fund 20191213 0 44.81 44.9106 44.4083 44.4697 18461 43.8988 down down correct
FXE.US Invesco CurrencyShares Euro Currency Trust 20191213 0 105.85 105.86 105.36 105.42 129866 105.42 down down correct
FXF.US Invesco CurrencyShares Swiss Franc Trust 20191213 0 93.79 93.88 93.59 93.64 6320 93.64 down down correct
FXG.US First Trust Consumer Staples AlphaDEX Fund 20191213 0 48.58 48.8 48.58 48.65 21406 47.1561 up up correct
FXH.US First Trust Health Care AlphaDEX Fund 20191213 0 83.01 83.53 82.52 82.79 34300 82.79 down down correct
FXI.US iShares Trust 20191213 0 42.94 43.385 42.59 42.6 55185260 40.2631 down down correct
FXL.US First Trust Technology AlphaDEX Fund 20191213 0 70.46 71.15 70.44 70.87 997414 70.7392 up up correct
FXN.US First Trust Energy AlphaDEX Fund 20191213 0 10.02 10.09 9.8 9.82 99532 9.1097 down down correct
FXO.US First Trust Financials AlphaDEX Fund 20191213 0 33.29 33.47 33.06 33.23 1837989 31.4409 down up incorrect
FXP.US ProShares UltraShort FTSE China 50 20191213 0 58.01 58.98 56.89 58.95 44482 58.8158 up up correct
FXU.US First Trust Utilities AlphaDEX Fund 20191213 0 28.41 28.59 28.36 28.57 2114458 26.7635 up up correct
FXY.US Invesco CurrencyShares Japanese Yen Trust 20191213 0 86.92 87.01 86.71 86.91 46665 86.91 down down correct
FXZ.US First Trust Exchange 20191213 0 40.16 40.43 39.66 39.67 77559 38.397 down up incorrect
GAL.US SPDR SSgA Global Allocation ETF 20191213 0 39.96 39.96 39.8254 39.935 8034 37.2906 down down correct
GAMR.US ETF Managers Trust 20191213 0 43.74 43.93 43.59 43.77 9463 43.054 up up correct
GAZ.US iPath Series B Bloomberg Natural Gas Subindex Total ReturnSM ETN 20191213 0 26.38 26.38 26.21 26.3172 2172 26.3172 down down correct
GBIL.US Goldman Sachs Access Treasury 0 20191213 0 100.34 100.34 100.33 100.34 171077 99.2808
GBUG.US iPath Gold ETN 20191213 0 24.5704 24.5704 24.5704 24.5704 30 24.5704
GCC.US WisdomTree Continuous Commodity Index Fund 20191213 0 18.4418 18.55 18.38 18.43 32352 16.7909 down up incorrect
GCE.US Claymore CEF GS Connect ETN 20191213 0 0.47 0.47 0.465 0.465 14000 0.465 down down correct
GDMA.US Alpha Architect ETF Trust 20191213 0 26.35 26.36 26.35 26.36 1500 25.5637 up down incorrect
GDX.US VanEck Vectors Gold Miners ETF 20191213 0 27.47 27.84 27.32 27.72 29999666 26.912 up up correct
GDXJ.US VanEck Vectors Junior Gold Miners ETF 20191213 0 38.98 39.51 38.68 39.33 8822508 37.8365 up up correct
GEM.US Goldman Sachs ActiveBeta Emerging Markets Equity ETF 20191213 0 33.74 34.0164 33.6 33.71 83401 31.8229 down down correct
GHYB.US Goldman Sachs Access High Yield Corporate Bond ETF 20191213 0 49.59 49.62 49.59 49.62 1207 44.9734 up up correct
GIGB.US Goldman Sachs ETF Trust 20191213 0 52.57 52.76 52.5001 52.73 20815 50.0529 up up correct
GII.US SPDR S&P Global Infrastructure ETF 20191213 0 54.59 54.83 54.5341 54.7957 19656 51.1015 up up correct
GLCN.US VanEck Vectors ETF Trust 20191213 0 40.78 41.23 40.61 40.61 8000 33.4891 down down correct
GLD.US SPDR Gold Trust 20191213 0 138.52 139.21 137.98 139.05 6979801 139.05 up up correct
GLDM.US World Gold Trust 20191213 0 14.68 14.74 14.62 14.73 552575 14.73 up up correct
GLIF.US AGFiQ Global Infrastructure ETF 20191213 0 25.982 25.982 25.982 25.982 100 24.663
GLIN.US VanEck Vectors ETF Trust 20191213 0 32.5 32.5513 32.3554 32.38 70920 31.8777 down down correct
GLL.US ProShares Trust II 20191213 0 56.5 56.92 56.0249 56.13 8590 56.13 down down correct
GLTR.US Aberdeen Standard Physical Precious Metals Basket Shares ETF 20191213 0 74.25 74.3639 73.88 74.19 20229 74.19 down down correct
GMF.US SPDR S&P Emerging Asia Pacific ETF 20191213 0 102.0032 102.8 102.0032 102.2 18461 96.8903 up up correct
GNAF.US MicroSectors FANG+ Index Inverse ETN 20191213 0 43.15 43.2885 42.85 43.2885 900 43.2885 up up correct
GNR.US SPDR S&P Global Natural Resources ETF 20191213 0 46.08 46.4041 45.9268 46.01 48192 42.2568 down down correct
GOAU.US U.S. Global GO GOLD and Precious Metal Miners ETF 20191213 0 16.25 16.3801 16.2371 16.31 26694 15.9592 up up correct
GOEX.US Global X Funds 20191213 0 24.64 25.1758 24.64 25 1662 23.8531 up up correct
GQRE.US FlexShares Global Quality Real Estate Index Fund 20191213 0 65.08 65.12 64.61 64.7868 18464 60.2309 down down correct
GREK.US Global X MSCI Greece ETF 20191213 0 9.91 9.94 9.86 9.92 245905 28.4298 up up correct
GRES.US IndexIQ ETF Trust 20191213 0 27.02 27.02 26.9146 26.9146 1678 24.0636 down down correct
GRN.US iPath Series B Carbon ETN 20191213 0 48.105 48.105 48.105 48.105 20 48.105
GRNB.US VanEck Vectors ETF Trust 20191213 0 26.51 26.61 26.51 26.575 2607 25.4618 up up correct
GRU.US ELEMENTS Linked to the MLCX Grains Index 20191213 0 3.05 3.07 3.03 3.0512 11664 3.0512 up up correct
GSEU.US Goldman Sachs ETF Trust 20191213 0 31.2 31.33 31.2 31.2553 4030 29.5543 up up correct
GSG.US iShares S&P GSCI Commodity 20191213 0 15.88 16.02 15.825 15.88 118665 15.6927
GSIE.US Goldman Sachs ActiveBeta International Equity ETF 20191213 0 30.04 30.23 29.988 30.1 123588 28.6265 up up correct
GSJY.US Goldman Sachs ActiveBeta Japan Equity ETF 20191213 0 34.02 34.15 33.955 34.1289 2634 32.4687 up up correct
GSLC.US Goldman Sachs ETF Trust 20191213 0 63.73 63.9874 63.5194 63.75 284448 61.695 up up correct
GSP.US iPath S&P GSCI Total Return Index ETN 20191213 0 15.31 15.31 15.16 15.1604 759 15.1604 down down correct
GSSC.US Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF 20191213 0 46.91 46.91 46.68 46.75 4147 45.4899 down down correct
GSY.US Invesco Ultra Short Duration ETF 20191213 0 50.43 50.44 50.42 50.44 452283 49.26 up up correct
GTO.US Invesco Total Return Bond ETF 20191213 0 54.52 54.62 54.4 54.585 25778 51.0541 up up correct
GUNR.US FlexShares Morningstar Global Upstream Natural Resources Index Fund 20191213 0 32.73 32.98 32.6748 32.72 796288 30.2348 down down correct
GURU.US Global X Guru Index ETF 20191213 0 35.62 35.6504 35.4075 35.525 10759 34.4333 down up incorrect
GUSH.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares 20191213 0 30.24 31.49 27.8 28.12 1860303 1120.1905 down down correct
GVIP.US Goldman Sachs Hedge Industry VIP ETF 20191213 0 62.1537 62.1537 62.05 62.1172 1318 61.9684 down up incorrect
GWX.US SPDR S&P International Small Cap ETF 20191213 0 31.85 32 31.8048 31.96 74281 29.8217 up up correct
GXC.US SPDR Index Shares Funds 20191213 0 100 100.8 99.29 99.44 60422 96.2852 down down correct
GXF.US Global X FTSE Nordic Region ETF 20191213 0 21.49 21.6211 21.3676 21.435 1393 20.9394 down down correct
GXG.US Global X MSCI Colombia ETF 20191213 0 9.47 9.55 9.47 9.54 31265 35.8362 up down incorrect
GYLD.US Arrow Dow Jones Global Yield ETF 20191213 0 15.96 15.96 15.82 15.9 10070 13.808 down down correct
HACK.US ETF Series Solutions 20191213 0 41.04 41.37 41.01 41.31 319139 40.3402 up up correct
HAIL.US SPDR S&P Kensho Smart Mobility ETF 20191213 0 29.6 29.632 29.576 29.632 1000 28.7299 up up correct
HAP.US VanEck Vectors Natural Resources ETF 20191213 0 37.215 37.41 37.0861 37.117 106005 34.5058 down up incorrect
HAUZ.US DBX ETF Trust 20191213 0 29.78 29.78 29.67 29.68 28300 26.5601 down down correct
HAWX.US iShares Currency Hedged MSCI ACWI ex U.S. ETF 20191213 0 28.4 28.549 28.3 28.4 18336 26.6874
HDAW.US DBX ETF Trust 20191213 0 25.9653 26.0191 25.9015 25.9716 2291 23.419 up up correct
HDEF.US Xtrackers MSCI EAFE High Dividend Yield Equity ETF 20191213 0 24.59 24.73 24.55 24.6 112516 22.3369 up up correct
HDG.US ProShares Hedge Replication ETF 20191213 0 46.52 46.575 46.5 46.575 4874 46.4358 up up correct
HDGE.US AdvisorShares Ranger Equity Bear ETF 20191213 0 5.52 5.5837 5.4899 5.57 155419 55.0838 up up correct
HDLB.US ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B 20191213 0 25.322 25.322 25.322 25.322 100 20.3593
HDMV.US First Trust Horizon Managed Volatility Developed International ETF 20191213 0 33.94 34.029 33.89 33.96 17091 32.4243 up up correct
HDV.US iShares Core High Dividend ETF 20191213 0 97.7 97.9336 97.1505 97.5 227489 89.1585 down down correct
HEDJ.US WisdomTree Europe Hedged Equity Fund 20191213 0 70.51 71.09 70.48 70.73 365549 67.138 up up correct
HEWC.US iShares Trust 20191213 0 27.21 27.26 27.122 27.1971 11682 24.6786 down up incorrect
HEWJ.US iShares Currency Hedged MSCI Japan ETF 20191213 0 33.77 34.04 33.73 33.99 2099707 32.4689 up up correct
HEWU.US iShares Trust 20191213 0 24.17 24.1999 24.01 24.0865 10338 22.0462 down down correct
HEZU.US iShares Currency Hedged MSCI Eurozone ETF 20191213 0 31.65 31.84 31.6 31.71 1410969 30.1413 up up correct
HFXI.US IQ 50 Percent Hedged FTSE International ETF 20191213 0 21.68 21.79 21.585 21.69 35514 20.4495 up down incorrect
HIBL.US Direxion Daily S&P 500 High Beta Bull 3X Shares 20191213 0 40.8429 41.6143 39.9714 40.1357 5950 39.6571 down down correct
HIBS.US Direxion Daily S&P 500 High Beta Bear 3X Shares 20191213 0 428.6 437.04 418.6 437.04 100 436.372 up down incorrect
HIPS.US GraniteShares HIPS US High Income ETF 20191213 0 16.7027 16.7331 16.7027 16.7331 188 13.9377 up up correct
HJPX.US iShares Currency Hedged JPX 20191213 0 30.9318 30.949 30.8812 30.8812 600 29.3262 down down correct
HMOP.US Hartford Municipal Opportunities ETF 20191213 0 42.02 42.1 42 42.05 11475 39.1356 up down incorrect
HOLD.US AdvisorShares Trust 20191213 0 99.83 99.83 99.83 99.83 21 97.6718
HOMZ.US ETF Series Solutions 20191213 0 28.73 28.77 28.63 28.68 2542 27.2633 down down correct
HSCZ.US iShares Currency Hedged MSCI EAFE Small 20191213 0 31.01 31.17 31.01 31.122 5606 29.16 up up correct
HSPX.US Global X S&P 500 Covered Call ETF 20191213 0 2391.5 2405.8 2389.6521 2389.6521 15412 2382.7917 down down correct
HTAB.US Hartford Exchange 20191213 0 21.137 21.137 21.135 21.135 1500 20.5837 down down correct
HTEC.US Robo Global Healthcare Technology and Innovation ETF 20191213 0 26.15 26.3 26 26.091 2300 26.091 down down correct
HTRB.US Hartford Total Return Bond ETF 20191213 0 41.5064 41.56 41.5001 41.55 2179 38.0083 up up correct
HTUS.US Exchange Traded Concepts Trust 20191213 0 26.66 26.8 26.66 26.75 17894 25.3913 up up correct
HUSV.US First Trust Horizon Managed Volatility Domestic ETF 20191213 0 27.47 27.56 27.42 27.56 33827 26.7515 up down incorrect
HYDW.US DBX ETF Trust 20191213 0 50.595 50.595 50.561 50.561 2000 46.5491 down down correct
HYEM.US VanEck Vectors Emerging Markets High Yield Bond ETF 20191213 0 23.56 23.62 23.53 23.61 100462 21.1359 up up correct
HYG.US iShares Trust 20191213 0 87.55 87.645 87.5 87.61 18095154 79.4156 up down incorrect
HYGH.US iShares U.S. ETF Trust 20191213 0 89.09 89.09 88.94 89.0272 7320 81.9 down down correct
HYGV.US FlexShares Trust 20191213 0 48.13 48.27 48.13 48.235 116000 42.8236 up down incorrect
HYLB.US Xtrackers USD High Yield Corporate Bond ETF 20191213 0 50.17 50.21 50.125 50.19 828422 36.1977 up up correct
HYLD.US Exchange Listed Funds Trust 20191213 0 33.5 33.6199 33.435 33.515 15532 28.8597 up up correct
HYLV.US IQ S&P High Yield Low Volatility Bond ETF 20191213 0 25.45 25.465 25.45 25.465 1403 23.5354 up up correct
HYMB.US SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF 20191213 0 59.06 59.1711 59.03 59.13 125075 55.0265 up up correct
HYS.US PIMCO 0 20191213 0 99.32 99.33 99.21 99.27 201072 91.0581 down down correct
HYUP.US Xtrackers High Beta High Yield Bond ETF 20191213 0 48.6001 48.6109 48.6001 48.6109 104 42.272 up up correct
IAI.US iShares U.S. Broker 20191213 0 68.72 69 68.3393 68.5 12467 65.9062 down up incorrect
IAK.US iShares U.S. Insurance ETF 20191213 0 71.46 71.76 71.2892 71.4399 1212 67.7295 down down correct
IAT.US iShares U.S. Regional Banks ETF 20191213 0 51.5 51.82 51.0812 51.21 345993 47.9669 down down correct
IAU.US iShares Gold Trust 20191213 0 14.06 14.13 14.01 14.12 13850629 28.1228 up up correct
IBCE.US iShares iBonds Mar 2023 Term Corporate ex 20191213 0 24.5894 24.5894 24.575 24.575 2029 23.4476 down down correct
IBD.US Northern Lights Fund Trust IV 20191213 0 25.6619 25.79 25.6619 25.74 18742 24.9752 up up correct
IBDD.US iShares iBonds Mar 2023 Term Corporate ETF 20191213 0 26.87 26.87 26.8 26.82 1563 25.5757 down down correct
IBDM.US iShares Trust 20191213 0 24.94 24.96 24.9376 24.96 209690 24.1455 up up correct
IBDN.US iShares Trust 20191213 0 25.23 25.27 25.23 25.26 240966 24.1842 up up correct
IBDO.US iShares iBonds Dec 2023 Term Corporate ETF 20191213 0 25.52 25.55 25.51 25.545 103878 24.3606 up up correct
IBDP.US iShares iBonds Dec 2024 Term Corporate ETF 20191213 0 25.61 25.68 25.6 25.65 95358 24.4908 up up correct
IBDQ.US iShares iBonds Dec 2025 Term Corporate ETF 20191213 0 25.85 25.92 25.84 25.91 116563 24.678 up up correct
IBDR.US iShares iBonds Dec 2026 Term Corporate ETF 20191213 0 25.45 25.52 25.42 25.52 34095 24.2713 up down incorrect
IBDS.US iShares iBonds Dec 2027 Term Corporate ETF 20191213 0 25.87 25.99 25.87 25.99 48539 24.6832 up up correct
IBDT.US iShares iBonds Dec 2028 Term Corporate ETF 20191213 0 27.7406 27.82 27.74 27.82 13320 26.3066 up up correct
IBDU.US iShares Trust 20191213 0 25.46 25.494 25.458 25.494 1100 24.2745 up up correct
IBMJ.US iShares iBonds Dec 2021 Term Muni Bond ETF 20191213 0 25.8 25.81 25.78 25.7949 17917 25.2438 down up incorrect
IBMK.US iShares iBonds Dec 2022 Term Muni Bond ETF 20191213 0 26.18 26.2 26.1701 26.2 28229 25.4908 up up correct
IBND.US SPDR Bloomberg Barclays International Corporate Bond ETF 20191213 0 33.91 34.047 33.78 33.78 15367 33.5238 down down correct
IBUY.US Amplify Online Retail ETF 20191213 0 50.25 50.78 50.099 50.35 20564 49.9369 up up correct
ICOL.US iShares MSCI Colombia ETF 20191213 0 13.41 13.4599 13.397 13.397 1563 12.6299 down down correct
IDEV.US iShares Core MSCI International Developed Markets ETF 20191213 0 58.29 58.6 58.17 58.3766 64230 54.7263 up up correct
IDHQ.US Invesco S&P International Developed Quality ETF 20191213 0 25.42 26.6777 25.35 25.6624 9204 24.5317 up up correct
IDIV.US Metaurus U.S. Equity Cumulative Dividends Fund 20191213 0 11.9672 11.9673 11.925 11.925 391 9.0732 down down correct
IDLV.US Invesco S&P International Developed Low Volatility ETF 20191213 0 34.72 34.8575 34.6848 34.79 71451 31.9203 up up correct
IDMO.US Invesco S&P International Developed Momentum ETF 20191213 0 27.4308 27.4308 27.4144 27.4257 452 26.233 down down correct
IDNA.US iShares Genomics Immunology and Healthcare ETF 20191213 0 30.03 30.03 29.75 29.923 9800 29.3884 down down correct
IDOG.US ALPS International Sector Dividend Dogs ETF 20191213 0 27.6 27.77 27.548 27.6 27479 25.1533
IDRV.US iShares Trust 20191213 0 27.228 27.228 27.137 27.182 1500 26.575 down down correct
IDU.US iShares U.S. Utilities ETF 20191213 0 157.86 159.08 157.2329 158.9 30516 74.4581 up up correct
IDX.US VanEck Vectors Indonesia Index ETF 20191213 0 22.77 22.77 22.62 22.67 3977 21.6145 down down correct
IEMG.US iShares Core MSCI Emerging Markets ETF 20191213 0 53.42 53.81 53.155 53.33 20889928 49.5623 down down correct
IEUR.US iShares Core MSCI Europe ETF 20191213 0 49.35 49.66 49.23 49.4 3611510 46.5591 up up correct
IEV.US iShares Trust 20191213 0 46.42 46.67 46.25 46.43 371339 44.0262 up up correct
IEZ.US iShares U.S. Oil Equipment & Services ETF 20191213 0 19.59 19.81 19.39 19.49 41062 18.566 down down correct
IG.US Principal Exchange 20191213 0 26.9 26.9 26.9 26.9 86 24.4776
IGBH.US iShares Interest Rate Hedged Long 20191213 0 25.08 25.1349 25.08 25.1167 5934 23.775 up up correct
IGLB.US iShares 10+ Year Investment Grade Corporate Bond ETF 20191213 0 66.97 67.365 66.7 67.17 1139325 62.7489 up up correct
IGM.US iShares Expanded Tech Sector ETF 20191213 0 235.13 237.05 234.75 236.2938 73612 234.5131 up up correct
IGN.US iShares North American Tech 20191213 0 54.11 54.75 53.661 53.8029 89174 53.1897 down down correct
IHAK.US iShares Cybersecurity and Tech ETF 20191213 0 26.62 26.86 26.62 26.825 1100 26.4304 up up correct
IHDG.US WisdomTree Trust 20191213 0 36.14 36.305 36.0861 36.2347 94148 34.296 up up correct
IHE.US iShares U.S. Pharmaceuticals ETF 20191213 0 155.52 156.15 154.605 155.34 15303 150.191 down down correct
IHF.US iShares U.S. Healthcare Providers ETF 20191213 0 195.3 196.62 194.29 194.36 19401 191.4465 down down correct
IHI.US iShares U.S. Medical Devices ETF 20191213 0 260.07 262.07 259.72 261.47 172060 43.2792 up up correct
IHY.US VanEck Vectors International High Yield Bond ETF 20191213 0 24.95 25 24.92 24.92 19602 22.6709 down up incorrect
IIGD.US Invesco Investment Grade Defensive ETF 20191213 0 26.1983 26.3 26.1983 26.2741 8643 24.9358 up up correct
IIGV.US Invesco Exchange 20191213 0 27.17 27.31 27.12 27.22 2100 25.2734 up up correct
IJH.US iShares Trust 20191213 0 203.87 204.75 202.24 202.82 567325 196.0139 down up incorrect
IJJ.US iShares S&P Mid 20191213 0 169.84 170.4945 168.14 168.72 68006 80.5566 down down correct
IJK.US iShares S&P Mid 20191213 0 58.6725 58.9725 58.3325 58.5125 156400 57.4819 down down correct
IJR.US iShares Core S&P Small 20191213 0 83.17 83.5839 82.4198 82.71 2817123 79.7896 down down correct
IJS.US iShares S&P Small 20191213 0 160.53 161.1 158.8495 159.39 116850 76.8338 down up incorrect
IJUL.US Innovator MSCI EAFE Power Buffer ETF 20191213 0 23.65 23.66 23.6261 23.645 13155 23.645 down down correct
ILCB.US iShares Morningstar U.S. Equity ETF 20191213 0 45.285 45.4725 45.285 45.4075 24000 43.9247 up down incorrect
ILCG.US iShares Morningstar Growth ETF 20191213 0 40.96 41.172 40.932 41.07 143500 40.6957 up down incorrect
ILCV.US iShares Morningstar Value ETF 20191213 0 58.435 58.455 58.18 58.32 13800 54.7071 down down correct
ILF.US iShares Latin America 40 ETF 20191213 0 33.56 34 33.5 33.71 868782 29.9971 up up correct
ILTB.US iShares Trust 20191213 0 68.65 69.24 68.58 69.055 15714 64.5607 up down incorrect
IMCB.US iShares Morningstar Mid 20191213 0 207.58 208.08 206.73 207.262 3574 50.3247 down down correct
IMCG.US iShares Morningstar Mid 20191213 0 257.65 259.65 257.65 258.9118 62370 42.8426 up up correct
IMTB.US iShares Core 5 20191213 0 50.5601 50.6485 50.5601 50.625 2220 48.0257 up up correct
IMTM.US iShares MSCI Intl Momentum Factor ETF 20191213 0 30.75 30.96 30.75 30.84 42466 28.7828 up up correct
INCO.US Columbia India Consumer ETF 20191213 0 42.24 42.335 42.0532 42.18 10377 39.3146 down down correct
INDL.US Direxion Daily MSCI India Bull 2x Shares 20191213 0 68.97 69.3103 68.4 68.82 39837 67.0662 down down correct
INDS.US Pacer Benchmark Industrial Real Estate SCTR ETF 20191213 0 33.14 33.14 32.67 33.0243 24336 31.6216 down down correct
INKM.US SSGA Active Trust 20191213 0 34.57 34.57 34.3082 34.36 14887 31.2577 down down correct
INTF.US iShares Edge MSCI Multifactor Intl ETF 20191213 0 27.2 27.3099 27.13 27.18 94417 24.9433 down down correct
IOO.US iShares Global 100 ETF 20191213 0 53.27 53.46 53.16 53.3 84300 51.1787 up down incorrect
IPAC.US iShares Core MSCI Pacific ETF 20191213 0 59.48 59.81 59.45 59.7 49321 55.4314 up up correct
IPAY.US ETF Series Solutions 20191213 0 48.62 49.27 48.5713 49.27 131927 49.255 up up correct
IPO.US Renaissance IPO ETF 20191213 0 30.22 30.39 30.1 30.13 6988 30.045 down up incorrect
IPOS.US Renaissance International IPO ETF 20191213 0 23.6 23.6 23.6 23.6 314 23.5348
IQDE.US FlexShares International Quality Dividend Defensive Index Fund 20191213 0 22.5919 22.5919 22.4807 22.54 27837 20.7292 down down correct
IQDF.US FlexShares International Quality Dividend Index Fund 20191213 0 23.95 24.1127 23.9434 24 75487 22.0125 up up correct
IQDY.US FlexShares International Quality Dividend Dynamic Index Fund 20191213 0 26.17 26.22 26.08 26.135 4287 24.1879 down down correct
IQIN.US IQ 500 International ETF 20191213 0 28.59 28.5915 28.56 28.5915 12900 27.2255 up up correct
IQLT.US iShares MSCI Intl Quality Factor ETF 20191213 0 31.95 32.1229 31.88 31.9495 173823 30.4173 down down correct
IRBO.US iShares Robotics and Artificial Intelligence Multisector ETF 20191213 0 26.36 26.5 26.314 26.39 14301 25.5624 up up correct
ISCB.US iShares Morningstar Small 20191213 0 186.75 186.75 185.635 185.7045 561 44.9042 down down correct
ISCF.US iShares Trust 20191213 0 31.51 31.64 31.48 31.5281 6189 29.1127 up up correct
ISCG.US iShares Morningstar Small 20191213 0 34.7233 34.745 34.6417 34.7367 10800 34.4315 up up correct
ISCV.US iShares Morningstar Small 20191213 0 47.7767 47.7767 47.3533 47.4267 14400 44.8941 down down correct
ISRA.US VanEck Vectors Israel ETF 20191213 0 34.995 35.08 34.995 35.08 679 34.0879 up up correct
ISZE.US iShares MSCI Intl Size Factor ETF 20191213 0 28.0745 28.0745 28.0745 28.0745 0 25.4573
ITEQ.US BlueStar Israel Technology ETF 20191213 0 42.73 42.95 42.7297 42.91 9102 42.6176 up up correct
ITOT.US iShares Core S&P Total U.S. Stock Market ETF 20191213 0 71.68 72.05 71.4192 71.73 959757 69.1533 up down incorrect
IVE.US iShares Trust 20191213 0 128.85 129.53 128.23 128.7 980461 122.0427 down down correct
IVES.US ETF Managers Trust 20191213 0 36.602 36.9 36.602 36.87 3300 36.511 up up correct
IVLU.US iShares Edge MSCI Intl Value Factor ETF 20191213 0 24.74 24.76 24.65 24.71 51407 23.1161 down down correct
IVOG.US Vanguard S&P Mid 20191213 0 146.32 146.87 145.48 145.666 12850 142.1689 down up incorrect
IVOL.US Krane Shares Trust 20191213 0 25.36 25.45 25.36 25.44 10600 23.7691 up up correct
IVOO.US Vanguard Admiral Funds 20191213 0 137.72 138.22 136.663 137.0265 22049 132.7142 down down correct
IVOV.US Vanguard S&P Mid 20191213 0 131.11 131.5817 129.86 130.12 14221 122.4597 down down correct
IVV.US iShares Core S&P 500 ETF 20191213 0 318.73 320.52 317.84 319.08 3983295 306.8893 up up correct
IVW.US iShares S&P 500 Growth ETF 20191213 0 189.93 191.03 189.75 190.6 417961 46.6215 up up correct
IWB.US iShares Russell 1000 ETF 20191213 0 175.72 176.59 175.1151 175.77 995077 169.9431 up up correct
IWC.US iShares Micro 20191213 0 97.45 97.8833 96.45 96.99 17880 94.6107 down down correct
IWD.US iShares Russell 1000 Value ETF 20191213 0 135.91 136.38 135.02 135.47 3801997 128.7485 down down correct
IWF.US iShares Russell 1000 Growth ETF 20191213 0 171.9 172.83 171.4327 172.38 2444122 169.5172 up up correct
IWL.US iShares Russell Top 200 ETF 20191213 0 74.04 74.28 73.8147 74.0884 3485 71.5658 up down incorrect
IWM.US iShares Trust 20191213 0 163.73 164.81 162.55 163.33 23339258 158.938 down down correct
IWN.US iShares Russell 2000 Value ETF 20191213 0 127.85 128.13 126.43 126.9 1478938 121.6053 down down correct
IWO.US iShares Russell 2000 Growth ETF 20191213 0 211.65 213 210.09 210.93 2220158 208.4503 down down correct
IWP.US iShares Russell Mid 20191213 0 150.11 151.1748 149.89 150.5 644195 74.5099 up up correct
IWR.US iShares Russell Mid 20191213 0 58.86 59.13 58.58 58.75 1226645 56.8765 down up incorrect
IWS.US iShares Russell Mid 20191213 0 93.78 94.01 93.0501 93.29 306585 89.1781 down down correct
IWV.US iShares Russell 3000 ETF 20191213 0 185.63 186.56 184.97 185.76 215817 179.855 up up correct
IWX.US iShares Russell Top 200 Value ETF 20191213 0 58.36 58.505 58.07 58.25 21597 55.2417 down down correct
IWY.US iShares Russell Top 200 Growth ETF 20191213 0 93.99 94.46 93.8463 94.37 58164 92.7272 up up correct
IXC.US iShares Global Energy ETF 20191213 0 31.52 31.71 31.25 31.25 401793 27.3241 down up incorrect
IXG.US iShares Global Financials ETF 20191213 0 69.09 69.47 68.84 69.03 27736 65.491 down down correct
IXJ.US iShares Global Healthcare ETF 20191213 0 67.85 68.06 67.58 67.86 115160 65.6617 up up correct
IXN.US iShares Global Tech ETF 20191213 0 205.25 206.86 204.8982 206.71 49677 33.7908 up up correct
IXP.US iShares Global Comm Services ETF 20191213 0 60.7 60.88 60.6512 60.71 17227 58.5876 up up correct
IXSE.US WisdomTree India ex 20191213 0 25.63 25.63 25.35 25.382 400 25.3298 down down correct
IYC.US iShares U.S. Consumer Services ETF 20191213 0 224.75 225.17 224.03 224.86 75856 55.368 up up correct
IYE.US iShares U.S. Energy ETF 20191213 0 32.62 32.84 32.2601 32.28 991115 28.4451 down down correct
IYF.US iShares U.S. Financials ETF 20191213 0 136.5 137.22 135.9 136.45 139725 65.6387 down down correct
IYG.US iShares U.S. Financial Services ETF 20191213 0 151.61 152.45 150.62 151.29 61045 145.554 down down correct
IYH.US iShares U.S. Healthcare ETF 20191213 0 212.07 213.11 211.154 211.79 16661 206.1528 down up incorrect
IYK.US iShares U.S. Consumer Goods ETF 20191213 0 131.48 131.82 131.14 131.7556 8709 126.4381 up up correct
IYM.US iShares U.S. Basic Materials ETF 20191213 0 97.64 97.92 96.51 96.55 34025 92.75 down down correct
IYR.US iShares U.S. Real Estate ETF 20191213 0 90.66 90.98 89.92 90.6 8585494 85.1347 down down correct
IYW.US iShares U.S. Technology ETF 20191213 0 225.77 227.32 225.43 226.67 70250 55.9365 up up correct
IYY.US iShares Dow Jones U.S. ETF 20191213 0 157.43 158.115 157.102 157.5247 16340 76.1649 up up correct
JAGG.US JPMorgan U.S. Aggregate Bond ETF 20191213 0 53.32 53.468 53.26 53.44 68550 51.4391 up up correct
JDIV.US JPMorgan U.S. Dividend ETF 20191213 0 27.64 27.64 27.5922 27.5983 11072 25.3513 down down correct
JDST.US Direxion Daily Junior Gold Miners Index Bear 2X Shares 20191213 0 12.97 13.2604 12.4733 12.66 4943130 312.9404 down down correct
JETS.US U.S. Global Jets ETF 20191213 0 31.58 31.755 31.48 31.54 6972 30.949 down down correct
JHCS.US John Hancock Exchange 20191213 0 27.742 27.742 27.742 27.742 100 27.1021
JHEM.US John Hancock Multifactor Emerging Markets ETF 20191213 0 26.32 26.43 26.18 26.2264 235689 24.6429 down down correct
JHMA.US John Hancock Exchange 20191213 0 34.84 34.84 34.8309 34.8309 100 33.3644 down down correct
JHMC.US John Hancock Multifactor Consumer Discretionary ETF 20191213 0 35.43 35.43 35.332 35.332 555 34.7333 down down correct
JHMD.US John Hancock Multifactor Developed International ETF 20191213 0 29.78 29.97 29.77 29.88 7069 28.0284 up up correct
JHME.US John Hancock Exchange 20191213 0 23.845 23.845 23.4991 23.4991 199 21.0924 down down correct
JHMF.US John Hancock Multifactor Financials ETF 20191213 0 41.63 41.7104 41.46 41.51 16877 39.5202 down down correct
JHMH.US John Hancock Multifactor Health Care ETF 20191213 0 36.8272 37 36.7894 36.8012 1605 35.3228 down down correct
JHMI.US John Hancock Exchange 20191213 0 39.76 39.7963 39.7378 39.7963 923 38.6802 up up correct
JHML.US John Hancock Multifactor Large Cap ETF 20191213 0 40.92 41.099 40.74 40.91 38023 39.352 down down correct
JHMM.US John Hancock Multifactor Mid Cap ETF 20191213 0 38.85 38.9815 38.5998 38.7344 139839 37.7586 down down correct
JHMS.US John Hancock Exchange 20191213 0 29.7315 29.7315 29.7315 29.7315 216 28.0912
JHMT.US John Hancock Multifactor Technology ETF 20191213 0 54.55 54.565 54.3805 54.3805 1744 53.1197 down down correct
JHMU.US John Hancock Exchange 20191213 0 33.22 33.5804 33.22 33.5804 55009 31.1305 up up correct
JHSC.US John Hancock Multifactor Small Cap ETF 20191213 0 27.6718 28.3573 27.506 27.61 21132 26.7791 down up incorrect
JIGB.US J.P. Morgan Exchange 20191213 0 55.7 55.84 55.7 55.84 100 50.8706 up up correct
JJA.US iPath Series B Bloomberg Agriculture Subindex Total Return ETN 20191213 0 44.65 44.65 44.1346 44.1346 631 14.7115 down down correct
JJC.US iPath Series B Bloomberg Copper Subindex Total Return ETN 20191213 0 42.93 43.6799 42.92 43.04 2466 14.3467 up up correct
JJE.US iPath Series B Bloomberg Energy Subindex Total Return ETN 20191213 0 45.6853 45.6853 45.6853 45.6853 3 45.6853
JJG.US iPath Series B Bloomberg Grains Subindex Total Return ETN 20191213 0 44.49 44.747 44.13 44.52 2200 44.52 up up correct
JJM.US iPath® Bloomberg Industrial Metals Subindex Total Return(SM) ETN 20191213 0 43.68 43.9 43.4716 43.4716 208 43.4716 down down correct
JJN.US iPath Series B Bloomberg Nickel Subindex Total Return ETN 20191213 0 56.67 57.37 56.67 57.28 956 19.0933 up up correct
JJP.US iPath® Bloomberg Precious Metals Subindex Total Return(SM) ETN 20191213 0 52.25 52.5174 52.25 52.5174 208 52.5174 up up correct
JJS.US iPath Series B Bloomberg Softs Subindex Total Return ETN 20191213 0 43.46 43.46 42.0739 42.0739 353 42.0739 down down correct
JJT.US iPath Series B Bloomberg Tin Subindex Total Return ETN 20191213 0 44.365 44.365 44.365 44.365 0 44.365
JJU.US iPath® Series B Bloomberg Aluminum Subindex Total Return ETN 20191213 0 40.36 40.36 40.16 40.16 2008 40.16 down down correct
JKD.US iShares Morningstar U.S. Equity ETF 20191213 0 181.14 181.89 181.14 181.6319 5967 177.9255 up up correct
JKE.US iShares Morningstar Growth ETF 20191213 0 204.8 205.86 204.6551 205.3543 28710 204.2343 up up correct
JKF.US iShares Morningstar Value ETF 20191213 0 116.8657 116.91 116.3571 116.6434 6926 111.8146 down down correct
JKG.US iShares Morningstar Mid 20191213 0 207.58 208.08 206.73 207.262 3574 203.6139 down down correct
JKJ.US iShares Morningstar Small 20191213 0 186.75 186.75 185.635 185.7045 561 181.9089 down down correct
JKK.US iShares Morningstar Small 20191213 0 208.3446 208.4699 207.85 208.42 1810 207.8715 up up correct
JMBS.US Janus Henderson Mortgage 20191213 0 52.16 52.23 52.12 52.23 26024 49.8691 up up correct
JMIN.US JPMorgan U.S. Minimum Volatility ETF 20191213 0 30.85 30.98 30.85 30.98 23304 29.3581 up up correct
JMOM.US JPMorgan U.S. Momentum Factor ETF 20191213 0 29.91 29.94 29.91 29.9311 9056 29.2832 up up correct
JNK.US SPDR Bloomberg Barclays High Yield Bond ETF 20191213 0 109.15 109.22 109.05 109.17 3485036 98.7099 up down incorrect
JNUG.US Direxion Daily Junior Gold Miners Index Bull 2X Shares 20191213 0 65.73 68.39 64.1701 67.42 2333833 669.6506 up up correct
JO.US iPath Series B Bloomberg Coffee Subindex Total Return ETN 20191213 0 44.7 44.97 41.757 41.85 227300 41.85 down up incorrect
JPEM.US JPMorgan Diversified Return Emerging Markets Equity ETF 20191213 0 55.7 55.91 55.6801 55.73 27785 51.0039 up down incorrect
JPIN.US JPMorgan Diversified Return International Equity ETF 20191213 0 56.97 57.21 56.8506 57.05 58921 52.3939 up down incorrect
JPMB.US JPMorgan USD Emerging Markets Sovereign Bond ETF 20191213 0 51.0201 51.15 51.0201 51.1472 2092 46.8469 up up correct
JPME.US JPMorgan Diversified Return U.S. Mid Cap Equity ETF 20191213 0 69.9698 69.9714 69.5 69.5765 8798 66.8186 down down correct
JPN.US Xtrackers Japan JPX 20191213 0 29.53 29.61 29.47 29.55 12006 28.035 up up correct
JPSE.US JPMorgan Diversified Return U.S. Small Cap Equity ETF 20191213 0 32.18 32.18 31.8626 31.98 20138 30.9335 down down correct
JPUS.US JPMorgan Diversified Return U.S. Equity ETF 20191213 0 78.83 79.08 78.63 78.8 37990 74.9914 down down correct
JPXN.US iShares JPX 20191213 0 65.4 65.43 65.12 65.4262 7646 62.1326 up up correct
JQUA.US JPMorgan U.S. Quality Factor ETF 20191213 0 30.93 31 30.915 30.98 42149 29.8618 up up correct
JUST.US Goldman Sachs JUST U.S. Large Cap Equity ETF 20191213 0 45.65 45.835 45.52 45.6428 3122 44.1716 down up incorrect
JVAL.US JPMorgan U.S. Value Factor ETF 20191213 0 29.009 29.01 28.69 28.7475 34614 27.0316 down down correct
JXI.US iShares Global Utilities ETF 20191213 0 57.87 58.2399 57.66 58.1 20410 53.9811 up up correct
KALL.US KraneShares MSCI All China Index ETF 20191213 0 25.74 25.7414 25.74 25.7414 201 25.1068 up down incorrect
KARS.US KraneShares Electric Vehicles and Future Mobility Index ETF 20191213 0 23.25 23.28 23.1627 23.1935 966 22.7386 down down correct
KBA.US KraneShares Trust 20191213 0 31.95 32.2599 31.6151 31.81 128130 31.1141 down down correct
KBE.US SPDR S&P Bank ETF 20191213 0 47.61 47.92 47.02 47.25 2014909 44.4488 down down correct
KBND.US KraneShares Bloomberg Barclays China Bond Inclusion Index ETF 20191213 0 32.75 32.86 32.563 32.77 3700 31.2862 up up correct
KCCB.US KraneShares Trust 20191213 0 40.58 40.58 40.58 40.58 1 36.6486
KCE.US SPDR S&P Capital Markets ETF 20191213 0 59.83 59.83 59.46 59.46 2600 56.6937 down up incorrect
KCNY.US KraneShares Trust 20191213 0 32.75 32.86 32.5631 32.77 3662 31.6022 up up correct
KDFI.US KFA Dynamic Fixed Income ETF 20191213 0 24.99 25.095 24.96 25.055 5300 23.4298 up down incorrect
KEMQ.US KraneShares FTSE Emerging Markets Consumer Technology Index ETF 20191213 0 23.5 23.7 23.486 23.52 12000 22.5766 up up correct
KEMX.US KraneShares MSCI Emerging Markets ex China Index ETF 20191213 0 26.654 26.654 26.654 26.654 100 25.9356
KFYP.US KraneShares CICC China Leaders 100 Index ETF 20191213 0 27.4 27.5 27.2749 27.3805 5723 26.6168 down down correct
KGRN.US KraneShares MSCI China Clean Technology ETF 20191213 0 18.17 18.29 18.17 18.29 445 17.2399 up up correct
KHYB.US KraneShares Asia Pacific High Yield Bond ETF 20191213 0 40.58 40.58 40.58 40.58 100 36.2667
KIE.US SPDR S&P Insurance ETF 20191213 0 35.74 35.93 35.54 35.67 177371 33.9849 down up incorrect
KLCD.US KFA Large Cap Quality Dividend Index ETF 20191213 0 26.64 26.702 26.63 26.702 900 25.8865 up up correct
KLDW.US Knowledge Leaders Developed World ETF 20191213 0 36.52 36.61 36.52 36.5977 7642 35.8408 up up correct
KMED.US KraneShares Emerging Markets Healthcare Index ETF 20191213 0 21.61 21.61 21.61 21.61 300 21.2396
KNOW.US Direxion All Cap Insider Sentiment Shares 20191213 0 199 209 199 204.5 110888 203.6604 up down incorrect
KOIN.US Capital Link NextGen Protocol ETF 20191213 0 28.5643 28.6437 28.5643 28.6116 591 27.5928 up up correct
KOLD.US ProShares UltraShort Bloomberg Natural Gas 20191213 0 36.55 36.9 35.68 36.3564 192251 36.3564 down up incorrect
KOMP.US SPDR S&P Kensho New Economies Composite ETF 20191213 0 35.34 35.4872 35.3 35.3905 26836 34.4249 up up correct
KORP.US American Century Diversified Corporate Bond ETF 20191213 0 51.3 51.332 51.3 51.3187 884 48.5982 up down incorrect
KORU.US Direxion Shares ETF Trust 20191213 0 23.27 23.8138 22.82 23.3102 80760 22.9581 up up correct
KRE.US SPDR S&P Regional Banking ETF 20191213 0 58.5 59.02 57.81 58.2 7759251 54.5575 down down correct
KSA.US iShares MSCI Saudi Arabia ETF 20191213 0 30.5 30.51 30.19 30.34 490538 28.9113 down down correct
KSCD.US KFA Small Cap Quality Dividend Index ETF 20191213 0 26.36 26.36 26.196 26.196 800 25.6132 down down correct
KURE.US KraneShares MSCI All China Health Care Index ETF 20191213 0 22.88 22.9057 22.6617 22.6617 4977 22.6053 down down correct
KWEB.US KraneShares CSI China Internet ETF 20191213 0 47.74 48.11 47.27 47.28 1867065 47.0958 down down correct
KXI.US iShares Global Consumer Staples ETF 20191213 0 55.29 55.52 55.24 55.48 142212 52.3258 up down incorrect
LABD.US Direxion Daily S&P Biotech Bear 3X Shares 20191213 0 12.42 12.61 11.88 12.39 3667497 246.942 down down correct
LABU.US Direxion Shares ETF Trust 20191213 0 57.89 60.32 56.96 58.05 2205959 58.045 up up correct
LBJ.US Direxion Daily Latin America Bull 2X Shares 20191213 0 20.93 21.5049 20.74 21.08 28300 411.747 up down incorrect
LDUR.US PIMCO Enhanced Low Duration Active Exchange 20191213 0 99.86 99.916 99.69 99.8898 22877 96.6427 up up correct
LEMB.US iShares J.P. Morgan EM Local Currency Bond ETF 20191213 0 45.12 45.26 45.12 45.2 68584 41.6447 up up correct
LGH.US HCM Defender 500 Index ETF 20191213 0 27.48 27.48 27.381 27.421 6600 27.3183 down down correct
LGLV.US SPDR SSGA US Large Cap Low Volatility Index ETF 20191213 0 113.23 113.59 113.06 113.55 49794 108.3071 up up correct
LGOV.US First Trust Exchange 20191213 0 27.276 27.276 27.244 27.27 1000 25.5927 down down correct
LIT.US Global X Funds 20191213 0 26.86 27 26.6375 26.73 126828 26.268 down down correct
LOUP.US Innovator ETFs Trust 20191213 0 25.95 25.95 25.8293 25.8411 5797 25.8411 down down correct
LOWC.US SPDR MSCI ACWI Low Carbon Target ETF 20191213 0 98.59 98.68 97.9 98.5981 6839 94.1527 up down incorrect
LQD.US iShares iBoxx $ Investment Grade Corporate Bond ETF 20191213 0 128.04 128.46 127.7 128.39 12474062 121.7452 up up correct
LQDH.US iShares Interest Rate Hedged Corporate Bond ETF 20191213 0 95.43 95.5183 95.43 95.5183 870 91.5657 up up correct
LRGF.US iShares MSCI USA Multifactor ETF 20191213 0 34.12 34.24 34.03 34.095 91688 32.9707 down up incorrect
LSAF.US LeaderSharesTM AlphaFactor US Core Equity ETF 20191213 0 26.84 26.9002 26.6428 26.6784 2946 25.4164 down up incorrect
LSST.US Natixis ETF Trust 20191213 0 25.315 25.315 25.315 25.315 0 23.6152
LTL.US ProShares Ultra Telecommunications 20191213 0 40.343 40.343 40.343 40.343 36 38.9782
LTPZ.US PIMCO 15+ Year U.S. TIPS Index Exchange 20191213 0 73.07 73.5918 72.62 73.52 19835 69.7555 up up correct
MBSD.US FlexShares Disciplined Duration MBS Index Fund 20191213 0 23.56 23.56 23.54 23.54 2150 22.3156 down down correct
MCRO.US IQ Hedge Macro Tracker ETF 20191213 0 26.7607 26.7607 26.7607 26.7607 2 25.7506
MDY.US SPDR S&P MIDCAP 400 ETF Trust 20191213 0 371.52 373.26 368.72 369.84 2564745 359.4437 down down correct
MDYG.US SPDR S&P 400 Mid Cap Growth ETF 20191213 0 56.34 56.5578 55.9756 56.13 42934 55.0072 down down correct
MDYV.US SPDR S&P 400 Mid Cap Value ETF 20191213 0 54.49 54.6543 53.93 54.14 37180 51.638 down down correct
MENV.US AdvisorShares Trust 20191213 0 26.1 26.1 26.1 26.1 100 24.8891
MEXX.US Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3 20191213 0 11.4 11.8834 11.39 11.76 220771 139.3962 up down incorrect
MFDX.US PIMCO RAFI Dynamic Multi 20191213 0 26.04 26.07 25.995 26.0417 9238 24.8925 up up correct
MFEM.US PIMCO RAFI Dynamic Multi 20191213 0 24.47 24.505 24.4009 24.4593 32450 19.4687 down down correct
MFUS.US PIMCO RAFI Dynamic Multi 20191213 0 30.9251 31.0496 30.9251 31.0496 7768 29.7974 up up correct
MGC.US Vanguard Mega Cap Index Fund ETF Shares 20191213 0 110 110.53 109.6687 110.11 85616 106.3145 up up correct
MGK.US Vanguard Mega Cap Growth Index Fund ETF Shares 20191213 0 141.77 142.575 141.5 142.43 137477 140.2793 up up correct
MGV.US Vanguard World Fund 20191213 0 86.74 87.06 86.3009 86.54 46052 81.5855 down down correct
MIDF.US iShares MSCI USA Mid 20191213 0 28.2 28.2 28.117 28.117 400 27.2979 down down correct
MIDU.US Direxion Shares ETF Trust 20191213 0 47.54 48.209 46.452 46.87 51165 46.672 down down correct
MINC.US AdvisorShares Trust 20191213 0 48.52 48.5377 48.4201 48.52 4135 46.5684
MINT.US PIMCO Enhanced Short Maturity Active Exchange 20191213 0 101.64 101.66 101.63 101.65 929753 99.8843 up up correct
MJ.US ETFMG Alternative Harvest ETF 20191213 0 17.72 17.91 17.48 17.49 864555 16.1315 down down correct
MJJ.US MicroSectors Cannabis ETNs 20191213 0 50.6432 50.6432 50.6432 50.6432 25 50.6432
MJO.US MicroSectors Cannabis 2X Leveraged ETNs 20191213 0 52.33 52.38 51.2763 51.2763 1057 51.2763 down down correct
MLPA.US Global X MLP ETF 20191213 0 7.67 7.68 7.53 7.57 313991 36.4428 down down correct
MLPB.US UBS ETRACS Alerian MLP Infrastructure Index ETN Series B 20191213 0 18.6107 18.6107 18.6107 18.6107 0 15.2536
MLPO.US Credit Suisse S&P MLP Index ETN 20191213 0 11.8283 11.8283 11.8283 11.8283 0 9.8318
MLPX.US Global X MLP & Energy Infrastructure ETF 20191213 0 11.63 11.63 11.48 11.54 241445 29.8512 down down correct
MMIN.US IQ MacKay Municipal Insured ETF 20191213 0 26.43 26.43 26.38 26.395 11730 25.2876 down down correct
MMIT.US IndexIQ Active ETF Trust 20191213 0 26.32 26.35 26.3174 26.33 4057 24.898 up down incorrect
MMTM.US SPDR S&P 1500 Momentum Tilt ETF 20191213 0 135.64 136.18 134.7 136.0633 2148 132.1153 up up correct
MNA.US IQ Merger Arbitrage ETF 20191213 0 32.96 33.08 32.96 33.02 94029 32.2726 up up correct
MOO.US VanEck Vectors Agribusiness ETF 20191213 0 67.77 68.15 67.46 67.64 19324 65.241 down down correct
MORT.US VanEck Vectors Mortgage REIT Income ETF 20191213 0 23.93 24.0623 23.93 24.0623 14418 19.9815 up up correct
MOTO.US SmartETFs Smart Transportation & Technology ETF 20191213 0 25.855 25.855 25.809 25.809 200 24.9374 down down correct
MTGP.US WisdomTree Mortgage Plus Bond Fund 20191213 0 50.405 50.405 50.405 50.405 0 48.3083
MUB.US iShares Trust 20191213 0 114.03 114.1599 113.905 114.15 893804 109.5221 up up correct
MUNI.US PIMCO ETF Trust 20191213 0 55.2 55.2469 55.13 55.21 6281 53.2515 up up correct
MUST.US Columbia Multi 20191213 0 21.5867 21.63 21.5867 21.6125 1734 20.7039 up up correct
MVV.US ProShares Ultra MidCap400 20191213 0 44.03 44.39 43.3801 43.59 36098 43.1748 down down correct
MXDU.US Nationwide Maximum Diversification U.S. Core Equity ETF 20191213 0 30.8 31.14 30.7668 30.7858 1978 29.4159 down down correct
MXI.US iShares Global Materials ETF 20191213 0 67.49 67.84 67.17 67.34 4719 63.4574 down up incorrect
MYY.US ProShares Short MidCap400 20191213 0 40.36 40.641 40.31 40.5771 2899 40.4764 up up correct
MZZ.US ProShares UltraShort MidCap400 20191213 0 14.56 14.56 14.56 14.56 415 58.076
NACP.US Impact Shares Trust I 20191213 0 22.9598 22.9598 22.9598 22.9598 3 22.3251
NAIL.US Direxion Daily Homebuilders & Supplies Bull 3X Shares 20191213 0 71.49 72.3899 70.5 71.94 29676 71.888 up up correct
NANR.US SPDR S&P North American Natural Resources ETF 20191213 0 32.75 32.83 32.635 32.6564 21594 30.5347 down up incorrect
NERD.US Listed Funds Trust 20191213 0 15.66 15.692 15.51 15.511 3800 15.2984 down up incorrect
NETL.US Fundamental Income Net Lease Real Estate ETF 20191213 0 26.991 27.015 26.654 26.836 183500 24.745 down down correct
NFLT.US Virtus Newfleet Multi 20191213 0 24.64 24.67 24.64 24.67 9673 22.9882 up up correct
NFRA.US FlexShares STOXX Global Broad Infrastructure Index Fund 20191213 0 53.01 53.17 52.97 53.12 59879 50.2042 up up correct
NGE.US Global X Funds 20191213 0 13.65 13.66 13.43 13.57 15214 12.5982 down down correct
NIB.US iPath Bloomberg Cocoa Subindex Total Return(SM) ETN 20191213 0 29.6 29.88 29.4101 29.73 356245 29.73 up up correct
NLR.US VanEck Vectors Uranium+Nuclear Energy ETF 20191213 0 49.11 49.23 49.11 49.23 481 46.0716 up up correct
NORW.US Global X MSCI Norway ETF 20191213 0 21.49 21.6211 21.3676 21.435 1393 20.8548 down down correct
NRGD.US MicroSectors U.S. Big Oil Index 20191213 0 422.41 422.41 422.41 422.41 0 422.41
NRGU.US MicroSectors U.S. Big Oil Index 3X Leveraged ETNs 20191213 0 42.7537 42.7537 42.7537 42.7537 0 855.074
NTSX.US WisdomTree Trust 20191213 0 29.22 29.36 29.22 29.36 15800 28.6826 up down incorrect
NUAG.US Nuveen Enhanced Yield U.S. Aggregate Bond ETF 20191213 0 24.7 24.75 24.67 24.75 12027 23.4197 up up correct
NUBD.US Nuveen ESG U.S. Aggregate Bond ETF 20191213 0 25.63 25.65 25.57 25.63 21445 24.5052
NUGT.US Direxion Shares ETF Trust 20191213 0 28.63 29.8 28.16 29.41 10592419 146.2947 up up correct
NUHY.US Nuveen ESG High Yield Corporate Bond ETF 20191213 0 25.246 25.25 25.237 25.237 400 22.9318 down down correct
NUSA.US Nuveen Enhanced Yield 1 20191213 0 24.9994 24.9994 24.97 24.97 1803 23.7687 down down correct
NYF.US iShares New York Muni Bond ETF 20191213 0 57.01 57.1066 57.01 57.09 47401 54.8464 up down incorrect
OBOR.US KraneShares MSCI One Belt One Road Index ETF 20191213 0 24.505 24.52 24.5 24.512 463 23.0135 up up correct
OCIO.US ClearShares OCIO ETF 20191213 0 28.1249 28.1249 28.1249 28.1249 0 26.4183
OEF.US iShares S&P 100 ETF 20191213 0 141.72 142.47 141.35 141.89 431790 137.1839 up up correct
OGCP.US Empire State Realty OP L.P 20191213 0 13.52 13.52 13.52 13.52 4150 12.9331
OIH.US VanEck Vectors ETF Trust 20191213 0 13.05 13.14 12.8425 12.88 615050 246.4975 down down correct
OIL.US iPath Series B S&P GSCI Crude Oil Total Return Index ETN 20191213 0 18.523 18.523 18.523 18.523 9 18.523
OLEM.US iPath Pure Beta Crude Oil ETN 20191213 0 18.523 18.523 18.523 18.523 9 18.523
ONEO.US SPDR Russell 1000 Momentum Focus ETF 20191213 0 77.56 77.56 77.3314 77.3521 650407 74.7319 down down correct
ONEV.US SPDR Russell 1000 Low Volatility Focus ETF 20191213 0 86.16 86.16 85.665 85.7414 5445 81.8565 down down correct
ONEY.US SPDR Russell 1000 Yield Focus ETF 20191213 0 76.22 76.22 75.405 75.405 18736 70.2062 down down correct
ONLN.US ProShares Online Retail ETF 20191213 0 35.67 36.07 35.4669 35.506 19577 35.0455 down up incorrect
OPER.US ETF Series Solutions 20191213 0 100.09 100.09 100.09 100.09 0 99.0655
OUNZ.US VanEck Merk Gold Trust 20191213 0 14.39 14.45 14.34 14.43 101636 14.43 up up correct
OVB.US Overlay Shares Core Bond ETF 20191213 0 25.34 25.41 25.34 25.345 17000 23.7843 up up correct
OVF.US Overlay Shares Foreign Equity ETF 20191213 0 25.97 25.99 25.943 25.943 2900 23.9972 down down correct
OVL.US Overlay Shares Large Cap Equity ETF 20191213 0 26.945 26.991 26.931 26.931 4200 25.5221 down down correct
OVM.US Overlay Shares Municipal Bond ETF 20191213 0 25.38 25.4 25.375 25.375 2900 23.7892 down down correct
OVS.US Overlay Shares Small Cap Equity ETF 20191213 0 27.031 27.031 26.77 26.77 2700 25.515 down down correct
PAK.US Global X MSCI Pakistan ETF 20191213 0 7.98 7.98 7.86 7.95 194331 29.3176 down up incorrect
PALL.US Aberdeen Standard Physical Palladium Shares ETF 20191213 0 186 186.65 180.18 181.9 56861 181.9 down down correct
PBD.US Invesco Global Clean Energy ETF 20191213 0 13.7 13.71 13.6501 13.6818 4733 13.3474 down down correct
PBE.US Invesco Dynamic Biotechnology & Genome ETF 20191213 0 54.93 55.979 54.93 55.44 6807 55.4009 up up correct
PBJ.US Invesco Dynamic Food & Beverage ETF 20191213 0 33.7018 33.79 33.7018 33.7768 2616 32.9014 up up correct
PBP.US Invesco Exchange 20191213 0 22.44 22.55 22.44 22.5 26912 19.9269 up up correct
PBS.US Invesco Dynamic Media ETF 20191213 0 33.085 33.085 32.8275 32.8544 3163 32.5429 down down correct
PBW.US Invesco WilderHill Clean Energy ETF 20191213 0 31.98 32.39 31.8201 32.13 23066 31.1905 up up correct
PCEF.US Invesco Exchange 20191213 0 23.02 23.02 22.97 23 90856 19.644 down down correct
PCY.US Invesco Exchange 20191213 0 29.27 29.35 29.245 29.33 521377 26.5837 up up correct
PDN.US Invesco FTSE RAFI Developed Markets ex 20191213 0 31.8 31.926 31.775 31.89 10907 30.2318 up down incorrect
PEJ.US Invesco Dynamic Leisure and Entertainment ETF 20191213 0 44.123 44.124 43.907 43.9541 2673 43.25 down up incorrect
PEXL.US Pacer Funds Trust 20191213 0 28.48 28.65 28.3686 28.3686 1148 28.0852 down down correct
PFFA.US ETFis Series Trust I 20191213 0 26.28 26.4103 26.24 26.24 28129 21.5203 down down correct
PFFD.US Global X U.S. Preferred ETF 20191213 0 24.81 24.92 24.81 24.9 151939 22.3892 up up correct
PFFL.US ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN 20191213 0 24.6 24.8 24.597 24.785 4263 20.603 up up correct
PFFR.US ETFis Series Trust I 20191213 0 25.21 25.21 25.09 25.17 42926 22.0471 down down correct
PFIG.US Invesco Exchange 20191213 0 26.26 26.3 26.1901 26.3 12088 24.6732 up up correct
PFLD.US AAM Low Duration Preferred and Income Securities ETF 20191213 0 25.035 25.035 25.035 25.035 100 22.7513
PFXF.US VanEck Vectors Preferred Securities ex Financials ETF 20191213 0 19.98 20.11 19.96 20.09 128674 18.139 up up correct
PGAL.US Global X MSCI Portugal ETF 20191213 0 11 11.08 11 11.08 5143 10.4264 up up correct
PGF.US Invesco Financial Preferred ETF 20191213 0 18.67 18.74 18.66 18.72 179630 16.8931 up down incorrect
PGHY.US Invesco Exchange 20191213 0 22.78 22.82 22.77 22.79 44438 20.3874 up up correct
PGM.US iPath Series B Bloomberg Platinum Subindex Total Return ETN 20191213 0 45.426 45.426 45.426 45.426 34 45.426
PGX.US Invesco Preferred ETF 20191213 0 14.84 14.9 14.84 14.9 1946460 139.1273 up up correct
PHB.US Invesco Exchange 20191213 0 19.2 19.21 19.19 19.2 139391 17.7508
PHDG.US Invesco S&P 500 Downside Hedged ETF 20191213 0 27.72 27.79 27.6761 27.6761 1108 27.1722 down down correct
PHYL.US PGIM Active High Yield Bond ETF 20191213 0 41.39 41.48 41.39 41.42 1568 36.0215 up up correct
PHYS.US Sprott Physical Gold Trust 20191213 0 11.76 11.83 11.72 11.79 520043 11.79 up up correct
PICB.US Invesco Exchange 20191213 0 27.01 27.0399 26.82 27.01 6962 26.2727
PILL.US Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF 20191213 0 19.7 20.3999 19.16 19.5751 33459 19.5747 down down correct
PIN.US Invesco India ETF 20191213 0 25.23 25.29 25.18 25.29 134403 18.2894 up up correct
PJP.US Invesco Dynamic Pharmaceuticals ETF 20191213 0 64.53 65.0299 64.16 64.42 17634 63.1689 down down correct
PKB.US Invesco Dynamic Building & Construction ETF 20191213 0 33.68 33.923 33.68 33.83 6960 33.562 up up correct
PLAT.US WisdomTree Modern Tech Platforms Fund 20191213 0 26.8 26.8 26.788 26.788 400 26.6726 down down correct
PLTM.US GraniteShares Platinum Trust 20191213 0 9.28 9.28 9.1419 9.1957 20750 9.1957 down down correct
PPA.US Invesco Aerospace & Defense ETF 20191213 0 68.69 69.15 68.57 68.7968 37369 67.4429 up down incorrect
PPLT.US Aberdeen Standard Physical Platinum Shares ETF 20191213 0 87.9 88.36 87 87.31 63909 87.31 down down correct
PQIN.US PGIM ETF Trust 20191213 0 54.364 54.364 54.364 54.364 100 51.7528
PREF.US Principal Spectrum Preferred Securities Active ETF 20191213 0 100.92 100.92 100.767 100.767 1366 18.4743 down up incorrect
PRF.US Invesco FTSE RAFI US 1000 ETF 20191213 0 125.52 126.09 124.87 125.24 112781 119.3658 down down correct
PSI.US Invesco Dynamic Semiconductors ETF 20191213 0 65.18 65.7533 64.6 64.85 26203 64.4437 down down correct
PSJ.US Invesco Dynamic Software ETF 20191213 0 98.41 98.5734 97.9 98.21 27657 92.2817 down down correct
PSK.US SPDR ICE Preferred Securities ETF 20191213 0 43.57 43.81 43.57 43.77 76315 39.111 up up correct
PSLV.US Sprott Physical Silver Trust 20191213 0 6.16 6.23 6.16 6.19 446822 6.19 up up correct
PSP.US Invesco Exchange 20191213 0 12.75 12.82 12.7441 12.77 42095 10.4779 up up correct
PSQ.US ProShares Trust 20191213 0 25.42 25.47 25.24 25.32 2464208 25.1935 down up incorrect
PSR.US Invesco Active U.S. Real Estate Fund 20191213 0 93.39 93.39 92.352 92.9515 13605 86.8603 down down correct
PST.US ProShares UltraShort 7 20191213 0 18.99 19.09 18.85 18.8628 98516 18.7538 down down correct
PTBD.US Pacer Funds Trust 20191213 0 25.6 25.6 25.4 25.44 21100 24.1629 down down correct
PTIN.US Pacer Trendpilot International ETF 20191213 0 26.69 26.9 26.69 26.77 43700 26.3102 up up correct
PULS.US PGIM Ultra Short Bond ETF 20191213 0 50.08 50.09 50.0732 50.09 110475 48.5027 up up correct
PUTW.US WisdomTree Trust 20191213 0 28.78 28.81 28.73 28.79 12650 27.9673 up up correct
PVI.US Invesco Exchange 20191213 0 24.92 24.92 24.92 24.92 184 24.8232
PWB.US Invesco Dynamic Large Cap Growth ETF 20191213 0 50.38 50.58 50.2169 50.56 29818 50.3481 up up correct
PWC.US Invesco Dynamic Market ETF 20191213 0 98.91 98.91 98.274 98.425 3801 96.1677 down down correct
PWV.US Invesco Dynamic Large Cap Value ETF 20191213 0 41.42 41.56 41.0645 41.15 111568 38.8387 down down correct
PWZ.US Invesco Exchange 20191213 0 27.4 27.4114 27.355 27.4 10288 26.0925
PXE.US Invesco Dynamic Energy Exploration & Production ETF 20191213 0 15.76 15.96 15.38 15.41 11145 14.3335 down down correct
PXF.US Invesco FTSE RAFI Developed Markets ex 20191213 0 42.5 42.5638 42.24 42.34 24036 39.5049 down down correct
PXH.US Invesco Exchange 20191213 0 21.71 21.92 21.6655 21.7 187198 19.9499 down down correct
PXJ.US Invesco Dynamic Oil & Gas Services ETF 20191213 0 5.23 5.25 5.1681 5.18 6860 4.7384 down down correct
PXQ.US Invesco Dynamic Networking ETF 20191213 0 59.686 59.686 59.5873 59.5873 594 59.0995 down up incorrect
PYPE.US UBS ETRACS NYSE Pickens Core Midstream Index ETN 20191213 0 19.8 19.9017 19.8 19.9017 1098 16.2686 up up correct
PZA.US Invesco Exchange 20191213 0 26.5 26.53 26.45 26.53 158310 25.2146 up up correct
PZD.US Invesco MSCI Sustainable Future ETF 20191213 0 49.22 49.575 49.105 49.245 8419 48.9269 up up correct
PZT.US Invesco Exchange 20191213 0 25.385 25.45 25.385 25.385 6375 23.9965
QAI.US IQ Hedge Multi 20191213 0 31.19 31.1997 31.1501 31.19 34705 30.0098
QARP.US DBX ETF Trust 20191213 0 29.63 29.7455 29.63 29.72 8642 28.5359 up up correct
QDEF.US FlexShares Quality Dividend Defensive Index Fund 20191213 0 47.5374 47.63 47.3959 47.53 11795 44.6035 down down correct
QDF.US FlexShares Trust 20191213 0 48.21 48.43 48 48.16 24266 45.2883 down up incorrect
QDIV.US Global X S&P 500 Quality Dividend ETF 20191213 0 26.85 26.85 26.74 26.83 15817 25.2039 down down correct
QDYN.US FlexShares Quality Dividend Dynamic Index Fund 20191213 0 47.67 47.83 47.57 47.5898 3073 44.4486 down down correct
QED.US IndexIQ ETF Trust 20191213 0 21.95 21.95 21.9465 21.9465 975 20.5729 down down correct
QEFA.US SPDR MSCI EAFE StrategicFactors ETF 20191213 0 66.966 67.12 66.7 66.9122 12039 63.1968 down down correct
QEMM.US SPDR Index Shares Funds 20191213 0 60.74 61.55 60.49 60.7523 20586 56.5173 up down incorrect
QGRO.US American Century U.S. Quality Growth ETF 20191213 0 44.23 44.4931 44.14 44.35 5416 44.0071 up up correct
QID.US ProShares UltraShort QQQ 20191213 0 25.11 25.21 24.75 24.92 3326754 98.9866 down down correct
QINT.US American Century Quality Diversified International ETF 20191213 0 41.77 41.77 41.5398 41.5953 2336 39.7382 down down correct
QLD.US ProShares Ultra QQQ 20191213 0 114.66 116.28 114.16 115.49 1965636 28.8544 up up correct
QLTA.US iShares Aaa 20191213 0 54.71 54.9 54.69 54.88 23596 52.4425 up down incorrect
QLV.US FlexShares US Quality Low Volatility Index Fund 20191213 0 41.688 41.688 41.688 41.688 0 40.6219
QLVD.US FlexShares Developed Markets ex 20191213 0 26.065 26.065 26.065 26.065 0 24.8491
QLVE.US FlexShares Emerging Markets Quality Low Volatility Index Fund 20191213 0 25.485 25.485 25.485 25.485 0 24.4146
QMN.US IQ Hedge Market Neutral Tracker ETF 20191213 0 27.065 27.065 27.065 27.065 175 26.084
QQH.US HCM Defender 100 Index ETF 20191213 0 28.03 28.08 27.93 28.0174 11682 28.0174 down down correct
QQQE.US Direxion NASDAQ 20191213 0 53.9 54.25 53.7525 53.905 11845 51.4058 up up correct
QRFT.US QRAFT AI 20191213 0 28.148 28.148 28.148 28.148 100 26.5751
QSY.US WisdomTree U.S. Quality Shareholder Yield Fund 20191213 0 94.2461 94.34 93.99 94.23 10275 45.2212 down down correct
QTUM.US Defiance Quantum ETF 20191213 0 28.74 28.94 28.65 28.72 48048 28.3861 down down correct
QUS.US SPDR MSCI USA StrategicFactors ETF 20191213 0 93.59 94.04 93.59 94.04 27371 90.1035 up up correct
QWLD.US SPDR MSCI World StrategicFactors ETF 20191213 0 85.3322 85.3322 85.3322 85.3322 168 81.2171
RAAX.US VanEck Inflation Allocation ETF 20191213 0 25.49 25.499 25.4412 25.4718 9394 23.3887 down down correct
RAVI.US FlexShares Ready Access Variable Income Fund 20191213 0 75.75 75.78 75.7419 75.77 10073 73.9862 up up correct
RBIN.US Nationwide Risk 20191213 0 26.2416 26.2416 26.2416 26.2416 0 24.4386
RBUS.US Nationwide Risk 20191213 0 30.7408 30.7408 30.7408 30.7408 66 29.4226
RCD.US Invesco S&P 500 Equal Weight Consumer Discretionary ETF 20191213 0 110.74 111.06 110.26 110.366 3303 107.8046 down up incorrect
RDIV.US Invesco S&P Ultra Dividend Revenue ETF 20191213 0 39.44 39.6 39.0963 39.13 144571 35.2595 down down correct
RDOG.US ALPS REIT Dividend Dogs ETF 20191213 0 47.35 47.46 47.1 47.46 4700 42.7248 up down incorrect
RECS.US Columbia ETF Trust I 20191213 0 21.261 21.261 21.261 21.261 0 17.2639
REET.US iShares Global REIT ETF 20191213 0 27.58 27.6209 27.32 27.47 154364 25.0669 down down correct
REK.US ProShares Short Real Estate 20191213 0 13.37 13.4685 13.37 13.39 5964 13.3568 up down incorrect
REML.US Credit Suisse X 20191213 0 23.96 24.2 23.96 24.11 35459 16.5093 up up correct
RESP.US WisdomTree U.S. ESG Fund 20191213 0 36.5991 36.6069 36.5132 36.5572 909 35.1893 down down correct
RETL.US Direxion Daily Retail Bull 3X Shares 20191213 0 27.34 27.34 25.551 25.62 76997 10.024 down up incorrect
REVS.US Columbia Research Enhanced Value ETF 20191213 0 21.049 21.049 21.049 21.049 100 16.139
REW.US ProShares UltraShort Technology 20191213 0 13.45 13.4784 13.3 13.3345 2783 53.1811 down down correct
REZ.US iShares Trust 20191213 0 74.22 74.7 73.45 74.01 79735 69.2861 down down correct
RFCI.US ALPS ETF Trust 20191213 0 25.1973 25.22 25.1973 25.21 8724 23.9149 up up correct
RFDA.US RiverFront Dynamic US Dividend Advantage ETF 20191213 0 34.34 34.4963 34.19 34.3191 5195 33.1367 down down correct
RFFC.US RiverFront Dynamic US Flex 20191213 0 35.07 35.0888 35.0565 35.0565 3911 34.1965 down down correct
RFG.US Invesco S&P MidCap 400 Pure Growth ETF 20191213 0 151.35 151.55 150.55 150.73 2599 149.8845 down down correct
RFV.US Invesco S&P MidCap 400 Pure Value ETF 20191213 0 70.22 70.22 69.1902 69.29 6896 66.1501 down down correct
RGI.US Invesco S&P 500 Equal Weight Industrials ETF 20191213 0 134.87 135.71 134.5915 134.8163 12667 131.6004 down down correct
RHS.US Invesco S&P 500 Equal Weight Consumer Staples ETF 20191213 0 143.04 143.5155 142.75 143.3355 6286 136.1641 up up correct
RIGS.US RiverFront Strategic Income Fund 20191213 0 24.8 24.93 24.8 24.92 53599 23.4029 up down incorrect
RINF.US ProShares Inflation Expectations ETF 20191213 0 26.7385 26.7896 26.73 26.7751 6329 25.6815 up up correct
RJA.US ELEMENTS Linked to the Rogers International Commodity Index 20191213 0 5.41 5.48 5.3904 5.42 51966 5.42 up up correct
RJI.US ELEMENTS Linked to the Rogers International Commodity Index 20191213 0 5.28 5.32 5.2707 5.29 45790 5.29 up up correct
RJN.US ELEMENTS Linked to the Rogers International Commodity Index 20191213 0 2.93 2.95 2.93 2.935 14402 2.935 up up correct
RJZ.US ELEMENTS Linked to the Rogers International Commodity Index 20191213 0 8.1882 8.1882 8.1882 8.1882 1 8.1882
RLY.US SSGA Active Trust 20191213 0 25.42 25.45 25.3542 25.37 19263 21.6732 down down correct
ROAM.US Hartford Multifactor Emerging Markets ETF 20191213 0 23.24 23.24 23.1049 23.19 8905 21.0113 down down correct
ROBO.US Robo Global Robotics and Automation Index ETF 20191213 0 42.19 42.57 42.1 42.27 211795 41.959 up up correct
RODM.US Lattice Strategies Trust 20191213 0 29.37 29.54 29.3304 29.43 240939 27.0018 up down incorrect
ROKT.US SPDR Kensho Final Frontiers ETF 20191213 0 35.7 35.99 35.7 35.89 4100 35.025 up up correct
ROM.US ProShares Trust 20191213 0 149.75 151.2019 149.0673 150.38 22952 37.5188 up up correct
ROOF.US IQ U.S. Real Estate Small Cap ETF 20191213 0 25.41 25.41 25.245 25.3189 3612 22.8175 down up incorrect
ROSC.US Hartford Multifactor Small Cap ETF 20191213 0 30.535 30.58 30.494 30.494 2800 28.6658 down down correct
ROUS.US Hartford Multifactor US Equity ETF 20191213 0 33.49 33.552 33.3589 33.42 22973 31.9254 down down correct
RPAR.US RPAR Risk Parity ETF 20191213 0 20.12 20.15 20.11 20.1243 357012 19.5078 up down incorrect
RPG.US Invesco S&P 500 Pure Growth ETF 20191213 0 124.96 125.6 124.6301 125.06 54451 123.9854 up up correct
RPV.US Invesco S&P 500 Pure Value ETF 20191213 0 68.92 69.24 68.31 68.45 159140 64.8189 down down correct
RSP.US Invesco S&P 500 Equal Weight ETF 20191213 0 114.27 114.8223 113.69 114.04 551532 109.5675 down down correct
RTM.US Invesco S&P 500 Equal Weight Materials ETF 20191213 0 114.66 115 113.6373 113.7467 4198 109.0432 down down correct
RUSL.US Direxion Shares ETF Trust 20191213 0 62.86 64.38 62.74 63.58 60655 61.7632 up down incorrect
RVNU.US DBX ETF Trust 20191213 0 28.183 28.23 28.1532 28.185 4467 26.8038 up up correct
RWGV.US Direxion Shares ETF Trust 20191213 0 64.49 64.9 64.49 64.881 16300 64.4501 up down incorrect
RWJ.US Invesco S&P SmallCap 600 Revenue ETF 20191213 0 68.17 68.3999 67.02 67.13 10193 65.4246 down down correct
RWK.US Invesco S&P MidCap 400 Revenue ETF 20191213 0 64.82 64.86 64.2321 64.3156 2514 62.6101 down down correct
RWL.US Invesco S&P 500 Revenue ETF 20191213 0 57.98 58.2122 57.6313 57.7632 21916 55.3948 down down correct
RWM.US ProShares Short Russell2000 20191213 0 37.59 37.87 37.37 37.71 280221 37.5322 up up correct
RWO.US SPDR Index Shares Funds 20191213 0 51.27 51.43 50.82 51.07 90862 46.9063 down down correct
RWR.US SPDR Dow Jones REIT ETF 20191213 0 100.61 101.04 99.539 100.22 103265 92.0601 down up incorrect
RWVG.US Direxion Shares ETF Trust 20191213 0 57.36 57.58 57.09 57.157 16600 55.0153 down down correct
RWX.US SPDR Dow Jones International Real Estate ETF 20191213 0 40.47 40.48 40.26 40.31 225089 34.9181 down down correct
RXD.US ProShares UltraShort Health Care 20191213 0 17.8986 17.8986 17.8768 17.8768 200 35.6206 down down correct
RXI.US iShares Trust 20191213 0 125.46 125.7494 125.21 125.5184 4493 122.9936 up up correct
RXL.US ProShares Ultra Health Care 20191213 0 122.79 123.816 121.76 122.509 8762 60.9641 down up incorrect
RYE.US Invesco Exchange 20191213 0 45.84 46.15 45.28 45.33 13508 42.254 down down correct
RYF.US Invesco S&P 500 Equal Weight Financials ETF 20191213 0 47.22 47.37 46.72 46.93 10722 44.6206 down down correct
RYH.US Invesco S&P 500 Equal Weight Health Care ETF 20191213 0 218.73 219.4 217.8272 218.08 5849 215.254 down up incorrect
RYJ.US Invesco Raymond James SB 20191213 0 46.53 46.85 46.28 46.44 38582 45.9673 down down correct
RYT.US Invesco S&P 500 Equal Weight Technology ETF 20191213 0 194.98 196.0224 194.14 195.17 25469 190.3327 up up correct
RYU.US Invesco S&P 500 Equal Weight Utilities ETF 20191213 0 103.056 103.9278 102.75 103.84 12796 97.2833 up up correct
RZG.US Invesco S&P SmallCap 600 Pure Growth ETF 20191213 0 114.26 114.7319 114.26 114.5133 2251 113.1363 up up correct
RZV.US Invesco S&P SmallCap 600 Pure Value ETF 20191213 0 69.57 69.57 68.46 68.4991 7190 67.0634 down down correct
SAA.US ProShares Trust 20191213 0 107.54 107.54 105.5235 105.5235 1032 21.067 down down correct
SBB.US ProShares Short SmallCap600 20191213 0 30.5752 30.5752 30.4951 30.5299 450 30.4695 down up incorrect
SBIO.US ALPS ETF Trust 20191213 0 43.06 43.2 42.26 42.74 54468 42.724 down down correct
SBM.US ProShares Short Basic Materials 20191213 0 17.5547 17.5547 17.5547 17.5547 0 17.5296
SBUG.US iPath Silver ETN 20191213 0 24.1205 24.1205 24.1205 24.1205 10 24.1205
SCC.US ProShares UltraShort Consumer Services 20191213 0 13.6101 13.6101 13.6101 13.6101 136 27.125
SCHA.US Schwab U.S. Small 20191213 0 74.52 74.91 73.92 74.26 256714 72.3352 down down correct
SCHB.US Schwab U.S. Broad Market ETF 20191213 0 75.38 75.76 75.1179 75.42 653584 72.9661 up up correct
SCHC.US Schwab Strategic Trust 20191213 0 33.77 34 33.77 33.93 200982 32.397 up up correct
SCHD.US Schwab U.S. Dividend Equity ETF 20191213 0 57.49 57.71 57.155 57.38 799491 53.6023 down up incorrect
SCHE.US Schwab Emerging Markets Equity ETF 20191213 0 26.66 26.86 26.5534 26.62 1078202 25.3392 down down correct
SCHF.US Schwab Strategic Trust 20191213 0 33.22 33.43 33.155 33.28 3220831 31.5769 up up correct
SCHG.US Schwab Strategic Trust 20191213 0 90.49 91.01 90.3975 90.78 400406 89.7786 up down incorrect
SCHH.US Schwab U.S. REIT ETF 20191213 0 44.82 44.9849 44.3242 44.65 656418 42.5951 down up incorrect
SCHI.US Schwab 5 20191213 0 49.995 50.15 49.94 50.138 17300 47.9986 up down incorrect
SCHJ.US Schwab 1 20191213 0 49.96 50 49.942 49.99 5300 48.2215 up up correct
SCHK.US Schwab 1000 ETF 20191213 0 30.97 31.0839 30.8534 30.98 78409 30.0086 up up correct
SCHM.US Schwab U.S. Mid 20191213 0 59.23 59.495 58.8887 59.05 183174 57.465 down down correct
SCHO.US Schwab Short 20191213 0 50.47 50.5 50.4434 50.48 447287 49.5576 up up correct
SCHP.US Schwab U.S. TIPS ETF 20191213 0 56.72 56.9 56.6166 56.89 913103 53.604 up up correct
SCHQ.US Schwab Long 20191213 0 48.07 48.53 48.012 48.38 8900 46.8571 up up correct
SCHR.US Schwab Strategic Trust 20191213 0 55.01 55.145 54.93 55.12 279850 53.6097 up up correct
SCHV.US Schwab Strategic Trust 20191213 0 59.29 59.56 58.9967 59.2 350416 55.9412 down up incorrect
SCHX.US Schwab U.S. Large 20191213 0 75.29 75.64 75.0137 75.29 776434 72.8369
SCHZ.US Schwab U.S. Aggregate Bond ETF 20191213 0 53.49 53.655 53.425 53.64 378382 51.126 up up correct
SCJ.US iShares MSCI Japan Small 20191213 0 76.35 76.7 76.23 76.63 83099 72.4272 up up correct
SCO.US ProShares UltraShort Bloomberg Crude Oil 20191213 0 12.95 12.9835 12.4893 12.79 3170768 51.16 down down correct
SDCI.US USCF SummerHaven Dynamic Commodity Strategy No K 20191213 0 18.01 18.01 17.8719 17.9312 6855 14.8903 down down correct
SDD.US ProShares UltraShort SmallCap600 20191213 0 11.6636 11.6636 11.639 11.639 120 92.9938 down down correct
SDEM.US Global X MSCI SuperDividend Emerging Markets ETF 20191213 0 13.41 13.55 13.36 13.445 53076 11.7126 up up correct
SDGA.US Impact Shares Sustainable Development Goals Global Equity ETF 20191213 0 22.0345 22.0345 22.0345 22.0345 2 21.5312
SDIV.US Global X SuperDividend ETF 20191213 0 17.35 17.45 17.32 17.36 448900 14.7246 up up correct
SDOG.US ALPS Sector Dividend Dogs ETF 20191213 0 46.47 46.76 46.1917 46.31 68232 42.3041 down down correct
SDOW.US ProShares UltraPro Short Dow30 20191213 0 39.85 40.23 39.13 39.73 1286257 158.1599 down down correct
SDP.US ProShares UltraShort Utilities 20191213 0 15.45 15.4519 15.3934 15.3934 1456 30.7476 down down correct
SDS.US ProShares UltraShort S&P500 20191213 0 25.97 26.11 25.67 25.89 7914345 25.7504 down up incorrect
SDY.US SPDR S&P Dividend ETF 20191213 0 107.57 107.84 106.68 107.03 295203 99.2819 down down correct
SEF.US ProShares Short Financials 20191213 0 19.45 19.5235 19.43 19.51 5226 19.444 up up correct
SEIX.US Virtus ETF Trust II 20191213 0 24.94 24.94 24.94 24.94 0 22.869
SFY.US Tidal ETF Trust 20191213 0 11.04 11.06 11 11.06 22400 10.783 up up correct
SFYF.US SoFi Social 50 ETF 20191213 0 20.489 20.489 20.489 20.489 300 20.2181
SFYX.US Tidal ETF Trust 20191213 0 10.77 10.77 10.45 10.481 6200 10.2176 down up incorrect
SGDJ.US Sprott Funds Trust 20191213 0 30.99 31.2347 30.99 31.15 5131 29.6107 up up correct
SGDM.US Sprott Gold Miners ETF 20191213 0 23.51 23.8894 23.51 23.79 11391 23.3171 up up correct
SGG.US iPath Series B Bloomberg Sugar Subindex Total Return ETN 20191213 0 42.69 42.94 42.29 42.423 18200 42.423 down down correct
SGOL.US Aberdeen Standard Gold ETF Trust 20191213 0 14.15 14.24 14.11 14.22 339204 14.22 up up correct
SH.US ProShares Short S&P500 20191213 0 24.57 24.635 24.433 24.54 5895472 24.4285 down down correct
SHE.US SPDR SSGA Gender Diversity Index ETF 20191213 0 76.5 76.82 76.39 76.5787 15819 74.2098 up up correct
SHM.US SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF 20191213 0 49.07 49.11 49.0623 49.08 187206 47.7837 up up correct
SHYG.US iShares Trust 20191213 0 46.31 46.31 46.24 46.28 401545 41.6636 down down correct
SHYL.US Xtrackers Short Duration High Yield Bond ETF 20191213 0 48.75 48.75 48.695 48.725 800 43.4177 down down correct
SIJ.US ProShares UltraShort Industrials 20191213 0 11 11.0755 10.96 11.0711 1881 44.1792 up down incorrect
SIL.US Global X Silver Miners ETF 20191213 0 30.89 31.36 30.89 31.29 121910 30.1569 up up correct
SILJ.US ETFMG Prime Junior Silver Miners ETF 20191213 0 11.13 11.4195 11.11 11.3606 301988 11.0432 up up correct
SIMS.US SPDR S&P Kensho Intelligent Structures ETF 20191213 0 32.52 32.52 32.52 32.52 200 31.7348
SIVR.US Aberdeen Standard Physical Silver Shares ETF 20191213 0 16.37 16.46 16.34 16.44 121797 16.44 up down incorrect
SIZE.US iShares MSCI USA Size Factor ETF 20191213 0 96 96.52 95.62 95.9 115568 92.6469 down down correct
SJB.US ProShares Trust 20191213 0 20.78 20.83 20.7731 20.7798 42557 20.7073 down down correct
SJNK.US SPDR Series Trust 20191213 0 26.82 26.84 26.8 26.82 1366600 24.2071
SKF.US ProShares UltraShort Financials 20191213 0 14.07 14.2 13.9903 14.13 28992 28.1634 up up correct
SLV.US iShares Silver Trust 20191213 0 15.78 15.86 15.74 15.84 11152487 15.7295 up up correct
SLX.US VanEck Vectors Steel ETF 20191213 0 39.07 39.3458 38.47 38.66 45946 34.5279 down down correct
SLY.US SPDR Series Trust 20191213 0 71.85 72.0643 71.19 71.4 27936 69.0283 down down correct
SLYG.US SPDR S&P 600 Small Cap Growth ETF 20191213 0 63.71 64.03 63.1479 63.37 42328 62.1076 down down correct
SLYV.US SPDR S&P 600 Small Cap Value ETF 20191213 0 65.43 65.68 64.8001 65.07 99381 62.2469 down down correct
SMDD.US ProShares UltraPro Short MidCap400 20191213 0 6.46 6.5889 6.38 6.54 7166 208.7794 up up correct
SMHB.US ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN 20191213 0 17.06 17.1 16.52 16.58 28985 12.1066 down down correct
SMLF.US iShares MSCI USA Small 20191213 0 42.56 42.839 42.341 42.44 33574 41.0676 down down correct
SMLL.US Direxion Daily Small Cap Bull 2X Shares 20191213 0 3.46 3.46 3.46 3.46 68855 3.1693
SMLV.US SPDR SSGA US Small Cap Low Volatility Index ETF 20191213 0 100.05 100.1599 99.36 99.667 15096 93.9231 down down correct
SMMU.US PIMCO Short Term Municipal Bond Active Exchange 20191213 0 50.7 50.72 50.6 50.71 9971 49.7601 up up correct
SMN.US ProShares Trust 20191213 0 23.56 24.15 23.46 24.15 2530 48.2575 up up correct
SMOG.US VanEck Vectors Low Carbon Energy ETF 20191213 0 72.8 73.54 72.53 72.67 4000 72.2921 down down correct
SNPE.US Xtrackers S&P 500 ESG ETF 20191213 0 27.49 27.57 27.45 27.51 4900 26.6767 up up correct
SOXL.US Direxion Shares ETF Trust 20191213 0 255.8 264.1799 249.01 252.3 1421864 16.7615 down down correct
SOXS.US Direxion Shares ETF Trust 20191213 0 22.82 23.4222 22.08 23.15 433325 276.4474 up up correct
SOYB.US Teucrium Soybean 20191213 0 15.43 15.5 15.28 15.35 75774 15.35 down up incorrect
SPAB.US SPDR Portfolio Aggregate Bond ETF 20191213 0 29.4 29.5 29.4 29.5 775358 28.1281 up up correct
SPBO.US SPDR Portfolio Corporate Bond ETF 20191213 0 33.86 33.95 33.8 33.91 27100 31.9858 up up correct
SPDN.US Direxion Daily S&P 500 Bear 1X Shares 20191213 0 25 25.04 24.89 24.96 47487 24.8708 down down correct
SPDV.US AAM S&P 500 High Dividend Value ETF 20191213 0 27.27 27.33 27.0834 27.0834 7783 25.1699 down up incorrect
SPDW.US SPDR Portfolio Developed World ex 20191213 0 31.35 31.5124 31.265 31.36 618272 29.4152 up up correct
SPEM.US SPDR Portfolio Emerging Markets ETF 20191213 0 37.27 37.5164 37.1334 37.21 1467346 34.6479 down down correct
SPEU.US SPDR Portfolio Europe ETF 20191213 0 35.89 36.17 35.8 35.9 22500 33.8215 up up correct
SPFF.US Global X SuperIncome Preferred ETF 20191213 0 11.6 11.6399 11.6 11.635 75632 10.3276 up up correct
SPGM.US SPDR Portfolio MSCI Global Stock Market ETF 20191213 0 42.85 42.97 42.8 42.94 18200 41.3409 up up correct
SPGP.US Invesco S&P 500 GARP ETF 20191213 0 62.74 63.13 62.27 62.42 93800 61.0987 down up incorrect
SPHB.US Invesco S&P 500 High Beta ETF 20191213 0 45.69 46.04 45.2728 45.39 60392 43.4037 down down correct
SPHD.US Invesco S&P 500 High Dividend Low Volatility ETF 20191213 0 43.36 43.52 43.1328 43.28 649384 39.4192 down down correct
SPHQ.US Invesco S&P 500 Quality ETF 20191213 0 36.03 36.23 35.935 36.08 1337591 34.7752 up up correct
SPHY.US SPDR Series Trust 20191213 0 26.17 26.2 26.17 26.2 29100 23.3144 up up correct
SPIB.US SPDR Series Trust 20191213 0 35.27 35.3262 35.2243 35.31 389655 33.9131 up up correct
SPIP.US SPDR Series Trust 20191213 0 28.52 28.63 28.49 28.63 139900 26.8952 up up correct
SPLB.US SPDR Series Trust 20191213 0 30.23 30.4199 30.145 30.35 511875 28.4447 up up correct
SPLG.US SPDR Portfolio S&P 500 ETF 20191213 0 37.18 37.3805 37.0989 37.22 310852 35.8275 up down incorrect
SPLV.US Invesco Exchange 20191213 0 57.08 57.37 56.93 57.34 5513254 54.9994 up up correct
SPMB.US SPDR Portfolio Mortgage Backed Bond ETF 20191213 0 26.11 26.21 26.11 26.21 229200 24.7986 up up correct
SPMD.US SPDR Portfolio S&P 400 Mid Cap ETF 20191213 0 35.82 36.04 35.59 35.68 230390 34.4388 down down correct
SPMO.US Invesco S&P 500 Momentum ETF 20191213 0 41.4592 41.5061 41.35 41.5061 2288 40.4446 up up correct
SPPP.US Sprott Physical Platinum and Palladium Trust 20191213 0 14.43 14.4599 14.005 14.04 66229 14.04 down down correct
SPSB.US SPDR Portfolio Short Term Corporate Bond ETF 20191213 0 30.8 30.83 30.8 30.83 871439 29.8115 up up correct
SPSM.US SPDR Series Trust 20191213 0 32.28 32.45 32 32.12 234973 30.9409 down up incorrect
SPTI.US SPDR Portfolio Intermediate Term Treasury ETF 20191213 0 30.96 31.05 30.93 31.03 102342 30.5839 up up correct
SPTL.US SPDR Series Trust 20191213 0 39.64 40.04 39.42 39.93 594103 38.5268 up up correct
SPTM.US SPDR Portfolio S&P 1500 Composite Stock Market ETF 20191213 0 39.24 39.46 39.113 39.25 274671 37.7643 up up correct
SPTS.US SPDR Portfolio Short Term Treasury ETF 20191213 0 29.95 29.97 29.94 29.97 362420 29.6541 up up correct
SPUU.US Direxion Daily S&P 500 Bull 2X Shares 20191213 0 64.32 64.919 64.215 64.46 14483 57.1283 up up correct
SPVM.US Invesco Exchange 20191213 0 42.96 43.04 42.77 42.7904 3940 40.7773 down up incorrect
SPVU.US Invesco S&P 500 Enhanced Value ETF 20191213 0 38.69 38.7195 38.2204 38.2756 10924 35.8857 down up incorrect
SPXB.US ProShares S&P 500 Bond ETF 20191213 0 88.14 88.3408 88.14 88.315 3236 83.9861 up down incorrect
SPXE.US ProShares S&P 500 ex 20191213 0 67.49 67.6896 67.49 67.6896 151 65.8394 up down incorrect
SPXL.US Direxion Daily S&P500 Bull 3X Shares 20191213 0 62.51 63.61 62.0501 62.8 4768179 62.2971 up up correct
SPXN.US ProShares S&P 500 ex 20191213 0 65.41 65.4893 65.41 65.4893 162 63.7068 up up correct
SPXS.US Direxion Daily S&P 500 Bear 3X Shares 20191213 0 141.1 142.3 138.7 140.5 945300 140.01 down down correct
SPXT.US ProShares S&P 500 ex 20191213 0 58.7178 58.7178 58.7178 58.7178 24 56.6233
SPXU.US ProShares UltraPro Short S&P500 20191213 0 21.36 21.5366 21 21.27 10305659 105.7531 down down correct
SPXV.US ProShares S&P 500 ex 20191213 0 66.295 66.295 66.295 66.295 141 64.057
SPY.US SPDR S&P 500 ETF Trust 20191213 0 316.87 318.67 316.02 317.32 81546487 305.9011 up up correct
SPYD.US SPDR Portfolio S&P 500 High Dividend ETF 20191213 0 39.25 39.3152 38.8733 38.98 781966 34.9742 down up incorrect
SPYG.US SPDR Portfolio S&P 500 Growth ETF 20191213 0 41.07 41.26 40.98 41.18 742290 40.2609 up up correct
SPYV.US SPDR Portfolio S&P 500 Value ETF 20191213 0 34.58 34.765 34.425 34.54 898518 32.6153 down down correct
SPYX.US SPDR S&P 500 Fossil Fuel Reserves Free ETF 20191213 0 77.82 78.18 77.59 77.8048 32390 75.316 down down correct
SRLN.US SPDR Blackstone Senior Loan ETF 20191213 0 46.45 46.5 46.44 46.5 303953 42.1173 up up correct
SRS.US ProShares Trust 20191213 0 20.03 20.3 19.9 20.04 22408 39.9187 up up correct
SRTY.US ProShares Trust 20191213 0 18.88 19.301 18.53 19.04 509398 94.6826 up up correct
SRVR.US Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF 20191213 0 30.88 31.03 30.7 31.01 48386 29.9012 up up correct
SSG.US ProShares UltraShort Semiconductors 20191213 0 15.57 15.8 15.3859 15.77 19495 251.5485 up up correct
SSO.US ProShares Ultra S&P500 20191213 0 145.24 146.88 144.4103 145.63 2086364 72.2832 up up correct
SSPY.US Syntax ETF Trust 20191213 0 50.74 50.74 50.53 50.617 2000 48.4853 down down correct
STIP.US iShares 0 20191213 0 100.56 100.66 100.52 100.64 49759 95.0157 up down incorrect
STPZ.US PIMCO 1 20191213 0 52.425 52.47 52.3724 52.47 41305 49.6234 up up correct
SUB.US iShares Short 20191213 0 106.74 106.82 106.7281 106.785 121481 104.5928 up up correct
SUSA.US iShares MSCI USA ESG Select ETF 20191213 0 132.5 132.5 131.5725 132.075 62158 64.1303 down down correct
SWAN.US Amplify BlackSwan Growth & Treasury Core ETF 20191213 0 29.2 29.36 29.193 29.35 48842 28.0763 up up correct
SZK.US ProShares UltraShort Consumer Goods 20191213 0 11.3735 11.3735 11.1949 11.1949 2503 44.6399 down down correct
SZNE.US Pacer Funds Trust 20191213 0 30.94 31.07 30.7498 30.8264 14186 29.9102 down down correct
TAGS.US Teucrium Commodity Trust 20191213 0 19.21 19.21 19.21 19.21 2 19.21
TAN.US Invesco Exchange 20191213 0 29.66 29.99 29.54 29.7 122654 29.5836 up down incorrect
TAXF.US American Century Diversified Municipal Bond ETF 20191213 0 52.9899 53.03 52.925 52.985 2499 50.9361 down down correct
TBF.US ProShares Short 20+ Year Treasury 20191213 0 19.35 19.47 19.14 19.2 1467155 19.0838 down up incorrect
TBT.US ProShares UltraShort 20+ Year Treasury 20191213 0 25.77 26.09 25.2101 25.41 3786808 25.2006 down down correct
TBX.US ProShares Trust 20191213 0 26.56 26.62 26.4656 26.4702 29348 26.3761 down down correct
TDTF.US FlexShares iBoxx 5 20191213 0 25.52 25.6 25.482 25.59 44152 24.1044 up up correct
TDTT.US FlexShares Trust 20191213 0 24.65 24.69 24.65 24.685 77276 23.2612 up down incorrect
TECL.US Direxion Shares ETF Trust 20191213 0 219.04 225.1287 217.8099 223.85 3981290 22.1308 up down incorrect
TECS.US Direxion Shares ETF Trust 20191213 0 7.96 8.0287 7.7436 7.79 966675 775.3996 down down correct
TERM.US EquityCompass Tactical Risk Manager ETF 20191213 0 18.69 18.8 18.69 18.75 5553 18.284 up up correct
TFI.US SPDR Nuveen Bloomberg Barclays Municipal Bond ETF 20191213 0 50.66 50.79 50.63 50.79 141792 48.8182 up up correct
TFLO.US iShares Treasury Floating Rate Bond ETF 20191213 0 50.24 50.25 50.24 50.245 10451 49.9038 up down incorrect
THCX.US The Cannabis ETF 20191213 0 13.39 13.59 13.33 13.39 11900 12.3752
THD.US iShares MSCI Thailand ETF 20191213 0 86.98 87.25 86.51 86.87 96750 81.6716 down down correct
TIP.US iShares TIPS Bond ETF 20191213 0 116.45 116.83 116.24 116.81 1093932 110.4269 up up correct
TIPX.US SPDR Bloomberg Barclays 1 20191213 0 19.58 19.6315 19.575 19.62 32987 18.4364 up down incorrect
TIPZ.US PIMCO ETF Trust 20191213 0 60.0321 60.05 60.0125 60.05 987 56.4631 up up correct
TLH.US iShares Trust 20191213 0 145.48 146.4 144.96 146.29 50840 140.1059 up up correct
TLTD.US FlexShares Morningstar Developed Markets ex 20191213 0 64.97 65.39 64.97 65.19 27045 60.7145 up up correct
TLTE.US FlexShares Morningstar Emerging Markets Factor Tilt Index Fund 20191213 0 51.74 52.17 51.61 51.67 14171 48.4617 down down correct
TMF.US Direxion Shares ETF Trust 20191213 0 27.39 28.25 26.88 27.93 1346903 26.688 up down incorrect
TMV.US Direxion Daily 20+ Year Treasury Bear 3X Shares 20191213 0 11.27 11.48 10.91 11.04 156250 109.783 down up incorrect
TNA.US Direxion Shares ETF Trust 20191213 0 69.09 70.3963 67.54 68.48 2964488 68.2538 down down correct
TOK.US iShares MSCI Kokusai ETF 20191213 0 72.87 73.26 72.87 73.165 2545 70.0363 up up correct
TOLZ.US ProShares Trust 20191213 0 45.57 45.6459 45.4774 45.6459 5360 42.3602 up down incorrect
TOTL.US SPDR DoubleLine Total Return Tactical ETF 20191213 0 48.93 49.0327 48.92 49.01 197231 46.0586 up up correct
TPAY.US Managed Portfolio Series 20191213 0 31.88 32.175 31.88 32.175 800 31.5443 up up correct
TPHD.US Timothy Plan High Dividend Stock ETF 20191213 0 26.79 26.79 26.55 26.619 26400 25.3706 down down correct
TPIF.US Timothy Plan International ETF 20191213 0 25.49 25.524 25.433 25.472 10300 24.4468 down down correct
TPOR.US Direxion Daily Transportation Bull 3X Shares 20191213 0 27.22 27.76 26.5702 26.8751 5128 26.7424 down up incorrect
TPSC.US Timothy Plan US Small Cap Core ETF 20191213 0 25.52 25.52 25.24 25.242 2300 24.5567 down down correct
TPYP.US Tortoise North American Pipeline Fund 20191213 0 22.7661 22.8 22.6402 22.77 345178 20.2534 up up correct
TRND.US Pacer Trendpilot Fund of Funds ETF 20191213 0 26.748 26.748 26.735 26.735 300 26.3291 down down correct
TTT.US ProShares Trust 20191213 0 15.76 16.01 15.24 15.4 114389 61.1069 down up incorrect
TWM.US ProShares UltraShort Russell2000 20191213 0 12.95 13.14 12.7901 13.04 675742 51.958 up down incorrect
TYD.US Direxion Daily 7 20191213 0 51.7434 52.2469 51.7434 52.071 5875 47.2853 up down incorrect
TYO.US Direxion Daily 7 20191213 0 10.8791 10.8801 10.8703 10.8801 863 10.8285 up up correct
TZA.US Direxion Daily Small Cap Bear 3X Shares 20191213 0 36.87 37.66 36.15 37.15 3072197 296.1996 up up correct
UBOT.US Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares 20191213 0 13.64 14 13.56 13.82 143579 23.2186 up up correct
UBR.US ProShares Ultra MSCI Brazil Capped 20191213 0 81.6081 83.32 81.5186 81.7938 2977 81.7638 up up correct
UBT.US ProShares Trust 20191213 0 98.48 100.32 97.39 99.7561 59834 49.5246 up up correct
UCC.US ProShares Trust 20191213 0 114.23 114.55 113.49 114.0701 850 56.9595 down up incorrect
UCIB.US UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B 20191213 0 14.64 14.64 14.64 14.64 0 14.64
UCO.US ProShares Ultra Bloomberg Crude Oil 20191213 0 19.24 19.93 19.17 19.45 2102845 486.25 up up correct
UCON.US First Trust Exchange 20191213 0 25.78 25.81 25.74 25.7805 40908 24.4183 up up correct
UDN.US Invesco DB US Dollar Index Bearish Fund 20191213 0 20.7 20.7 20.63 20.63 18454 20.3436 down down correct
UDOW.US ProShares Trust 20191213 0 119.59 121.78 118.41 119.81 771789 59.3875 up up correct
UEVM.US VictoryShares USAA MSCI Emerging Markets Value Momentum ETF 20191213 0 43.77 44.0654 43.7 43.7503 20405 40.6522 down down correct
UGA.US United States Gasoline Fund LP 20191213 0 31.53 32.04 31.53 31.7124 6632 31.7124 up up correct
UGE.US ProShares Ultra Consumer Goods 20191213 0 51.3598 51.7381 51.2435 51.7381 2169 51.0829 up up correct
UGL.US ProShares Trust II 20191213 0 46.25 46.58 45.86 46.51 18117 46.51 up up correct
UITB.US VictoryShares USAA Core Intermediate 20191213 0 52.05 52.22 52 52.15 22638 49.7924 up up correct
UIVM.US VictoryShares USAA MSCI International Value Momentum ETF 20191213 0 45.97 46.07 45.97 46.0694 32592 43.5038 up up correct
UJB.US ProShares Ultra High Yield 20191213 0 73.3317 73.3317 73.3317 73.3317 29 69.4723
ULE.US ProShares Trust II 20191213 0 13.72 13.72 13.5824 13.5824 1731 13.5824 down down correct
ULST.US SPDR SSgA Ultra Short Term Bond ETF 20191213 0 40.43 40.43 40.4001 40.425 48678 39.5936 down up incorrect
ULTR.US IQ Ultra Short Duration ETF 20191213 0 50.12 50.16 50.12 50.13 9300 48.6019 up up correct
ULVM.US VictoryShares USAA MSCI USA Value Momentum ETF 20191213 0 52.94 53.2 52.84 52.957 32127 51.1939 up up correct
UMDD.US ProShares UltraPro MidCap400 20191213 0 118 120 116.805 116.805 1708 23.2478 down down correct
UMI.US USCF Midstream Energy Income Fund 20191213 0 27.18 27.18 27.18 27.18 0 25.4203
UNG.US United States Natural Gas Fund LP 20191213 0 17.61 17.8 17.51 17.68 3566172 17.68 up up correct
UNL.US United States 12 Month Natural Gas Fund LP 20191213 0 8.45 8.45 8.42 8.44 630 8.44 down down correct
UPRO.US ProShares UltraPro S&P500 20191213 0 66.08 67.21 65.5494 66.36 4109671 66.0335 up up correct
UPV.US ProShares Ultra FTSE Europe 20191213 0 53.54 53.8953 53.54 53.6625 3897 53.597 up down incorrect
UPW.US ProShares Ultra Utilities 20191213 0 65.02 66.4231 65.02 66.4231 2476 64.3671 up up correct
URA.US Global X Funds 20191213 0 11.11 11.13 11 11.04 58224 10.7182 down down correct
URE.US ProShares Ultra Real Estate 20191213 0 81.48 82 80.59 81.55 11397 79.6693 up up correct
URNM.US North Shore Global Uranium Mining ETF 20191213 0 25.69 25.748 25.548 25.597 4600 24.9332 down up incorrect
URTH.US iShares MSCI World ETF 20191213 0 98.07 98.5 97.7651 98.19 102593 94.1805 up down incorrect
URTY.US ProShares Trust 20191213 0 81.76 83.37 80 81.13 171129 81.0164 down down correct
USAI.US Pacer American Energy Independence ETF 20191213 0 22.7 22.7 22.5332 22.5994 4119 19.2208 down up incorrect
USCI.US United States Commodity Index Funds Trust 20191213 0 36.23 36.59 36.111 36.16 56956 36.16 down down correct
USD.US ProShares Ultra Semiconductors 20191213 0 58.98 59.93 57.94 58.33 62395 14.5011 down down correct
USDU.US WisdomTree Trust 20191213 0 27.624 27.72 27.624 27.72 1531 26.7222 up up correct
USFR.US WisdomTree Trust 20191213 0 25.06 25.07 25.06 25.06 455019 24.9261
USI.US Principal Ultra 20191213 0 25.003 25.01 25 25.005 1600 24.1355 up up correct
USL.US United States 12 Month Oil Fund LP 20191213 0 22.37 22.52 22.37 22.45 2188 22.45 up up correct
USO.US United States Oil Fund LP 20191213 0 12.41 12.63 12.39 12.49 17101091 99.92 up up correct
USRT.US iShares Core U.S. REIT ETF 20191213 0 53.55 53.66 53.0287 53.36 116903 49.6553 down down correct
USSG.US DBX ETF Trust 20191213 0 28.929 28.929 28.929 28.929 200 28.0641
UST.US ProShares Ultra 7 20191213 0 63.02 63.47 62.76 63.4157 16028 62.633 up up correct
USTB.US VictoryShares USAA Core Short 20191213 0 50.66 50.69 50.62 50.67 4861 48.5334 up up correct
USV.US UBS ETRACS CMCI Silver Total Return ETN 20191213 0 3.62 3.62 3.62 3.62 2868 3.62
USVM.US VictoryShares USAA MSCI USA Small Cap Value Momentum ETF 20191213 0 53.78 53.8 53.2433 53.39 27256 52.0566 down down correct
UTES.US ETFis Series Trust I 20191213 0 40.17 40.409 40.15 40.3993 4393 38.4259 up up correct
UTRN.US Vesper U.S. Large Cap Short 20191213 0 27.65 27.78 27.569 27.7758 13901 24.2968 up up correct
UTSL.US Direxion Daily Utilities Bull 3X Shares 20191213 0 41.14 42.265 40.7576 42.25 10633 40.481 up down incorrect
UUP.US Invesco DB US Dollar Index Trust 20191213 0 26.58 26.66 26.58 26.66 291692 26.1259 up up correct
UVDV.US Spinnaker ETF Series 20191213 0 3039 3039 120 120 157196 6.8965517241379E-5 down down correct
UWM.US ProShares Ultra Russell2000 20191213 0 74.91 75.83 73.8113 74.47 252619 37.0908 down down correct
UXI.US ProShares Ultra Industrials 20191213 0 86.7201 86.7201 86.7201 86.7201 162 21.5097
UYG.US ProShares Ultra Financials 20191213 0 52.73 52.92 51.85 52.34 59458 49.1871 down down correct
UYM.US ProShares Ultra Basic Materials 20191213 0 62 62.49 60.67 60.67 4314 59.5283 down down correct
VALQ.US American Century ETF Trust 20191213 0 42.91 42.91 42.64 42.6866 5798 40.6973 down down correct
VALT.US ETFMG Sit Ultra Short ETF 20191213 0 50.07 50.07 50.07 50.07 0 49.7019
VAW.US Vanguard Materials Index Fund ETF Shares 20191213 0 133.37 134 132.1128 132.21 47825 126.8224 down down correct
VB.US Vanguard Small 20191213 0 163.86 164.59 162.656 163.34 428971 158.1883 down up incorrect
VBK.US Vanguard Small 20191213 0 195.56 196.57 194.4328 195.36 177154 193.1614 down down correct
VBND.US ETF Series Solutions 20191213 0 51.04 51.1 50.895 51.065 4665 49.0035 up down incorrect
VBR.US Vanguard Small 20191213 0 136.27 136.63 134.9 135.41 264935 129.3046 down down correct
VCR.US Vanguard Consumer Discretionary Index Fund ETF Shares 20191213 0 185.83 186.45 185.035 185.81 33618 179.6194 down down correct
VDC.US Vanguard Consumer Staples Index Fund ETF Shares 20191213 0 159.46 160.15 158.99 160 76407 151.119 up up correct
VDE.US Vanguard Energy Index Fund ETF Shares 20191213 0 79.95 80.49 79.01 79.12 377128 71.2893 down down correct
VEA.US Vanguard FTSE Developed Markets Index Fund ETF Shares 20191213 0 43.92 44.17 43.81 43.96 9038989 41.1699 up up correct
VEGA.US AdvisorShares Trust 20191213 0 33.885 33.885 33.885 33.885 22 33.4523
VEGI.US iShares MSCI Global Agriculture Producers ETF 20191213 0 28.44 28.64 28.3901 28.3901 5837 27.2334 down down correct
VEGN.US US Vegan Climate ETF 20191213 0 26.9 26.9 26.78 26.828 4900 26.3894 down down correct
VEU.US Vanguard FTSE All 20191213 0 53.56 53.87 53.3822 53.52 6187681 50.1839 down down correct
VFH.US Vanguard Financials Index Fund ETF Shares 20191213 0 76.51 76.86 75.855 76.21 363954 72.3341 down down correct
VGFO.US Virtus WMC Global Factor Opportunities ETF 20191213 0 27.4713 27.4713 27.4713 27.4713 0 26.9304
VGK.US Vanguard FTSE Europe Index Fund ETF Shares 20191213 0 57.87 58.22 57.68 57.89 5423240 54.3895 up up correct
VGT.US Vanguard World Fund 20191213 0 237.64 239.5 236.8544 238.97 540440 234.076 up up correct
VHT.US Vanguard Health Care Index Fund ETF Shares 20191213 0 188.75 189.7288 187.85 188.62 110371 183.0684 down up incorrect
VIDI.US ETF Series Solutions 20191213 0 25.04 25.31 25.04 25.21 38123 23.069 up up correct
VIG.US Vanguard Specialized Funds 20191213 0 123.29 123.83 122.9 123.71 1571328 118.7289 up up correct
VIOG.US Vanguard S&P Small 20191213 0 164.03 164.34 162.56 162.76 15000 159.6568 down down correct
VIOO.US Vanguard Admiral Funds 20191213 0 152.48 153.01 150.94 151.39 35541 145.8854 down down correct
VIOV.US Vanguard S&P Small 20191213 0 138.48 138.98 137.09 137.4323 8298 132.1308 down up incorrect
VIS.US Vanguard Industrials Index Fund ETF Shares 20191213 0 154.72 155.68 153.72 154.17 50953 149.1753 down up incorrect
VLU.US SPDR S&P 1500 Value Tilt ETF 20191213 0 112.1365 112.2772 112.1365 112.2772 224 106.7034 up up correct
VNLA.US Janus Henderson Short Duration Income ETF 20191213 0 49.69 49.76 49.69 49.76 158786 48.221 up up correct
VNQ.US Vanguard Specialized Funds 20191213 0 90.37 90.8 89.68 90.35 6814380 83.3667 down down correct
VO.US Vanguard Mid 20191213 0 175.78 176.58 174.96 175.5 684699 169.4401 down down correct
VOE.US Vanguard Mid 20191213 0 118.4 118.713 117.6471 117.99 178391 111.7827 down down correct
VOO.US Vanguard S&P 500 ETF 20191213 0 291.09 292.76 290.3 291.44 3520501 280.8894 up up correct
VOOG.US Vanguard S&P 500 Growth Index Fund ETF Shares 20191213 0 170.84 171.51 170.46 171.12 99910 167.6878 up up correct
VOOV.US Vanguard Admiral Funds 20191213 0 124.4 124.9958 123.8052 124.22 66358 117.79 down down correct
VOT.US Vanguard Mid 20191213 0 155.62 156.452 155.15 155.75 72029 153.6673 up up correct
VOX.US Vanguard Communication Services Index Fund ETF Shares 20191213 0 91.96 92.32 91.62 91.86 148971 89.926 down down correct
VPC.US ETFis Series Trust I 20191213 0 25.51 25.59 25.45 25.54 16953 20.807 up up correct
VPL.US Vanguard FTSE Pacific Index Fund ETF Shares 20191213 0 70.33 70.73 70.2 70.51 332775 66.0141 up up correct
VPU.US Vanguard Utilities Index Fund ETF Shares 20191213 0 139.35 140.37 138.7 140.26 235888 130.7783 up up correct
VRAI.US Virtus Real Asset Income ETF 20191213 0 24.99 24.99 24.77 24.81 32000 22.7118 down up incorrect
VRP.US Invesco Variable Rate Preferred ETF 20191213 0 25.74 25.77 25.72 25.74 163470 23.495
VSL.US Volshares Large Cap ETF 20191213 0 31.7197 31.7197 31.71 31.7184 1942 27.71 down down correct
VSS.US Vanguard FTSE All 20191213 0 110.12 110.73 110.0302 110.59 79036 103.4554 up up correct
VT.US Vanguard Total World Stock Index Fund ETF Shares 20191213 0 80.09 80.59 79.8725 80.14 2941098 76.5169 up up correct
VTEB.US Vanguard Tax 20191213 0 53.57 53.62 53.5 53.59 655280 51.5634 up up correct
VTI.US Vanguard Index Funds 20191213 0 161.25 162.09 160.67 161.33 3023454 155.6005 up down incorrect
VTV.US Vanguard Value Index Fund ETF Shares 20191213 0 119.22 119.75 118.64 118.93 1739524 111.8915 down down correct
VUG.US Vanguard Growth Index Fund ETF Shares 20191213 0 177.69 178.7 177.1704 178.33 821130 175.3971 up up correct
VUSE.US Vident Core U.S. Equity Fund 20191213 0 33.1 33.27 32.91 33.02 24462 31.8668 down down correct
VV.US Vanguard Large 20191213 0 145.74 146.338 145.15 145.67 291982 140.4857 down down correct
VWO.US Vanguard FTSE Emerging Markets Index Fund ETF Shares 20191213 0 43.83 44.14 43.615 43.69 16061368 41.1442 down down correct
VXF.US Vanguard Extended Market Index Fund ETF Shares 20191213 0 124.23 124.98 123.57 123.96 226890 120.3157 down down correct
VYM.US Vanguard High Dividend Yield Index Fund ETF Shares 20191213 0 93.16 93.4769 92.6245 92.97 1587055 86.4176 down down correct
WANT.US Direxion Daily Cnsmr Discret Bull 3XShrs 20191213 0 32.91 33.395 32.8409 33.2713 6919 33.121 up up correct
WBIF.US Absolute Shares Trust 20191213 0 27.68 27.7137 27.612 27.7137 2845 27.2281 up up correct
WBIG.US WBI BullBear Yield 3000 ETF 20191213 0 24.44 24.53 24.315 24.3882 4428 23.8144 down down correct
WBII.US WBI BullBear Global Income ETF 20191213 0 25.32 25.3899 25.32 25.365 3942 23.7708 up up correct
WBIL.US WBI BullBear Quality 3000 ETF 20191213 0 27.13 27.2012 27.095 27.1637 1388 26.9432 up up correct
WBIT.US WBI BullBear Trend Switch US 3000 Total Return ETF 20191213 0 21.015 21.06 20.985 21.03 4700 19.1705 up up correct
WBIY.US WBI Power Factor High Dividend ETF 20191213 0 26.39 26.4 26.14 26.1466 6295 23.5587 down down correct
WDIV.US SPDR Index Shares Funds 20191213 0 71.08 71.29 71.01 71.2139 10406 63.4942 up up correct
WEAT.US Teucrium Wheat 20191213 0 5.59 5.605 5.53 5.5849 163961 5.5849 down up incorrect
WEBL.US Direxion Daily Dow Jones Internet Bull 3X Shares 20191213 0 25.7 26.3042 25.7 25.8215 2155 24.7268 up up correct
WEBS.US Direxion Daily Dow Jones Internet Bear 3X Shares 20191213 0 238.7 239.52 238.5 239.52 0 238.9849 up up correct
WIP.US SPDR FTSE International Government Inflation 20191213 0 54.83 54.97 54.76 54.89 8897 51.4625 up up correct
WOMN.US Impact Shares YWCA Women's Empowerment ETF 20191213 0 22.6709 22.68 22.6709 22.6729 277 21.0985 up down incorrect
WPS.US iShares Trust 20191213 0 39.62 39.62 39.461 39.54 7205 35.3562 down up incorrect
WTMF.US WisdomTree Managed Futures Strategy Fund 20191213 0 37.62 37.71 37.62 37.6338 10038 32.1662 up up correct
WWJD.US Inspire International ESG ETF 20191213 0 27.31 27.61 27.31 27.56 3100 23.5606 up up correct
XAR.US SPDR S&P Aerospace & Defense ETF 20191213 0 110.49 111.04 110.16 110.54 114558 108.4968 up up correct
XBI.US SPDR S&P Biotech ETF 20191213 0 95.3 96.61 94.75 95.36 4165390 95.1316 up up correct
XBUY.US Amplify ETF Trust 20191213 0 27.44 27.4479 27.4 27.4479 1297 27.3889 up up correct
XCEM.US Columbia EM Core ex 20191213 0 28.08 28.12 27.92 27.99 24440 26.4457 down down correct
XDIV.US Metaurus Equity Component Trust 20191213 0 65.4066 65.4066 65.4066 65.4066 27 65.4066
XES.US SPDR S&P Oil & Gas Equipment & Services ETF 20191213 0 7.65 7.75 7.551 7.58 1616217 72.5782 down up incorrect
XHB.US SPDR S&P Homebuilders ETF 20191213 0 45.93 46.07 45.54 45.79 2038711 44.9518 down down correct
XHE.US SPDR Series Trust 20191213 0 84.46 84.75 83.9 84.53 13200 84.5256 up up correct
XHS.US SPDR Series Trust 20191213 0 73.01 73.12 72.21 72.28 2200 70.3741 down down correct
XITK.US SPDR Series Trust 20191213 0 111.51 111.834 111.05 111.372 3400 111.1507 down down correct
XLB.US Materials Select Sector SPDR Fund 20191213 0 60.99 61.24 60.42 60.44 5083446 57.7657 down down correct
XLC.US Communication Services Select Sector SPDR Fund 20191213 0 52.67 52.785 52.335 52.56 2834403 51.6215 down down correct
XLE.US The Select Sector SPDR Trust 20191213 0 60.98 61.37 60.27 60.31 11372454 53.4988 down up incorrect
XLF.US Financial Select Sector SPDR Fund 20191213 0 30.79 30.97 30.53 30.71 48135391 29.2638 down down correct
XLG.US Invesco S&P 500 Top 50 ETF 20191213 0 229.1 230.03 228.83 229.5088 20286 222.6869 up up correct
XLI.US Industrial Select Sector SPDR Fund 20191213 0 81.89 82.535 81.445 81.71 11754864 78.6351 down up incorrect
XLK.US Technology Select Sector SPDR Fund 20191213 0 88.81 89.69 88.64 89.49 13128662 87.4264 up up correct
XLP.US Consumer Staples Select Sector SPDR Fund 20191213 0 62.4 62.88 62.29 62.78 10158294 59.0762 up down incorrect
XLRE.US The Real Estate Select Sector SPDR Fund 20191213 0 37.54 37.73 37.26 37.59 6151958 34.861 up up correct
XLSR.US SPDR SSGA U.S. Sector Rotation ETF 20191213 0 33.377 33.54 33.323 33.465 16900 32.6546 up up correct
XLU.US The Select Sector SPDR Trust 20191213 0 62.91 63.48 62.665 63.37 19334589 58.8754 up up correct
XLV.US Health Care Select Sector SPDR Fund 20191213 0 100.85 101.47 100.47 100.88 6433169 97.317 up up correct
XLY.US The Select Sector SPDR Trust 20191213 0 123.05 123.38 122.54 123.17 3562364 120.6713 up up correct
XME.US SPDR Series Trust 20191213 0 29.52 29.795 29.075 29.21 2943906 28.4233 down down correct
XMHQ.US Invesco S&P MidCap Quality ETF 20191213 0 53.53 53.53 53.06 53.06 100 51.8977 down up incorrect
XMLV.US Invesco S&P MidCap Low Volatility ETF 20191213 0 53.3 53.32 53 53.17 402446 50.9209 down down correct
XMMO.US Invesco S&P MidCap Momentum ETF 20191213 0 60.5 60.5 60 60.14 57500 59.3587 down down correct
XMVM.US Invesco S&P MidCap Value with Momentum ETF 20191213 0 35.57 35.57 34.89 35.03 42300 34.0838 down down correct
XNTK.US SPDR NYSE Technology ETF 20191213 0 79.16 79.85 79.16 79.3325 19287 78.5685 up up correct
XOP.US SPDR S&P Oil & Gas Exploration & Production ETF 20191213 0 22.31 22.58 21.68 21.76 33081707 82.6484 down down correct
XOUT.US GraniteShares XOUT U.S. Large Cap ETF 20191213 0 27.65 27.73 27.529 27.626 18000 27.3242 down up incorrect
XPH.US SPDR Series Trust 20191213 0 42.06 42.368 41.71 41.89 146537 41.1949 down down correct
XPP.US ProShares Ultra FTSE China 50 20191213 0 63.36 64.52 62.4 62.4 15771 62.2597 down up incorrect
XRLV.US Invesco S&P 500 ex 20191213 0 40.81 40.81 40.6544 40.8 5894 39.4173 down down correct
XRT.US SPDR S&P Retail ETF 20191213 0 45.55 45.69 44.605 44.67 4455227 43.1165 down down correct
XSD.US SPDR Series Trust 20191213 0 102.66 103.69 101.95 102.13 155457 101.4432 down down correct
XSLV.US Invesco S&P SmallCap Low Volatility ETF 20191213 0 50.72 50.8 50.3176 50.56 405567 48.0024 down down correct
XSMO.US Invesco S&P SmallCap Momentum ETF 20191213 0 39.11 39.12 38.88 38.98 22900 38.3641 down down correct
XSOE.US WisdomTree Emerging Markets ex 20191213 0 30.52 30.68 30.3423 30.49 312119 29.6237 down down correct
XSVM.US Invesco S&P SmallCap Value with Momentum ETF 20191213 0 33.7 33.7 33.18 33.31 12100 32.272 down up incorrect
XSW.US SPDR S&P Software & Services ETF 20191213 0 99 99.77 99 99.68 24300 99.0159 up up correct
XTL.US SPDR Series Trust 20191213 0 67.99 68.85 67.96 68.08 3300 66.3381 up up correct
XTN.US SPDR S&P Transportation ETF 20191213 0 64.23 64.48 63.75 63.87 7200 62.377 down up incorrect
XWEB.US SPDR S&P Internet ETF 20191213 0 81.5 81.5 80.695 80.695 1000 79.881 down down correct
XYLD.US Global X Funds 20191213 0 50.53 50.78 50.53 50.71 18600 43.8752 up up correct
YANG.US Direxion Shares ETF Trust 20191213 0 43.39 44.47 42.0709 44.4 443538 44.2191 up up correct
YCL.US ProShares Ultra Yen 20191213 0 55.3236 55.3236 55.3236 55.3236 1 55.3236
YCS.US ProShares UltraShort Yen 20191213 0 76.95 77.27 76.9 77.0333 1494 77.0333 up up correct
YINN.US Direxion Daily FTSE China Bull 3X Shares 20191213 0 20.2 20.78 19.67 19.67 4289731 19.2727 down down correct
YLD.US Principal Exchange 20191213 0 40.7706 40.82 40.77 40.77 574 18.6345 down down correct
YOLO.US AdvisorShares Trust 20191213 0 12 12.249 12 12.061 41800 10.9393 up up correct
YXI.US ProShares Short FTSE China 50 20191213 0 18.55 18.67 18.34 18.67 7822 18.6326 up down incorrect
YYY.US Amplify ETF Trust 20191213 0 17.77 17.7886 17.75 17.77 57127 14.7642
ZIG.US ETF Series Solutions 20191213 0 27.55 27.55 27.209 27.261 2900 27.1619 down down correct
ZROZ.US PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange 20191213 0 138.05 140.01 137.1287 139.24 11972 134.423 up down incorrect
ZSL.US ProShares Trust II 20191213 0 30.0348 30.07 29.72 29.8264 19731 119.3056 down down correct
ZZZ.US TEST TICKER FOR UTP 20191213 0 19.83 19.83 19.55 19.64 53155 19.64 down down correct

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