CollectAI
close-nasdaq_etfs
2019/12/20
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AADR.US | AdvisorShares Dorsey Wright ADR ETF | 20191220 | 0 | 53.4 | 53.6 | 53.39 | 53.59 | 6898 | 53.0413 | up | up | correct |
| AAXJ.US | iShares MSCI All Country Asia ex Japan ETF | 20191220 | 0 | 72.98 | 73.125 | 72.885 | 73 | 575467 | 70.6336 | up | up | correct |
| ACWI.US | iShares Trust | 20191220 | 0 | 79.01 | 79.075 | 78.87 | 78.87 | 2071839 | 76.3095 | down | down | correct |
| ACWX.US | iShares MSCI ACWI ex U.S. ETF | 20191220 | 0 | 48.99 | 48.99 | 48.85 | 48.85 | 3191097 | 46.6361 | down | down | correct |
| ADRE.US | Invesco BLDRS Emerging Markets 50 ADR Index Fund | 20191220 | 0 | 45 | 45 | 44.485 | 44.485 | 11460 | 42.6514 | down | down | correct |
| AGNG.US | Global X Aging Population ETF | 20191220 | 0 | 23.815 | 23.946 | 23.815 | 23.9 | 3800 | 23.6391 | up | down | incorrect |
| AGZD.US | WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund | 20191220 | 0 | 48.163 | 48.19 | 48.031 | 48.11 | 4678 | 46.1546 | down | down | correct |
| AIA.US | iShares Trust | 20191220 | 0 | 65.66 | 65.66 | 65.52 | 65.52 | 18649 | 63.7945 | down | down | correct |
| AIQ.US | Global X Artificial Intelligence & Technology ETF | 20191220 | 0 | 17.9 | 17.9935 | 17.9 | 17.949 | 9667 | 17.7836 | up | up | correct |
| AIRR.US | First Trust Exchange | 20191220 | 0 | 29.18 | 29.28 | 29.18 | 29.2364 | 7059 | 29.1849 | up | up | correct |
| ALTY.US | Global X Funds | 20191220 | 0 | 15 | 15 | 14.9501 | 14.9703 | 11297 | 12.5648 | down | down | correct |
| ANGL.US | VanEck Vectors ETF Trust | 20191220 | 0 | 29.96 | 29.97 | 29.8279 | 29.97 | 692836 | 27.3339 | up | up | correct |
| ASET.US | FlexShares Real Assets Allocation Index Fund | 20191220 | 0 | 30.71 | 30.7352 | 30.71 | 30.7239 | 238 | 28.8456 | up | up | correct |
| BBH.US | VanEck Vectors Biotech ETF | 20191220 | 0 | 142.14 | 142.8139 | 141.76 | 142.7 | 11132 | 141.449 | up | up | correct |
| BFIT.US | Global X Health & Wellness ETF | 20191220 | 0 | 21.88 | 21.89 | 21.69 | 21.69 | 890 | 21.4921 | down | down | correct |
| BGRN.US | iShares Trust | 20191220 | 0 | 53.825 | 53.87 | 53.73 | 53.805 | 4096 | 52.4027 | down | up | incorrect |
| BIB.US | ProShares Ultra Nasdaq Biotechnology | 20191220 | 0 | 62.48 | 63.35 | 62.25 | 63.15 | 149858 | 63.15 | up | up | correct |
| BICK.US | First Trust BICK Index Fund | 20191220 | 0 | 28.985 | 29.05 | 28.89 | 28.9671 | 3225 | 27.9942 | down | down | correct |
| BIS.US | ProShares UltraShort Nasdaq Biotechnology | 20191220 | 0 | 13.36 | 13.36 | 13.13 | 13.14 | 65689 | 52.3052 | down | down | correct |
| BJK.US | VanEck Vectors Gaming ETF | 20191220 | 0 | 42.96 | 42.96 | 42.6916 | 42.73 | 5823 | 40.9601 | down | up | incorrect |
| BLCN.US | Siren ETF Trust | 20191220 | 0 | 25.75 | 25.88 | 25.709 | 25.8 | 8055 | 25.3842 | up | up | correct |
| BND.US | Vanguard Bond Index Funds | 20191220 | 0 | 83.87 | 83.955 | 83.82 | 83.94 | 3646272 | 80.3221 | up | down | incorrect |
| BNDW.US | Vanguard Total World Bond ETF | 20191220 | 0 | 79.59 | 79.6616 | 79.55 | 79.6364 | 25798 | 75.4322 | up | up | correct |
| BNDX.US | Vanguard Total International Bond Index Fund ETF Shares | 20191220 | 0 | 57.96 | 58.01 | 57.92 | 57.97 | 1809987 | 53.9798 | up | up | correct |
| BOTZ.US | Global X Robotics & Artificial Intelligence ETF | 20191220 | 0 | 22.16 | 22.2 | 22.05 | 22.05 | 363252 | 21.9228 | down | down | correct |
| BSAE.US | Invesco BulletShares (R) 2021 USD Emerging Markets Debt ETF | 20191220 | 0 | 25.531 | 25.64 | 25.531 | 25.61 | 3654 | 24.2836 | up | up | correct |
| BSBE.US | Invesco BulletShares (R) 2022 USD Emerging Markets Debt ETF | 20191220 | 0 | 26.12 | 26.16 | 26.07 | 26.12 | 2389 | 24.4185 | |||
| BSCE.US | Invesco BulletShares 2023 USD Emerging Markets Debt ETF | 20191220 | 0 | 26.3387 | 26.365 | 26.3387 | 26.365 | 1923 | 24.563 | up | up | correct |
| BSCL.US | Invesco BulletShares 2021 Corporate Bond ETF | 20191220 | 0 | 21.29 | 21.3 | 21.25 | 21.27 | 2399404 | 20.5418 | down | down | correct |
| BSCM.US | Invesco BulletShares 2022 Corporate Bond ETF | 20191220 | 0 | 21.49 | 21.52 | 21.49 | 21.505 | 749457 | 20.5076 | up | down | incorrect |
| BSCN.US | Invesco BulletShares 2023 Corporate Bond ETF | 20191220 | 0 | 21.29 | 21.3 | 21.27 | 21.295 | 599131 | 20.3643 | up | down | incorrect |
| BSCO.US | Invesco Exchange | 20191220 | 0 | 21.45 | 21.45 | 21.41 | 21.44 | 359376 | 20.4476 | down | down | correct |
| BSCP.US | Invesco BulletShares 2025 Corporate Bond ETF | 20191220 | 0 | 21.4351 | 21.44 | 21.4101 | 21.435 | 258383 | 20.4534 | down | down | correct |
| BSCQ.US | Invesco BulletShares 2026 Corporate Bond ETF | 20191220 | 0 | 20.55 | 20.55 | 20.49 | 20.5268 | 56346 | 19.5773 | down | down | correct |
| BSCR.US | Invesco BulletShares 2027 Corporate Bond ETF | 20191220 | 0 | 20.95 | 20.97 | 20.9401 | 20.96 | 22770 | 19.944 | up | up | correct |
| BSCS.US | Invesco BulletShares 2028 Corporate Bond ETF | 20191220 | 0 | 22.02 | 22.04 | 21.96 | 22.04 | 13828 | 20.9214 | up | up | correct |
| BSCT.US | Invesco BulletShares 2029 Corporate Bond ETF | 20191220 | 0 | 20.18 | 20.2 | 20.142 | 20.19 | 11100 | 19.2732 | up | down | incorrect |
| BSDE.US | Invesco BulletShares (R) 2024 Emerging Markets Debt ETF | 20191220 | 0 | 26.75 | 26.7589 | 26.703 | 26.715 | 3231 | 24.8169 | down | down | correct |
| BSJL.US | Invesco BulletShares 2021 High Yield Corporate Bond ETF | 20191220 | 0 | 24.77 | 24.87 | 24.72 | 24.73 | 572325 | 23.3514 | down | down | correct |
| BSJM.US | Invesco BulletShares 2022 High Yield Corporate Bond ETF | 20191220 | 0 | 24.5 | 24.5 | 24.4577 | 24.465 | 256515 | 22.585 | down | down | correct |
| BSJN.US | Invesco BulletShares 2023 High Yield Corporate Bond ETF | 20191220 | 0 | 26.21 | 26.21 | 26.18 | 26.18 | 137549 | 23.9533 | down | down | correct |
| BSJO.US | Invesco BulletShares 2024 High Yield Corporate Bond ETF | 20191220 | 0 | 25.43 | 25.52 | 25.42 | 25.42 | 145729 | 23.1921 | down | down | correct |
| BSJP.US | Invesco BulletShares 2025 High Yield Corporate Bond ETF | 20191220 | 0 | 24.89 | 24.91 | 24.8601 | 24.87 | 46839 | 22.5023 | down | down | correct |
| BSJQ.US | Invesco BulletShares 2026 High Yield Corporate Bond ETF | 20191220 | 0 | 26.26 | 26.3 | 26.26 | 26.2728 | 33947 | 23.8357 | up | up | correct |
| BSJR.US | Invesco BulletShares 2027 High Yield Corporate Bond ETF | 20191220 | 0 | 25.567 | 25.57 | 25.527 | 25.53 | 8800 | 23.1622 | down | down | correct |
| BSML.US | Invesco Exchange | 20191220 | 0 | 25.11 | 25.11 | 25.1 | 25.1 | 3300 | 24.8184 | down | down | correct |
| BSMM.US | Invesco Exchange | 20191220 | 0 | 25.1 | 25.11 | 25.095 | 25.095 | 4000 | 24.7544 | down | down | correct |
| BSMN.US | Invesco Exchange | 20191220 | 0 | 25.14 | 25.14 | 25.12 | 25.12 | 5300 | 24.7351 | down | down | correct |
| BSMO.US | Invesco Exchange | 20191220 | 0 | 25.11 | 25.11 | 25.089 | 25.095 | 1800 | 24.9339 | down | down | correct |
| BSMP.US | Invesco Exchange | 20191220 | 0 | 25.099 | 25.099 | 25.071 | 25.071 | 2500 | 24.5262 | down | down | correct |
| BSMQ.US | Invesco Exchange | 20191220 | 0 | 25.01 | 25.02 | 24.99 | 25 | 11000 | 24.2857 | down | down | correct |
| BSMR.US | Invesco Exchange | 20191220 | 0 | 24.947 | 24.947 | 24.94 | 24.94 | 800 | 24.2803 | down | down | correct |
| BSMS.US | Invesco Exchange | 20191220 | 0 | 24.975 | 25 | 24.969 | 24.985 | 1500 | 24.5817 | up | up | correct |
| BSMT.US | Invesco Exchange | 20191220 | 0 | 24.876 | 24.89 | 24.875 | 24.875 | 1800 | 24.0519 | down | down | correct |
| BTEC.US | Principal Healthcare Innovators Index ETF | 20191220 | 0 | 39.1 | 39.1 | 38.6273 | 38.8667 | 2053 | 38.7258 | down | down | correct |
| BUG.US | Global X Funds | 20191220 | 0 | 16.791 | 16.791 | 16.71 | 16.71 | 400 | 16.5663 | down | down | correct |
| CACG.US | Legg Mason ETF Investment Trust | 20191220 | 0 | 34.57 | 34.73 | 34.55 | 34.7072 | 7110 | 33.3142 | up | up | correct |
| CARZ.US | First Trust NASDAQ Global Auto Index Fund | 20191220 | 0 | 34.14 | 34.14 | 34.045 | 34.045 | 2305 | 33.0207 | down | up | incorrect |
| CATH.US | Global X S&P 500 Catholic Values ETF | 20191220 | 0 | 39.41 | 39.78 | 39.41 | 39.78 | 28305 | 38.7672 | up | up | correct |
| CDC.US | Victory Portfolios II | 20191220 | 0 | 48.94 | 49.16 | 48.94 | 49.0709 | 55110 | 46.3926 | up | up | correct |
| CDL.US | Victory Portfolios II | 20191220 | 0 | 50.51 | 50.78 | 50.51 | 50.6638 | 15941 | 47.4612 | up | up | correct |
| CEY.US | VictoryShares Emerging Market High Div Volatility Wtd ETF | 20191220 | 0 | 23.92 | 23.95 | 23.8786 | 23.9 | 13626 | 21.7117 | down | up | incorrect |
| CFA.US | VictoryShares US 500 Volatility Wtd ETF | 20191220 | 0 | 56.34 | 56.53 | 56.34 | 56.5143 | 25842 | 55.0955 | up | up | correct |
| CFO.US | Victory Portfolios II | 20191220 | 0 | 52.48 | 52.669 | 52.48 | 52.6464 | 87495 | 51.5178 | up | up | correct |
| CHNA.US | ETF Series Solutions | 20191220 | 0 | 24.3214 | 24.3422 | 24.3214 | 24.3422 | 1305 | 24.1847 | up | up | correct |
| CIBR.US | First Trust Exchange | 20191220 | 0 | 30.11 | 30.1961 | 29.84 | 30.05 | 150504 | 29.3256 | down | down | correct |
| CID.US | VictoryShares International High Div Volatility Wtd ETF | 20191220 | 0 | 33.96 | 33.96 | 33.81 | 33.81 | 6818 | 30.918 | down | down | correct |
| CIL.US | Victory Portfolios II | 20191220 | 0 | 39.78 | 39.8939 | 39.78 | 39.82 | 5481 | 37.971 | up | up | correct |
| CIZ.US | VictoryShares Developed Enhanced Volatility Wtd ETF | 20191220 | 0 | 33.295 | 33.3494 | 33.2883 | 33.295 | 6383 | 31.7622 | |||
| CLOU.US | Global X Funds | 20191220 | 0 | 15.82 | 15.92 | 15.82 | 15.8964 | 152870 | 15.8887 | up | up | correct |
| CLRG.US | IndexIQ ETF Trust | 20191220 | 0 | 27.18 | 27.3 | 27.18 | 27.24 | 1224 | 26.3139 | up | up | correct |
| CNCR.US | Loncar Cancer Immunotherapy ETF | 20191220 | 0 | 23.46 | 24.065 | 23.46 | 24.03 | 18332 | 23.8143 | up | up | correct |
| COMT.US | iShares GSCI Commodity Dynamic Roll Strategy ETF | 20191220 | 0 | 32.75 | 32.75 | 32.52 | 32.52 | 77638 | 27.4066 | down | down | correct |
| CSA.US | Victory Portfolios II | 20191220 | 0 | 49.755 | 49.815 | 49.74 | 49.815 | 1205 | 48.3679 | up | up | correct |
| CSB.US | VictoryShares US Small Cap High Div Volatility Wtd ETF | 20191220 | 0 | 47.48 | 47.685 | 47.4207 | 47.4401 | 5542 | 43.8457 | down | down | correct |
| CSF.US | VictoryShares US Discovery Enhanced Volatility Wtd ETF | 20191220 | 0 | 39.73 | 39.8697 | 39.72 | 39.745 | 6304 | 38.7481 | up | up | correct |
| CSML.US | IQ Chaikin U.S. Small Cap ETF | 20191220 | 0 | 27.54 | 27.57 | 27.48 | 27.5149 | 5599 | 26.901 | down | down | correct |
| CXSE.US | WisdomTree Trust | 20191220 | 0 | 82.19 | 82.39 | 82.14 | 82.39 | 8620 | 40.6052 | up | up | correct |
| DALI.US | First Trust Dorsey Wright DALI 1 ETF | 20191220 | 0 | 21.05 | 21.12 | 21.05 | 21.109 | 5207 | 20.755 | up | up | correct |
| DAX.US | Global X DAX Germany ETF | 20191220 | 0 | 28 | 28 | 27.9 | 27.955 | 2640 | 26.8657 | down | down | correct |
| DDIV.US | First Trust Dorsey Wright Momentum & Dividend ETF | 20191220 | 0 | 26.428 | 26.4937 | 26.428 | 26.4937 | 1689 | 25.0129 | up | up | correct |
| DGRE.US | WisdomTree Emerging Markets Quality Dividend Growth Fund | 20191220 | 0 | 25.88 | 25.9382 | 25.851 | 25.91 | 7281 | 24.538 | up | up | correct |
| DGRS.US | WisdomTree Trust | 20191220 | 0 | 38.27 | 38.27 | 38.08 | 38.1356 | 21763 | 36.1323 | down | down | correct |
| DGRW.US | WisdomTree U.S. Quality Dividend Growth Fund | 20191220 | 0 | 48.52 | 48.6864 | 48.52 | 48.63 | 260973 | 46.5256 | up | up | correct |
| DRIV.US | Global X Funds | 20191220 | 0 | 14.87 | 14.87 | 14.77 | 14.7876 | 5233 | 14.6239 | down | down | correct |
| DSLV.US | VelocityShares 3x Inverse Silver ETN Linked to the S&P GSCI Silver Index ER | 20191220 | 0 | 18.1 | 18.4279 | 17.95 | 18.2 | 125946 | 18.2 | up | up | correct |
| DVLU.US | First Trust Dorsey Wright Momentum & Value ETF | 20191220 | 0 | 19.7603 | 19.7781 | 19.7603 | 19.7781 | 231 | 19.1737 | up | up | correct |
| DVOL.US | First Trust Exchange | 20191220 | 0 | 22.07 | 22.27 | 22.07 | 22.2475 | 24092 | 21.9609 | up | up | correct |
| DVY.US | iShares Trust | 20191220 | 0 | 105.54 | 105.9617 | 105.4 | 105.76 | 2190579 | 97.9843 | up | up | correct |
| DWAS.US | Invesco DWA SmallCap Momentum ETF | 20191220 | 0 | 57.03 | 57.4099 | 57.03 | 57.4099 | 20149 | 57.0704 | up | up | correct |
| DWMC.US | AdvisorShares Trust | 20191220 | 0 | 23.631 | 23.775 | 23.58 | 23.775 | 500 | 23.6567 | up | up | correct |
| DWPP.US | First Trust Dorsey Wright People's Portfolio ETF | 20191220 | 0 | 33.3444 | 33.4499 | 33.3 | 33.3997 | 2574 | 32.9459 | up | up | correct |
| DWSH.US | AdvisorShares Dorsey Wright Short ETF | 20191220 | 0 | 23 | 23.06 | 23 | 23.05 | 6505 | 23.0186 | up | up | correct |
| DXGE.US | WisdomTree Germany Hedged Equity Fund | 20191220 | 0 | 32.27 | 32.27 | 32.25 | 32.27 | 3255 | 29.9559 | |||
| DXJS.US | WisdomTree Trust | 20191220 | 0 | 44.0196 | 44.0222 | 43.8723 | 43.92 | 3729 | 40.8732 | down | up | incorrect |
| EBIZ.US | Global X Funds | 20191220 | 0 | 18.26 | 18.3 | 18.26 | 18.3 | 152 | 18.1873 | up | down | incorrect |
| ECOW.US | Pacer Emerging Markets Cash Cows 100 ETF | 20191220 | 0 | 26.46 | 26.46 | 26.46 | 26.46 | 200 | 23.0828 | |||
| EEMA.US | iShares MSCI Emerging Markets Asia ETF | 20191220 | 0 | 70.27 | 70.51 | 70.2321 | 70.51 | 20346 | 68.1563 | up | down | incorrect |
| EFAS.US | Global X MSCI SuperDividend EAFE ETF | 20191220 | 0 | 16.356 | 16.3665 | 16.28 | 16.2963 | 7943 | 14.7761 | down | down | correct |
| EMB.US | iShares J.P. Morgan USD Emerging Markets Bond ETF | 20191220 | 0 | 113.79 | 113.94 | 113.74 | 113.94 | 3204864 | 105.2379 | up | up | correct |
| EMCB.US | WisdomTree Emerging Markets Corporate Bond Fund | 20191220 | 0 | 73.8639 | 73.8639 | 73.84 | 73.84 | 286 | 68.2813 | down | up | incorrect |
| EMIF.US | iShares Emerging Markets Infrastructure ETF | 20191220 | 0 | 31.24 | 31.24 | 31.24 | 31.24 | 530 | 29.2613 | |||
| EMXC.US | iShares MSCI Emerging Markets ex China ETF | 20191220 | 0 | 50.97 | 51 | 50.9222 | 50.9222 | 1247 | 49.2662 | down | down | correct |
| ENZL.US | iShares MSCI New Zealand ETF | 20191220 | 0 | 56.76 | 56.81 | 56.61 | 56.61 | 23244 | 54.2588 | down | down | correct |
| ESGD.US | iShares ESG Aware MSCI EAFE ETF | 20191220 | 0 | 68.65 | 68.65 | 68.4 | 68.4348 | 137827 | 65.4911 | down | down | correct |
| ESGE.US | iShares ESG Aware MSCI EM ETF | 20191220 | 0 | 35.74 | 35.77 | 35.64 | 35.68 | 282246 | 34.2654 | down | up | incorrect |
| ESGU.US | iShares ESG Aware MSCI USA ETF | 20191220 | 0 | 71.09 | 71.25 | 71.0401 | 71.1958 | 40216 | 69.2745 | up | up | correct |
| ESPO.US | VanEck Vectors Video Gaming and eSports ETF | 20191220 | 0 | 37.86 | 37.8864 | 37.6999 | 37.88 | 14254 | 36.4942 | up | up | correct |
| EUFN.US | iShares MSCI Europe Financials ETF | 20191220 | 0 | 19.4 | 19.42 | 19.32 | 19.35 | 1885919 | 18.272 | down | up | incorrect |
| EWJE.US | iShares Trust | 20191220 | 0 | 36.22 | 36.225 | 36.22 | 36.225 | 600 | 34.8096 | up | down | incorrect |
| EWJV.US | iShares Trust | 20191220 | 0 | 26.24 | 26.3 | 26.24 | 26.27 | 19600 | 25.1129 | up | up | correct |
| EWZS.US | iShares MSCI Brazil Small | 20191220 | 0 | 20.4 | 20.4599 | 20.19 | 20.27 | 90503 | 19.2959 | down | down | correct |
| FAAR.US | First Trust Exchange | 20191220 | 0 | 25.7362 | 25.7451 | 25.7278 | 25.7451 | 999 | 23.4392 | up | up | correct |
| FAB.US | First Trust Exchange | 20191220 | 0 | 58.15 | 58.22 | 58.01 | 58.055 | 3607 | 56.1257 | down | up | incorrect |
| FAD.US | First Trust Multi Cap Growth AlphaDEX Fund | 20191220 | 0 | 76.8789 | 77.37 | 76.8789 | 77.37 | 3405 | 76.9434 | up | down | incorrect |
| FALN.US | iShares Fallen Angels USD Bond ETF | 20191220 | 0 | 27.07 | 27.2 | 27.06 | 27.065 | 32255 | 24.7071 | down | down | correct |
| FBZ.US | First Trust Brazil AlphaDEX Fund | 20191220 | 0 | 16.8549 | 16.8549 | 16.7369 | 16.7369 | 1005 | 15.2124 | down | down | correct |
| FCA.US | First Trust Exchange | 20191220 | 0 | 26.2068 | 26.2068 | 25.9591 | 26.04 | 508 | 23.8129 | down | down | correct |
| FCAL.US | First Trust Exchange | 20191220 | 0 | 53.3 | 53.32 | 53.2701 | 53.305 | 4099 | 51.1137 | up | up | correct |
| FCEF.US | First Trust CEF Income Opportunity ETF | 20191220 | 0 | 22.77 | 22.95 | 22.77 | 22.9359 | 1865 | 20.6384 | up | down | incorrect |
| FCVT.US | First Trust SSI Strategic Convertible Securities ETF | 20191220 | 0 | 33.18 | 33.2889 | 33.1 | 33.25 | 44023 | 26.4376 | up | down | incorrect |
| FDIV.US | First Trust Strategic Income ETF | 20191220 | 0 | 51.18 | 51.2881 | 51.18 | 51.245 | 10996 | 47.1983 | up | up | correct |
| FDNI.US | First Trust Dow Jones International Internet ETF | 20191220 | 0 | 24.58 | 24.58 | 24.2219 | 24.2219 | 5148 | 24.1821 | down | down | correct |
| FDT.US | First Trust Exchange | 20191220 | 0 | 55.48 | 55.59 | 55.27 | 55.27 | 97573 | 51.8523 | down | down | correct |
| FDTS.US | First Trust Developed Markets ex | 20191220 | 0 | 38.5299 | 38.5299 | 38.335 | 38.335 | 1114 | 36.827 | down | down | correct |
| FEM.US | First Trust Emerging Markets AlphaDEX Fund | 20191220 | 0 | 25.8 | 25.8 | 25.73 | 25.74 | 61680 | 23.9619 | down | down | correct |
| FEMB.US | First Trust Emerging Markets Local Currency Bond ETF | 20191220 | 0 | 38.66 | 38.66 | 38.47 | 38.5184 | 26733 | 34.3998 | down | up | incorrect |
| FEMS.US | First Trust Exchange | 20191220 | 0 | 37.873 | 37.94 | 37.74 | 37.93 | 42440 | 34.4654 | up | up | correct |
| FEP.US | First Trust Europe AlphaDEX Fund | 20191220 | 0 | 37.3 | 37.3768 | 37.28 | 37.28 | 40900 | 35.061 | down | down | correct |
| FEUZ.US | First Trust Exchange | 20191220 | 0 | 41.095 | 41.095 | 40.5701 | 40.855 | 1937 | 39.1827 | down | down | correct |
| FEX.US | First Trust Large Cap Core AlphaDEX Fund | 20191220 | 0 | 65.02 | 65.2587 | 65.02 | 65.1989 | 33539 | 63.6714 | up | up | correct |
| FGM.US | First Trust Germany AlphaDEX Fund | 20191220 | 0 | 44.0004 | 44.1394 | 43.9001 | 44.125 | 3024 | 42.8727 | up | up | correct |
| FID.US | First Trust S&P International Dividend Aristocrats ETF | 20191220 | 0 | 18.2143 | 18.2143 | 18.1928 | 18.2074 | 7804 | 16.798 | down | down | correct |
| FINX.US | Global X FinTech ETF | 20191220 | 0 | 30.24 | 30.3132 | 30.09 | 30.23 | 49706 | 30.23 | down | down | correct |
| FIXD.US | First Trust Exchange | 20191220 | 0 | 51.71 | 51.73 | 51.62 | 51.73 | 290484 | 49.4436 | up | up | correct |
| FJP.US | First Trust Japan AlphaDEX Fund | 20191220 | 0 | 51.21 | 51.2365 | 51.1558 | 51.2301 | 3296 | 49.4876 | up | up | correct |
| FKU.US | First Trust United Kingdom AlphaDEX Fund | 20191220 | 0 | 40.16 | 40.345 | 40.12 | 40.12 | 5402 | 38.1203 | down | down | correct |
| FLN.US | First Trust Latin America AlphaDEX Fund | 20191220 | 0 | 22.4 | 22.46 | 22.1639 | 22.33 | 7145 | 20.8705 | down | down | correct |
| FMB.US | First Trust Managed Municipal ETF | 20191220 | 0 | 55.5 | 55.5 | 55.4101 | 55.46 | 120431 | 53.1789 | down | down | correct |
| FMHI.US | First Trust Exchange | 20191220 | 0 | 53.3 | 53.3 | 53.23 | 53.265 | 13202 | 50.0826 | down | down | correct |
| FNK.US | First Trust Mid Cap Value AlphaDEX Fund | 20191220 | 0 | 36.24 | 36.3071 | 36.1989 | 36.1989 | 3612 | 35.0086 | down | down | correct |
| FNX.US | First Trust Mid Cap Core AlphaDEX Fund | 20191220 | 0 | 72.55 | 72.8799 | 72.55 | 72.7416 | 21914 | 71.1163 | up | up | correct |
| FNY.US | First Trust Mid Cap Growth AlphaDEX Fund | 20191220 | 0 | 47.87 | 48.1273 | 47.87 | 48.0644 | 20050 | 47.9264 | up | up | correct |
| FPA.US | First Trust Asia Pacific Ex | 20191220 | 0 | 28.27 | 28.35 | 28.11 | 28.29 | 185821 | 26.4499 | up | up | correct |
| FPXE.US | First Trust IPOX Europe Equity Opportunities ETF | 20191220 | 0 | 21.47 | 21.47 | 21.47 | 21.47 | 329 | 21.0371 | |||
| FPXI.US | First Trust International Equity Opportunities ETF | 20191220 | 0 | 39.73 | 39.73 | 39.5987 | 39.615 | 4412 | 39.2716 | down | down | correct |
| FSZ.US | First Trust Switzerland AlphaDEX Fund | 20191220 | 0 | 53.25 | 53.34 | 53.21 | 53.26 | 4262 | 51.4127 | up | up | correct |
| FTA.US | First Trust Large Cap Value AlphaDEX Fund | 20191220 | 0 | 56.42 | 56.64 | 56.35 | 56.52 | 47978 | 54.25 | up | up | correct |
| FTAG.US | First Trust Exchange | 20191220 | 0 | 23.6 | 23.6264 | 23.6 | 23.6264 | 1266 | 22.7537 | up | up | correct |
| FTC.US | First Trust Large Cap Growth AlphaDEX Fund | 20191220 | 0 | 72.6 | 72.9285 | 72.6 | 72.9195 | 21732 | 72.4682 | up | up | correct |
| FTCS.US | First Trust Capital Strength ETF | 20191220 | 0 | 60.37 | 60.4787 | 60.29 | 60.43 | 200935 | 59.0753 | up | up | correct |
| FTGC.US | First Trust Global Tactical Commodity Strategy Fund | 20191220 | 0 | 18.71 | 18.78 | 18.71 | 18.78 | 16710 | 17.51 | up | up | correct |
| FTHI.US | First Trust BuyWrite Income ETF | 20191220 | 0 | 22.72 | 22.86 | 22.72 | 22.82 | 5936 | 20.7775 | up | up | correct |
| FTLB.US | First Trust Hedged BuyWrite Income ETF | 20191220 | 0 | 22.352 | 22.352 | 22.3301 | 22.3301 | 225 | 20.9736 | down | down | correct |
| FTRI.US | First Trust Exchange | 20191220 | 0 | 12.14 | 12.2171 | 12.14 | 12.175 | 937 | 10.8815 | up | down | incorrect |
| FTSL.US | First Trust Senior Loan Fund | 20191220 | 0 | 47.81 | 47.96 | 47.78 | 47.78 | 296630 | 44.6349 | down | down | correct |
| FTSM.US | First Trust Enhanced Short Maturity ETF | 20191220 | 0 | 60.12 | 60.14 | 60.12 | 60.12 | 724403 | 59.0677 | |||
| FTXD.US | First Trust Nasdaq Retail ETF | 20191220 | 0 | 24.8465 | 24.8465 | 24.8465 | 24.8465 | 2 | 24.4667 | |||
| FTXG.US | First Trust Nasdaq Food & Beverage ETF | 20191220 | 0 | 22.06 | 22.06 | 22.06 | 22.06 | 1001 | 21.3791 | |||
| FTXH.US | First Trust Nasdaq Pharmaceuticals ETF | 20191220 | 0 | 23.49 | 23.5999 | 23.49 | 23.5552 | 2538 | 23.0781 | up | up | correct |
| FTXL.US | First Trust Nasdaq Semiconductor ETF | 20191220 | 0 | 41.41 | 41.5 | 41.09 | 41.5 | 20980 | 41.113 | up | up | correct |
| FTXN.US | First Trust Nasdaq Oil & Gas ETF | 20191220 | 0 | 16.42 | 16.4999 | 16.42 | 16.445 | 2578 | 15.9538 | up | up | correct |
| FTXO.US | First Trust Nasdaq Bank ETF | 20191220 | 0 | 28.27 | 28.38 | 28.111 | 28.18 | 30979 | 26.7146 | down | down | correct |
| FV.US | First Trust Dorsey Wright Focus 5 ETF | 20191220 | 0 | 31.51 | 31.66 | 31.51 | 31.59 | 120355 | 31.5233 | up | up | correct |
| FVC.US | First Trust Dorsey Wright Dynamic Focus 5 ETF | 20191220 | 0 | 27.77 | 27.77 | 27.6331 | 27.685 | 70561 | 27.5848 | down | down | correct |
| FYC.US | First Trust Small Cap Growth AlphaDEX Fund | 20191220 | 0 | 46.6758 | 46.8153 | 46.63 | 46.79 | 13778 | 46.4338 | up | up | correct |
| FYT.US | First Trust Small Cap Value AlphaDEX Fund | 20191220 | 0 | 38.194 | 38.2344 | 37.94 | 37.975 | 7376 | 37.0376 | down | down | correct |
| FYX.US | First Trust Exchange | 20191220 | 0 | 65.04 | 65.1441 | 64.84 | 64.84 | 20444 | 63.6639 | down | down | correct |
| GENY.US | Principal Millennials Index ETF | 20191220 | 0 | 41.35 | 41.35 | 41.35 | 41.35 | 712 | 40.6967 | |||
| GIGE.US | SoFi Gig Economy ETF | 20191220 | 0 | 18.61 | 18.639 | 18.58 | 18.58 | 700 | 18.5182 | down | down | correct |
| GLDI.US | Credit Suisse X | 20191220 | 0 | 8.85 | 8.8839 | 8.85 | 8.8839 | 766 | 6.9569 | up | up | correct |
| GNMA.US | iShares GNMA Bond ETF | 20191220 | 0 | 50.03 | 50.11 | 50.03 | 50.11 | 8064 | 48.8661 | up | up | correct |
| GNOM.US | Global X Genomics & Biotechnology ETF | 20191220 | 0 | 16.025 | 16.06 | 15.95 | 16.007 | 11200 | 15.9857 | down | down | correct |
| GRID.US | First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund | 20191220 | 0 | 55.1289 | 55.1289 | 54.9744 | 54.9744 | 1827 | 54.0824 | down | down | correct |
| GXTG.US | Global X Funds | 20191220 | 0 | 27.33 | 27.33 | 27.27 | 27.309 | 1300 | 27.1374 | down | up | incorrect |
| HERD.US | Pacer Cash Cows Fund of Funds ETF | 20191220 | 0 | 26.14 | 26.14 | 26.14 | 26.14 | 0 | 24.8511 | |||
| HERO.US | Global X Funds | 20191220 | 0 | 16.3 | 16.405 | 16.3 | 16.405 | 3400 | 16.2822 | up | up | correct |
| HEWG.US | iShares Trust | 20191220 | 0 | 29.23 | 29.285 | 29.23 | 29.2501 | 39737 | 28.0144 | up | up | correct |
| HLAL.US | Wahed FTSE USA Shariah ETF | 20191220 | 0 | 27.39 | 27.4 | 27.355 | 27.37 | 6500 | 26.7553 | down | down | correct |
| HNDL.US | Strategy Shares | 20191220 | 0 | 24.11 | 24.32 | 24.11 | 24.32 | 4949 | 21.1332 | up | up | correct |
| HYLS.US | First Trust Tactical High Yield ETF | 20191220 | 0 | 48.73 | 48.8 | 48.68 | 48.68 | 264501 | 43.7199 | down | up | incorrect |
| HYXE.US | iShares iBoxx $ High Yield ex Oil & Gas Corporate Bond ETF | 20191220 | 0 | 52.2496 | 52.25 | 51.21 | 52.14 | 32544 | 50.4301 | down | down | correct |
| HYXF.US | iShares ESG Advanced High Yield Corporate Bond ETF | 20191220 | 0 | 52.25 | 52.25 | 51.21 | 52.14 | 32500 | 47.1396 | down | down | correct |
| HYZD.US | WisdomTree Interest Rate Hedged High Yield Bond Fund | 20191220 | 0 | 23.2 | 23.31 | 23.2 | 23.29 | 85351 | 21.093 | up | up | correct |
| IBB.US | iShares Biotechnology ETF | 20191220 | 0 | 121.35 | 122.13 | 121.04 | 122.05 | 3751509 | 121.5059 | up | up | correct |
| ICLN.US | iShares Global Clean Energy ETF | 20191220 | 0 | 11.5 | 11.7 | 11.5 | 11.625 | 370113 | 11.4304 | up | up | correct |
| IDLB.US | Invesco FTSE International Low Beta Equal Weight ETF | 20191220 | 0 | 28.83 | 28.8632 | 28.78 | 28.83 | 31858 | 27.6159 | |||
| IEF.US | iShares 7 | 20191220 | 0 | 110.11 | 110.3 | 110.08 | 110.28 | 4660471 | 108.1965 | up | up | correct |
| IEI.US | iShares 3 | 20191220 | 0 | 125.41 | 125.52 | 125.37 | 125.48 | 300418 | 123.1824 | up | up | correct |
| IEUS.US | iShares MSCI Europe Small | 20191220 | 0 | 54.71 | 54.82 | 54.5981 | 54.665 | 11042 | 52.583 | down | down | correct |
| IFGL.US | iShares International Developed Real Estate ETF | 20191220 | 0 | 29.66 | 29.66 | 29.52 | 29.52 | 55093 | 27.8472 | down | up | incorrect |
| IFV.US | First Trust Dorsey Wright International Focus 5 ETF | 20191220 | 0 | 20.91 | 21.03 | 20.8115 | 20.97 | 41153 | 20.3667 | up | up | correct |
| IGF.US | iShares Trust | 20191220 | 0 | 47.72 | 47.97 | 47.58 | 47.97 | 350718 | 45.6742 | up | up | correct |
| IGIB.US | iShares 5 | 20191220 | 0 | 57.81 | 57.87 | 57.77 | 57.85 | 720563 | 54.8479 | up | up | correct |
| IGOV.US | iShares International Treasury Bond ETF | 20191220 | 0 | 49.76 | 49.7999 | 49.71 | 49.77 | 69912 | 49.5774 | up | down | incorrect |
| IGSB.US | iShares 1 | 20191220 | 0 | 53.5 | 53.525 | 53.47 | 53.52 | 1411075 | 51.3177 | up | up | correct |
| IJT.US | iShares S&P Small | 20191220 | 0 | 194.17 | 194.22 | 193.42 | 193.42 | 65556 | 95.196 | down | down | correct |
| IMCV.US | iShares Morningstar Mid | 20191220 | 0 | 56.09 | 56.13 | 55.9067 | 56.0167 | 29100 | 53.1049 | down | down | correct |
| INDY.US | iShares India 50 ETF | 20191220 | 0 | 39.04 | 39.0876 | 39.02 | 39.03 | 25296 | 36.3914 | down | down | correct |
| INFR.US | Legg Mason Global Infrastructure ETF | 20191220 | 0 | 31.2 | 31.45 | 31.2 | 31.45 | 1300 | 29.4902 | up | up | correct |
| IPKW.US | Invesco International BuyBack Achievers ETF | 20191220 | 0 | 33.9 | 34 | 33.8501 | 33.92 | 14262 | 30.7913 | up | up | correct |
| ISDX.US | Invesco RAFI Strategic Developed ex | 20191220 | 0 | 26.3605 | 26.4 | 26.3401 | 26.36 | 2861 | 24.5086 | down | down | correct |
| ISEM.US | Invesco RAFI Strategic Emerging Markets ETF | 20191220 | 0 | 26.6885 | 26.71 | 26.66 | 26.675 | 987 | 24.7111 | down | down | correct |
| ISHG.US | iShares 1 | 20191220 | 0 | 78.35 | 78.5 | 78.35 | 78.395 | 2845 | 77.3903 | up | up | correct |
| ISTB.US | iShares Core 1 | 20191220 | 0 | 50.24 | 50.29 | 50.24 | 50.28 | 270005 | 48.3673 | up | up | correct |
| IUS.US | Invesco RAFI Strategic US ETF | 20191220 | 0 | 27.8193 | 27.83 | 27.7929 | 27.81 | 9519 | 26.6517 | down | down | correct |
| IUSB.US | iShares Core Total USD Bond Market ETF | 20191220 | 0 | 52.02 | 52.07 | 51.983 | 52.06 | 172619 | 49.7956 | up | up | correct |
| IUSG.US | iShares Core S&P U.S. Growth ETF | 20191220 | 0 | 67.29 | 67.61 | 67.19 | 67.33 | 601467 | 66.1122 | up | up | correct |
| IUSS.US | Invesco RAFI Strategic US Small Company ETF | 20191220 | 0 | 25.01 | 25.01 | 24.9601 | 24.99 | 3365 | 24.4764 | down | down | correct |
| IUSV.US | iShares Core S&P U.S. Value ETF | 20191220 | 0 | 62.9 | 63.0951 | 62.84 | 62.95 | 472418 | 59.9649 | up | up | correct |
| IXUS.US | iShares Core MSCI Total International Stock ETF | 20191220 | 0 | 61.66 | 61.66 | 61.52 | 61.56 | 3589088 | 58.5629 | down | down | correct |
| JKI.US | iShares Morningstar Mid | 20191220 | 0 | 168.27 | 168.39 | 167.72 | 168.05 | 9733 | 162.5008 | down | down | correct |
| JSML.US | Janus Henderson Small Cap Growth Alpha ETF | 20191220 | 0 | 47 | 47 | 46.8152 | 46.925 | 3603 | 46.539 | down | down | correct |
| KBWB.US | Invesco Exchange | 20191220 | 0 | 58.76 | 59.01 | 58.4264 | 58.52 | 185427 | 54.8616 | down | up | incorrect |
| KBWD.US | Invesco KBW High Dividend Yield Financial ETF | 20191220 | 0 | 22.16 | 22.16 | 22.04 | 22.07 | 38174 | 18.1961 | down | down | correct |
| KBWP.US | Invesco KBW Property & Casualty Insurance ETF | 20191220 | 0 | 72.04 | 72.124 | 71.8618 | 71.8618 | 3699 | 67.6363 | down | down | correct |
| KBWR.US | Invesco KBW Regional Banking ETF | 20191220 | 0 | 54.98 | 55.106 | 54.8008 | 54.939 | 1637 | 51.3619 | down | up | incorrect |
| KBWY.US | Invesco KBW Premium Yield Equity REIT ETF | 20191220 | 0 | 30.94 | 31.285 | 30.94 | 31.21 | 53797 | 26.2307 | up | up | correct |
| KRMA.US | Global X Conscious Companies ETF | 20191220 | 0 | 23.8151 | 23.87 | 23.79 | 23.8272 | 6298 | 23.2925 | up | up | correct |
| LDSF.US | First Trust Exchange | 20191220 | 0 | 20.51 | 20.51 | 20.43 | 20.483 | 52600 | 19.5589 | down | down | correct |
| LEGR.US | First Trust Exchange | 20191220 | 0 | 31.9596 | 32.0025 | 31.9405 | 31.9492 | 2313 | 31.0045 | down | down | correct |
| LMBS.US | First Trust Low Duration Opportunities ETF | 20191220 | 0 | 51.75 | 51.79 | 51.72 | 51.75 | 405737 | 49.5878 | |||
| LNGR.US | Global X Aging Population ETF | 20191220 | 0 | 23.8151 | 23.9464 | 23.8151 | 23.9 | 3833 | 23.6658 | up | up | correct |
| LRGE.US | ClearBridge Large Cap Growth ESG ETF | 20191220 | 0 | 38.07 | 38.12 | 38.0426 | 38.063 | 16635 | 37.3327 | down | down | correct |
| LVHD.US | Legg Mason Low Volatility High Dividend ETF | 20191220 | 0 | 34.2 | 34.35 | 34.041 | 34.27 | 74535 | 32.1489 | up | up | correct |
| MBB.US | iShares Trust | 20191220 | 0 | 107.86 | 108 | 107.85 | 108 | 3706891 | 104.6605 | up | up | correct |
| MCEF.US | First Trust Municipal CEF Income Opportunity ETF | 20191220 | 0 | 19.56 | 19.56 | 19.5103 | 19.5397 | 2452 | 18.1941 | down | down | correct |
| MCHI.US | iShares MSCI China ETF | 20191220 | 0 | 63.44 | 63.61 | 63.31 | 63.535 | 4130233 | 62.2281 | up | up | correct |
| MDIV.US | First Trust Multi | 20191220 | 0 | 18.72 | 18.8 | 18.7029 | 18.75 | 76132 | 16.6897 | up | up | correct |
| MILN.US | Global X Millennials Consumer ETF | 20191220 | 0 | 25.98 | 26 | 25.83 | 25.9805 | 16865 | 25.8311 | up | up | correct |
| NFTY.US | First Trust Exchange | 20191220 | 0 | 35.09 | 35.41 | 35.09 | 35.23 | 400 | 34.3612 | up | up | correct |
| NXTG.US | First Trust Exchange | 20191220 | 0 | 55.1 | 55.1 | 54.77 | 54.9509 | 32547 | 53.838 | down | down | correct |
| ONEQ.US | Fidelity Nasdaq Composite Index ETF | 20191220 | 0 | 348.68 | 348.68 | 346.37 | 347.67 | 332950 | 34.2425 | down | down | correct |
| PDBC.US | Invesco Optimum Yield Diversified Commodity Strategy No K | 20191220 | 0 | 16.65 | 16.71 | 16.6263 | 16.65 | 505843 | 10.6728 | |||
| PDEV.US | Principal International Multi | 20191220 | 0 | 26.58 | 26.58 | 26.58 | 26.58 | 0 | 25.5628 | |||
| PDP.US | Invesco DWA Momentum ETF | 20191220 | 0 | 64.06 | 64.42 | 64.06 | 64.41 | 62304 | 64.2433 | up | up | correct |
| PEY.US | Invesco High Yield Equity Dividend Achievers ETF | 20191220 | 0 | 18.93 | 19.04 | 18.93 | 19.005 | 116991 | 17.3146 | up | up | correct |
| PEZ.US | Invesco DWA Consumer Cyclicals Momentum ETF | 20191220 | 0 | 55.3 | 55.4397 | 55.3 | 55.4397 | 2553 | 54.963 | up | down | incorrect |
| PFF.US | iShares Preferred and Income Securities ETF | 20191220 | 0 | 37.42 | 37.45 | 37.37 | 37.44 | 2032473 | 33.973 | up | up | correct |
| PFI.US | Invesco DWA Financial Momentum ETF | 20191220 | 0 | 38.7801 | 38.913 | 38.7801 | 38.8365 | 2241 | 37.3679 | up | up | correct |
| PFM.US | Invesco Dividend Achievers ETF | 20191220 | 0 | 30.71 | 30.899 | 30.71 | 30.86 | 9228 | 29.4484 | up | up | correct |
| PGJ.US | Invesco Golden Dragon China ETF | 20191220 | 0 | 41.57 | 41.7 | 41.4002 | 41.4002 | 16972 | 41.2216 | down | down | correct |
| PHO.US | Invesco Water Resources ETF | 20191220 | 0 | 38.38 | 38.61 | 38.38 | 38.6 | 72218 | 38.2792 | up | up | correct |
| PID.US | Invesco International Dividend Achievers ETF | 20191220 | 0 | 17.11 | 17.17 | 17.11 | 17.17 | 138197 | 15.7674 | up | up | correct |
| PIE.US | Invesco DWA Emerging Markets Momentum ETF | 20191220 | 0 | 19.27 | 19.27 | 19.19 | 19.22 | 135086 | 18.5449 | down | down | correct |
| PIO.US | Invesco Global Water ETF | 20191220 | 0 | 30.68 | 30.7399 | 30.59 | 30.61 | 14521 | 29.865 | down | down | correct |
| PIZ.US | Invesco DWA Developed Markets Momentum ETF | 20191220 | 0 | 28.59 | 28.78 | 28.59 | 28.74 | 12129 | 28.1563 | up | up | correct |
| PKW.US | Invesco BuyBack Achievers ETF | 20191220 | 0 | 69.1 | 69.3168 | 69.1 | 69.15 | 54680 | 67.0424 | up | up | correct |
| PLW.US | Invesco Exchange | 20191220 | 0 | 34.55 | 34.6499 | 34.54 | 34.63 | 49364 | 33.8394 | up | up | correct |
| PNQI.US | Invesco NASDAQ Internet ETF | 20191220 | 0 | 141.83 | 142.19 | 141.1 | 141.99 | 31308 | 141.99 | up | up | correct |
| POTX.US | Global X Funds | 20191220 | 0 | 15.02 | 15.03 | 14.8 | 14.97 | 17100 | 13.9039 | down | down | correct |
| PPH.US | VanEck Vectors ETF Trust | 20191220 | 0 | 64.45 | 64.82 | 64.45 | 64.76 | 41456 | 62.5457 | up | up | correct |
| PRFZ.US | Invesco FTSE RAFI US 1500 Small | 20191220 | 0 | 137.73 | 137.97 | 137.462 | 137.55 | 32750 | 133.7969 | down | down | correct |
| PSC.US | Principal Exchange | 20191220 | 0 | 32.8781 | 32.8781 | 32.84 | 32.84 | 837 | 31.8987 | down | up | incorrect |
| PSCC.US | Invesco S&P SmallCap Consumer Staples ETF | 20191220 | 0 | 80 | 80.4199 | 80 | 80.213 | 1113 | 77.3215 | up | up | correct |
| PSCE.US | Invesco S&P SmallCap Energy ETF | 20191220 | 0 | 7.43 | 7.43 | 7.17 | 7.205 | 50578 | 7.0709 | down | down | correct |
| PSCF.US | Invesco S&P SmallCap Financials ETF | 20191220 | 0 | 57.78 | 58.0899 | 57.78 | 57.94 | 3216 | 53.0976 | up | up | correct |
| PSCH.US | Invesco S&P SmallCap Health Care ETF | 20191220 | 0 | 131.16 | 131.17 | 130.26 | 130.26 | 14851 | 130.26 | down | down | correct |
| PSCI.US | Invesco S&P SmallCap Industrials ETF | 20191220 | 0 | 72.4879 | 72.4879 | 72.39 | 72.48 | 535 | 71.2148 | down | up | incorrect |
| PSCM.US | Invesco S&P SmallCap Materials ETF | 20191220 | 0 | 47.7 | 47.75 | 47.5267 | 47.545 | 1269 | 45.9873 | down | down | correct |
| PSCT.US | Invesco S&P SmallCap Information Technology ETF | 20191220 | 0 | 96.71 | 96.71 | 95.8701 | 96.0938 | 7677 | 95.9223 | down | down | correct |
| PSCU.US | Invesco S&P SmallCap Utilities & Communication Services ETF | 20191220 | 0 | 53.15 | 53.22 | 52.931 | 53.1804 | 3491 | 50.4831 | up | up | correct |
| PSET.US | Principal Exchange | 20191220 | 0 | 41.1949 | 41.38 | 41.1949 | 41.36 | 10251 | 40.4224 | up | down | incorrect |
| PSL.US | Invesco Exchange | 20191220 | 0 | 73.86 | 74.4001 | 73.86 | 74.4001 | 4021 | 72.59 | up | up | correct |
| PTF.US | Invesco Exchange | 20191220 | 0 | 77.16 | 77.66 | 77.16 | 77.58 | 16428 | 77.58 | up | up | correct |
| PTH.US | Invesco DWA Healthcare Momentum ETF | 20191220 | 0 | 95.5889 | 96.405 | 95.5889 | 96.405 | 7530 | 96.405 | up | down | incorrect |
| PUI.US | Invesco DWA Utilities Momentum ETF | 20191220 | 0 | 34.43 | 34.86 | 34.43 | 34.7143 | 6817 | 32.8603 | up | up | correct |
| PXI.US | Invesco DWA Energy Momentum ETF | 20191220 | 0 | 27.83 | 27.87 | 27.68 | 27.78 | 7156 | 26.7179 | down | down | correct |
| PY.US | Principal Exchange | 20191220 | 0 | 34.68 | 34.68 | 34.6644 | 34.6644 | 1775 | 32.555 | down | down | correct |
| PYZ.US | Invesco DWA Basic Materials Momentum ETF | 20191220 | 0 | 62.4672 | 62.4672 | 62.23 | 62.35 | 8397 | 60.9354 | down | down | correct |
| QABA.US | First Trust NASDAQ ABA Community Bank Index Fund | 20191220 | 0 | 52.21 | 52.6602 | 52.21 | 52.4 | 9773 | 49.7923 | up | up | correct |
| QAT.US | iShares MSCI Qatar ETF | 20191220 | 0 | 17.89 | 17.89 | 17.62 | 17.62 | 15876 | 16.6654 | down | down | correct |
| QCLN.US | First Trust NASDAQ Clean Edge Green Energy Index Fund | 20191220 | 0 | 24.52 | 24.5519 | 24.47 | 24.525 | 39236 | 24.3636 | up | up | correct |
| QQEW.US | First Trust NASDAQ | 20191220 | 0 | 73.61 | 73.9636 | 73.5 | 73.9636 | 45235 | 73.4441 | up | up | correct |
| QQQ.US | Invesco QQQ Trust Series 1 | 20191220 | 0 | 211.81 | 212.5186 | 211.27 | 211.71 | 27690930 | 208.7453 | down | down | correct |
| QQXT.US | First Trust NASDAQ | 20191220 | 0 | 58.38 | 58.55 | 58.38 | 58.55 | 1500 | 58.1297 | up | up | correct |
| QTEC.US | First Trust Exchange | 20191220 | 0 | 99.86 | 100.27 | 99.62 | 100.13 | 112039 | 99.5178 | up | up | correct |
| QYLD.US | Global X NASDAQ 100 Covered Call ETF | 20191220 | 0 | 23.72 | 23.74 | 23.66 | 23.73 | 346993 | 18.8646 | up | up | correct |
| RDVY.US | First Trust Rising Dividend Achievers ETF | 20191220 | 0 | 35.95 | 36.0833 | 35.9037 | 35.96 | 209457 | 34.8811 | up | up | correct |
| RFDI.US | First Trust RiverFront Dynamic Developed International ETF | 20191220 | 0 | 59.79 | 59.88 | 59.7668 | 59.7668 | 7094 | 56.8959 | down | down | correct |
| RFEM.US | First Trust RiverFront Dynamic Emerging Markets ETF | 20191220 | 0 | 63.8868 | 63.9701 | 63.8868 | 63.9223 | 1211 | 61.0944 | up | up | correct |
| RFEU.US | First Trust RiverFront Dynamic Europe ETF | 20191220 | 0 | 62.05 | 62.28 | 62.05 | 62.155 | 2120 | 59.4034 | up | down | incorrect |
| RILYO.US | B Riley Financial Inc | 20191220 | 0 | 25.5 | 25.5 | 25.45 | 25.47 | 10500 | 22.1626 | down | down | correct |
| RING.US | iShares MSCI Global Gold Miners ETF | 20191220 | 0 | 22.45 | 22.4729 | 22.1487 | 22.16 | 43727 | 21.4691 | down | down | correct |
| RNDM.US | First Trust Exchange | 20191220 | 0 | 51.83 | 51.97 | 51.83 | 51.8482 | 628 | 49.8303 | up | up | correct |
| RNDV.US | First Trust US Equity Dividend Select ETF | 20191220 | 0 | 24.02 | 24.19 | 23.9925 | 24.005 | 1144 | 22.858 | down | down | correct |
| RNEM.US | First Trust Exchange | 20191220 | 0 | 52.2801 | 52.3804 | 52.25 | 52.3804 | 582 | 49.112 | up | up | correct |
| RNLC.US | First Trust Large Cap US Equity Select ETF | 20191220 | 0 | 24.91 | 24.93 | 24.85 | 24.9 | 2220 | 24.1439 | down | down | correct |
| RNMC.US | First Trust Mid Cap US Equity Select ETF | 20191220 | 0 | 23.63 | 23.6338 | 23.5069 | 23.6028 | 4850 | 22.9306 | down | down | correct |
| RNRG.US | Global X Renewable Energy Producers ETF | 20191220 | 0 | 14.89 | 14.91 | 14.8 | 14.855 | 9300 | 14.205 | down | down | correct |
| RNSC.US | First Trust Small Cap US Equity Select ETF | 20191220 | 0 | 22.28 | 22.28 | 22.1356 | 22.1356 | 1907 | 21.4909 | down | down | correct |
| ROBT.US | First Trust Exchange | 20191220 | 0 | 34.2056 | 34.2551 | 34.2056 | 34.246 | 2741 | 34.1517 | up | up | correct |
| RTH.US | VanEck Vectors ETF Trust | 20191220 | 0 | 120.9 | 121.0906 | 120.83 | 120.86 | 7039 | 118.0598 | down | down | correct |
| SCZ.US | iShares MSCI EAFE Small | 20191220 | 0 | 61.68 | 61.75 | 61.31 | 61.47 | 1000399 | 58.6975 | down | down | correct |
| SDG.US | iShares MSCI Global Impact ETF | 20191220 | 0 | 64.91 | 64.93 | 64.77 | 64.87 | 9244 | 63.0729 | down | down | correct |
| SDVY.US | First Trust Exchange | 20191220 | 0 | 22.31 | 22.31 | 21.78 | 21.815 | 6088 | 21.1568 | down | down | correct |
| SHV.US | iShares Short Treasury Bond ETF | 20191220 | 0 | 110.41 | 110.41 | 110.1194 | 110.41 | 2069069 | 109.5533 | |||
| SHY.US | iShares Trust | 20191220 | 0 | 84.52 | 84.54 | 84.5 | 84.53 | 1413579 | 83.5197 | up | up | correct |
| SKOR.US | FlexShares Credit | 20191220 | 0 | 52.06 | 52.08 | 52.05 | 52.065 | 4230 | 49.0613 | up | down | incorrect |
| SKYY.US | First Trust Exchange | 20191220 | 0 | 60.53 | 60.59 | 60.3 | 60.5 | 175300 | 59.8939 | down | down | correct |
| SLQD.US | iShares Trust | 20191220 | 0 | 50.91 | 50.925 | 50.89 | 50.9099 | 192401 | 48.9117 | down | down | correct |
| SLVO.US | Credit Suisse X | 20191220 | 0 | 6.74 | 6.86 | 6.74 | 6.8025 | 16877 | 4.2683 | up | up | correct |
| SMCP.US | AlphaMark Actively Managed Small Cap ETF | 20191220 | 0 | 25.17 | 25.17 | 25.17 | 25.17 | 3842 | 24.7028 | |||
| SMH.US | VanEck Vectors Semiconductor ETF | 20191220 | 0 | 142.9 | 143.97 | 142.42 | 143.5 | 3268727 | 139.652 | up | up | correct |
| SNSR.US | Global X Internet of Things ETF | 20191220 | 0 | 23.77 | 23.89 | 23.65 | 23.704 | 56348 | 23.4368 | down | down | correct |
| SOCL.US | Global X Funds | 20191220 | 0 | 34.43 | 34.5 | 34.32 | 34.39 | 13746 | 34.39 | down | down | correct |
| SOXX.US | iShares Semiconductor ETF | 20191220 | 0 | 250.68 | 251.9098 | 249.51 | 251.32 | 345203 | 246.7391 | up | up | correct |
| SQLV.US | Legg Mason ETF Investment Trust | 20191220 | 0 | 28 | 28 | 27.93 | 27.9653 | 13114 | 27.2205 | down | down | correct |
| SQQQ.US | ProShares Trust | 20191220 | 0 | 22.86 | 23.0581 | 22.8 | 22.93 | 9377271 | 113.7796 | up | down | incorrect |
| SRET.US | Global X SuperDividend REIT ETF | 20191220 | 0 | 15.39 | 15.42 | 15.33 | 15.41 | 421203 | 13.1889 | up | up | correct |
| SUSB.US | iShares ESG 1 | 20191220 | 0 | 25.39 | 25.39 | 25.33 | 25.365 | 27779 | 24.5697 | down | up | incorrect |
| SUSC.US | iShares ESG USD Corporate Bond ETF | 20191220 | 0 | 26.42 | 26.43 | 26.37 | 26.385 | 263913 | 25.2327 | down | down | correct |
| SUSL.US | iShares ESG MSCI USA Leaders ETF | 20191220 | 0 | 55.55 | 55.689 | 55.49 | 55.668 | 9900 | 54.0371 | up | up | correct |
| TDIV.US | First Trust NASDAQ Technology Dividend Index Fund | 20191220 | 0 | 42.84 | 43.01 | 42.81 | 42.9847 | 62003 | 41.1609 | up | up | correct |
| TLT.US | iShares 20+ Year Treasury Bond ETF | 20191220 | 0 | 136.13 | 136.69 | 135.93 | 136.65 | 5455919 | 132.6041 | up | down | incorrect |
| TQQQ.US | ProShares UltraPro QQQ | 20191220 | 0 | 85.23 | 85.52 | 84.6 | 85.13 | 24920600 | 42.5494 | down | down | correct |
| TUR.US | iShares Inc. | 20191220 | 0 | 26.4 | 26.48 | 26.315 | 26.38 | 239502 | 25.2251 | down | up | incorrect |
| TUSA.US | First Trust Total US Market AlphaDEX ETF | 20191220 | 0 | 36.1666 | 36.1666 | 36.1648 | 36.1648 | 162 | 35.4284 | down | down | correct |
| UAE.US | iShares MSCI UAE ETF | 20191220 | 0 | 13.48 | 13.48 | 13.29 | 13.29 | 12490 | 11.9569 | down | down | correct |
| UFO.US | Procure ETF Trust II | 20191220 | 0 | 25.71 | 25.98 | 25.61 | 25.98 | 6200 | 25.4899 | up | up | correct |
| USIG.US | iShares Broad USD Investment Grade Corporate Bond ETF | 20191220 | 0 | 58.16 | 58.2 | 58.0991 | 58.18 | 200834 | 55.2143 | up | up | correct |
| USLB.US | Invesco Russell 1000 Low Beta Equal Weight ETF | 20191220 | 0 | 35 | 35.055 | 34.88 | 35.025 | 76106 | 33.4496 | up | up | correct |
| USMC.US | Principal U.S. Mega | 20191220 | 0 | 31.4094 | 31.5 | 31.4094 | 31.44 | 22048 | 30.3407 | up | up | correct |
| USOI.US | Credit Suisse X | 20191220 | 0 | 21.4 | 21.4679 | 21.2 | 21.285 | 9784 | 10.8673 | down | down | correct |
| VCIT.US | Vanguard Intermediate | 20191220 | 0 | 91.21 | 91.32 | 91.18 | 91.31 | 2284743 | 86.0076 | up | up | correct |
| VCLT.US | Vanguard Long | 20191220 | 0 | 101.62 | 101.7 | 101.345 | 101.7 | 287583 | 95.0896 | up | up | correct |
| VCSH.US | Vanguard Scottsdale Funds | 20191220 | 0 | 80.99 | 81.04 | 80.98 | 81.02 | 2349355 | 77.5781 | up | up | correct |
| VGIT.US | Vanguard Intermediate | 20191220 | 0 | 65.85 | 65.93 | 65.84 | 65.92 | 294060 | 63.2897 | up | up | correct |
| VGLT.US | Vanguard Scottsdale Funds | 20191220 | 0 | 83.67 | 84 | 83.5375 | 83.94 | 93231 | 80.521 | up | down | incorrect |
| VGSH.US | Vanguard Short | 20191220 | 0 | 60.82 | 60.83 | 60.8 | 60.82 | 636148 | 59.2758 | |||
| VIGI.US | Vanguard International Dividend Appreciation Index Fund ETF Shares | 20191220 | 0 | 71.88 | 71.88 | 71.71 | 71.77 | 147415 | 65.9463 | down | down | correct |
| VMBS.US | Vanguard Mortgage | 20191220 | 0 | 53.17 | 53.23 | 53.16 | 53.21 | 1977264 | 51.5133 | up | up | correct |
| VNQI.US | Vanguard Global ex | 20191220 | 0 | 57.98 | 58.08 | 57.855 | 58.04 | 588289 | 53.9197 | up | up | correct |
| VONE.US | Vanguard Russell 1000 Index Fund ETF Shares | 20191220 | 0 | 147.05 | 147.3547 | 146.94 | 147.2 | 57035 | 142.7826 | up | up | correct |
| VONG.US | Vanguard Scottsdale Funds | 20191220 | 0 | 180 | 180.38 | 179.8 | 180.18 | 90906 | 44.3203 | up | up | correct |
| VONV.US | Vanguard Scottsdale Funds | 20191220 | 0 | 119.46 | 119.89 | 119.46 | 119.72 | 121810 | 57.2435 | up | up | correct |
| VRIG.US | Invesco Actively Managed Exchange | 20191220 | 0 | 24.9898 | 25 | 24.9747 | 24.99 | 46977 | 24.3364 | up | up | correct |
| VSDA.US | VictoryShares Dividend Accelerator ETF | 20191220 | 0 | 35.74 | 35.87 | 35.62 | 35.8543 | 85537 | 34.7369 | up | up | correct |
| VSMV.US | VictoryShares US Multi | 20191220 | 0 | 33.066 | 33.14 | 33.066 | 33.0949 | 33562 | 31.9067 | up | up | correct |
| VTC.US | Vanguard Scottsdale Funds | 20191220 | 0 | 88.52 | 88.7 | 88.48 | 88.64 | 91062 | 83.9655 | up | up | correct |
| VTHR.US | Vanguard Russell 3000 Index Fund ETF Shares | 20191220 | 0 | 145.97 | 146.24 | 145.94 | 146.2343 | 10576 | 141.9727 | up | up | correct |
| VTIP.US | Vanguard Malvern Funds | 20191220 | 0 | 49.52 | 49.54 | 49.49 | 49.51 | 4590465 | 46.3725 | down | down | correct |
| VTWG.US | Vanguard Russell 2000 Growth Index Fund ETF Shares | 20191220 | 0 | 155.95 | 156.24 | 155.548 | 156.03 | 12728 | 154.1716 | up | up | correct |
| VTWO.US | Vanguard Russell 2000 Index Fund ETF Shares | 20191220 | 0 | 133.42 | 133.62 | 133.09 | 133.23 | 101056 | 65.1112 | down | down | correct |
| VTWV.US | Vanguard Russell 2000 Value Index Fund ETF Shares | 20191220 | 0 | 112.46 | 112.54 | 112.12 | 112.12 | 14639 | 108.3237 | down | down | correct |
| VWOB.US | Vanguard Emerging Markets Government Bond Index Fund ETF Shares | 20191220 | 0 | 81.03 | 81.26 | 81.03 | 81.26 | 154162 | 74.4117 | up | up | correct |
| VXUS.US | Vanguard Total International Stock Index Fund ETF Shares | 20191220 | 0 | 56.03 | 56.03 | 55.91 | 55.92 | 1858057 | 52.3319 | down | down | correct |
| VYMI.US | Vanguard International High Dividend Yield Index Fund ETF Shares | 20191220 | 0 | 64.2 | 64.2 | 64.1 | 64.1 | 157871 | 58.6385 | down | up | incorrect |
| WBND.US | Western Asset Total Return ETF | 20191220 | 0 | 27.42 | 27.4634 | 27.42 | 27.4634 | 4772 | 86.1594 | up | down | incorrect |
| WINC.US | Legg Mason ETF Investment Trust | 20191220 | 0 | 25.89 | 25.89 | 25.84 | 25.84 | 1400 | 24.21 | down | up | incorrect |
| WIZ.US | Alpha Architect Merlyn.AI Bull | 20191220 | 0 | 26.86 | 26.89 | 26.83 | 26.876 | 10800 | 26.6062 | up | up | correct |
| WOOD.US | iShares Global Timber & Forestry ETF | 20191220 | 0 | 66.83 | 67.138 | 66.641 | 67.1 | 22897 | 65.4063 | up | up | correct |
| XT.US | iShares Exponential Technologies ETF | 20191220 | 0 | 42.74 | 42.7896 | 42.6665 | 42.75 | 85756 | 41.9932 | up | up | correct |
| YLCO.US | Global X YieldCo & Renewable Energy Income ETF | 20191220 | 0 | 14.89 | 14.91 | 14.8001 | 14.855 | 9253 | 14.855 | down | down | correct |
| YLDE.US | ClearBridge Dividend Strategy ESG ETF | 20191220 | 0 | 33.0692 | 33.0802 | 33.0157 | 33.07 | 2415 | 31.9858 | up | down | incorrect |
CollectAI copyright 2009-2021 3Net Labs, llc. All rights reserved.