CollectAI

close-nyse_etfs

2020/01/07

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAAU.US Goldman Sachs Physical Gold ETF 20200107 0 15.64 15.6999 15.6399 15.68 37083 15.68 up up correct
ACES.US ALPS Clean Energy ETF 20200107 0 34.72 34.805 34.6 34.75 27856 34.1039 up up correct
ACSG.US Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF 20200107 0 28.01 28.01 28.01 28.01 100 28.01
ACWF.US iShares MSCI Global Multifactor ETF 20200107 0 31.13 31.15 31.08 31.117 4900 29.9337 down down correct
AFK.US VanEck Vectors Africa Index ETF 20200107 0 20.32 20.32 20.13 20.165 6632 18.62 down down correct
AFLG.US First Trust Active Factor Large Cap ETF 20200107 0 20.42 20.42 20.397 20.397 100 19.8905 down down correct
AFMC.US First Trust Active Factor Mid Cap ETF 20200107 0 20.301 20.301 20.301 20.301 100 19.8769
AFSM.US First Trust Active Factor Small Cap ETF 20200107 0 20.302 20.302 20.302 20.302 0 20.1033
AFTY.US Pacer Funds Trust 20200107 0 17.5131 17.5131 17.48 17.5035 3562 16.9266 down down correct
AGG.US iShares Core U.S. Aggregate Bond ETF 20200107 0 112.92 112.92 112.78 112.8 2883005 108.4679 down down correct
AGGY.US WisdomTree Trust 20200107 0 52.46 52.47 52.39 52.42 155303 49.8293 down down correct
AGQ.US ProShares Trust II 20200107 0 32.7 33.62 32.55 33.4359 511135 33.4359 up up correct
AGZ.US iShares Agency Bond ETF 20200107 0 116.05 116.05 116.0001 116.015 26608 112.3701 down down correct
AIEQ.US AI Powered Equity ETF 20200107 0 28.68 28.81 28.6423 28.77 30199 28.5905 up up correct
AIIQ.US AI Powered International Equity ETF 20200107 0 26.9 27.03 26.9 26.9825 6136 26.2518 up up correct
AMJ.US JPMorgan Alerian MLP Index ETN 20200107 0 22.58 22.69 22.39 22.6 1766614 19.3159 up up correct
AMLP.US ALPS ETF Trust 20200107 0 8.82 8.87 8.75 8.84 17146570 36.1436 up down incorrect
AMOM.US QRAFT AI 20200107 0 25.962 25.962 25.962 25.962 100 20.8651
AMUB.US UBS ETRACS Alerian MLP Index ETN Series B 20200107 0 14.26 14.2658 14.26 14.2658 710 12.1722 up up correct
AMZA.US InfraCap MLP ETF 20200107 0 4.66 4.71 4.6201 4.71 809405 35.6197 up up correct
AOA.US iShares Trust 20200107 0 58.21 58.21 58.0001 58.09 54725 56.0084 down up incorrect
AOK.US iShares Core Conservative Allocation ETF 20200107 0 36.38 36.38 36.33 36.34 71447 34.9896 down down correct
AOM.US iShares Core Moderate Allocation ETF 20200107 0 40.25 40.25 40.1928 40.23 215677 38.7455 down down correct
AOR.US iShares Trust 20200107 0 47.98 47.98 47.85 47.91 144701 46.1414 down down correct
ARGT.US Global X Funds 20200107 0 26.45 26.54 26.21 26.54 25881 26.4445 up up correct
ARKF.US ARK ETF Trust 20200107 0 24.55 24.735 24.55 24.68 25300 24.5874 up up correct
ARKK.US ARK ETF Trust 20200107 0 50.66 51.3022 50.53 51.14 230838 50.3346 up up correct
ARKW.US ARK Next Generation Internet ETF 20200107 0 59.6 60.24 59.485 60.06 121293 59.2902 up up correct
ASEA.US Global X Funds 20200107 0 15.87 15.9199 15.87 15.9199 4489 15.3397 up down incorrect
ASHR.US DBX ETF Trust 20200107 0 30.05 30.1199 30.02 30.1 4043064 29.5907 up up correct
ASHS.US Xtrackers Harvest CSI 500 China 20200107 0 28.81 28.89 28.785 28.88 25156 28.5374 up down incorrect
ASHX.US Xtrackers MSCI China A Inclusion Equity ETF 20200107 0 21.3355 21.3355 21.3355 21.3355 41 20.9859
AUSF.US Global X Funds 20200107 0 26.0262 26.029 25.977 26.0139 3490 24.5816 down down correct
AVDE.US American Century ETF Trust 20200107 0 53.95 53.955 53.875 53.875 4800 51.6305 down down correct
AVDV.US American Century ETF Trust 20200107 0 55.53 55.53 55.35 55.395 4300 53.0953 down up incorrect
AVEM.US American Century ETF Trust 20200107 0 54.52 54.67 54.52 54.625 4000 52.3016 up up correct
AVUS.US American Century ETF Trust 20200107 0 54.54 54.657 54.45 54.528 13100 53.0847 down down correct
AVUV.US American Century ETF Trust 20200107 0 53.45 53.575 53.386 53.556 2500 52.0047 up up correct
AWTM.US Tidal ETF Trust 20200107 0 50.46 50.46 50.43 50.46 12700 49.1332
BAB.US Invesco Exchange 20200107 0 31.98 31.99 31.91 31.93 230428 30.1539 down down correct
BAL.US iPath Series B Bloomberg Cotton Subindex Total Return ETN 20200107 0 41.5 41.72 41.5 41.72 2800 41.72 up up correct
BAR.US GraniteShares Gold Trust 20200107 0 15.75 15.75 15.6 15.664 186510 15.664 down down correct
BATT.US Amplify ETF Trust 20200107 0 11.21 11.27 11.21 11.2653 5834 11.2409 up up correct
BBC.US Virtus LifeSci Biotech Clinical Trials ETF 20200107 0 36.85 37.2899 36.44 37.0678 29093 37.0678 up up correct
BBP.US ETFis Series Trust I 20200107 0 42.796 43.1422 42.585 43.1422 2529 43.1422 up up correct
BCD.US Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K 20200107 0 24.7 24.7 24.7 24.7 76 22.4562
BCI.US Aberdeen Standard Bloomberg All Commodity Strategy K 20200107 0 22.83 22.886 22.7872 22.8517 118713 18.8813 up up correct
BCM.US iPath Pure Beta Broad Commodity ETN 20200107 0 29.5613 29.59 29.5613 29.59 4901 29.59 up up correct
BDCZ.US UBS ETRACS Wells Fargo Business Development Company Index ETN 20200107 0 20.4846 20.4846 20.4846 20.4846 0 16.8714
BDRY.US ETF Managers Group Commodity Trust I 20200107 0 11.99 11.99 11.895 11.895 3237 11.895 down down correct
BFOR.US Barron's 400 ETF 20200107 0 42.69 42.7575 42.69 42.73 2967 41.9133 up up correct
BIBL.US Northern Lights Fund Trust IV 20200107 0 30.5049 30.6329 30.5049 30.5917 13933 25.3493 up up correct
BIL.US SPDR Bloomberg Barclays 1 20200107 0 91.46 91.46 91.45 91.45 1267391 91.1751 down down correct
BIV.US Vanguard Intermediate 20200107 0 87.71 87.7301 87.58 87.58 639396 82.2017 down down correct
BIZD.US VanEck Vectors BDC Income ETF 20200107 0 16.79 16.81 16.7523 16.78 183716 13.9107 down down correct
BKF.US iShares MSCI BRIC ETF 20200107 0 45.69 45.7391 45.5 45.72 13684 44.0167 up down incorrect
BKLN.US Invesco Exchange 20200107 0 22.89 22.9 22.86 22.87 10244517 21.3653 down down correct
BLES.US Northern Lights Fund Trust IV 20200107 0 30.22 30.27 30.19 30.21 17823 26.9915 down up incorrect
BLHY.US Virtus ETF Trust II 20200107 0 23.96 23.981 23.96 23.981 423 21.9732 up up correct
BLOK.US Amplify Transformational Data Sharing ETF 20200107 0 19.03 19.12 19 19.12 25004 18.7569 up up correct
BLV.US Vanguard Long 20200107 0 101.28 101.39 100.95 101.01 636018 92.1436 down up incorrect
BNDC.US FlexShares Core Select Bond Fund 20200107 0 25.56 25.57 25.545 25.545 1790 24.4618 down down correct
BNKD.US MicroSectors U.S. Big Banks Index 20200107 0 245.47 246.9 245.47 246.9 11210 246.9 up up correct
BNKU.US MicroSectors U.S. Big Banks Index 3X Leveraged ETNs 20200107 0 77.121 77.214 76.737 76.737 900 76.737 down down correct
BNO.US United States Brent Oil Fund LP 20200107 0 21.56 21.69 21.46 21.65 164267 21.65 up up correct
BOIL.US ProShares Ultra Bloomberg Natural Gas 20200107 0 8.16 8.44 8.16 8.29 630396 82.9 up up correct
BOND.US PIMCO Active Bond Exchange 20200107 0 108.55 108.55 108.32 108.34 248876 103.0052 down down correct
BOUT.US Innovator ETFs Trust 20200107 0 20.77 20.9014 20.7173 20.8 1933 20.8 up down incorrect
BRF.US VanEck Vectors ETF Trust 20200107 0 27.67 27.93 27.58 27.84 38851 26.5737 up up correct
BRZU.US Direxion Daily MSCI Brazil Bull 2X Shares 20200107 0 37.13 38.63 36.75 38.08 41708 1239.2716 up down incorrect
BSV.US Vanguard Short 20200107 0 80.75 80.75 80.71 80.73 1108737 78.1658 down down correct
BTAL.US AGFiQ U.S. Market Neutral Anti 20200107 0 22.3 22.3053 22.18 22.18 52130 22.18 down down correct
BUL.US Pacer US Cash Cows Growth ETF 20200107 0 26.2513 26.2513 26.2513 26.2513 0 25.9746
BWX.US SPDR Bloomberg Barclays International Treasury Bond ETF 20200107 0 28.74 28.77 28.72 28.75 220394 28.1865 up up correct
BWZ.US SPDR Bloomberg Barclays Short Term International Treasury Bond ETF 20200107 0 30.69 30.85 30.69 30.71 10559 30.4833 up up correct
BYLD.US iShares Yield Optimized Bond ETF 20200107 0 25.7122 25.745 25.69 25.7171 50719 24.3155 up down incorrect
BZQ.US ProShares Trust 20200107 0 18.7 18.81 18.24 18.41 135876 36.802 down up incorrect
CANE.US Teucrium Sugar 20200107 0 7.09 7.12 7.07 7.09 48074 7.09
CAPE.US Barclays ETN+ Shiller Capet ETN 20200107 0 148.6 148.8798 148.5692 148.5692 5600 14.8569 down down correct
CBON.US VanEck Vectors ChinaAMC China Bond ETF 20200107 0 22.2854 22.2854 22.2854 22.2854 2201 21.0677
CCOR.US Core Alternative ETF 20200107 0 27.6786 27.78 27.6401 27.74 16150 27.0109 up up correct
CCX.US Skillsoft Corp. Class A Common 20200107 0 10.35 10.38 10.33 10.35 246195 10.35
CEF.US Sprott Physical Gold and Silver Trust 20200107 0 15.08 15.19 15.07 15.17 519930 15.17 up up correct
CEW.US WisdomTree Emerging Currency Strategy Fund 20200107 0 18.48 18.5198 18.48 18.5 4598 18.3825 up up correct
CGW.US Invesco Exchange 20200107 0 40.78 40.78 40.54 40.56 222149 39.3354 down down correct
CHAD.US Direxion Daily CSI 300 China A Share Bear 1X Shares 20200107 0 27.09 27.09 26.99 27.0161 30277 26.9615 down down correct
CHAU.US Direxion Daily CSI 300 China A Share Bull 2X Shares 20200107 0 25.1 25.185 25.03 25.12 346637 24.6609 up up correct
CHGX.US ETF Series Solutions 20200107 0 23.34 23.34 23.3001 23.3145 796 23.0465 down down correct
CHIC.US Global X MSCI China Comm Services ETF 20200107 0 25.81 26.15 25.6 25.94 3900 25.4954 up down incorrect
CHIE.US Global X MSCI China Energy ETF 20200107 0 11.06 11.13 10.82 10.9757 1184 10.4769 down down correct
CHIH.US Global X MSCI China Health Care ETF 20200107 0 17.735 17.778 17.7 17.7 1200 17.6883 down down correct
CHII.US Global X MSCI China Industrials ETF 20200107 0 13.85 13.9128 13.73 13.84 867 13.5305 down down correct
CHIK.US Global X MSCI China Information Technology ETF 20200107 0 20.65 20.72 20.59 20.59 6004 20.37 down down correct
CHIM.US Global X MSCI China Materials ETF 20200107 0 17.36 17.4331 17.25 17.355 2516 16.7844 down down correct
CHIQ.US Global X MSCI China Consumer Disc ETF 20200107 0 19.01 19.29 19.01 19.19 50183 19.1614 up up correct
CHIR.US Global X Funds 20200107 0 19.66 19.66 19.607 19.607 900 18.3779 down down correct
CHIS.US Global X MSCI China Consumer Staples ETF 20200107 0 22.03 22.03 21.72 21.74 10784 21.4358 down down correct
CHIU.US Global X MSCI China Utilities ETF 20200107 0 15.35 15.35 15.07 15.25 13175 14.5207 down down correct
CHIX.US Global X MSCI China Financials ETF 20200107 0 16.52 16.57 16.43 16.49 21867 15.898 down down correct
CLTL.US Invesco Exchange 20200107 0 105.61 105.61 105.5918 105.6 5009 104.7243 down down correct
CMBS.US iShares Trust 20200107 0 53.12 53.2361 52.925 53.08 39767 50.3494 down down correct
CMDY.US iShares Bloomberg Roll Select Broad Commodity ETF 20200107 0 45.5363 45.5363 45.5363 45.5363 50 39.0702
CMF.US iShares Trust 20200107 0 61.48 61.63 61.48 61.57 79750 59.5113 up up correct
CN.US Xtrackers MSCI All China Equity ETF 20200107 0 35.2168 35.2279 35.19 35.2279 1119 34.272 up up correct
CNBS.US Amplify ETF Trust 20200107 0 12.78 12.78 12.515 12.537 5700 12.467 down up incorrect
CNRG.US SPDR Kensho Clean Power ETF 20200107 0 46.39 46.39 45.82 45.98 10000 44.6596 down down correct
CNXT.US VanEck Vectors ChinaAMC SME 20200107 0 31.15 31.2 31.0573 31.2 36237 28.6259 up down incorrect
COM.US Direxion Shares ETF Trust 20200107 0 23.8298 23.875 23.8017 23.875 6715 21.5603 up down incorrect
COMB.US GraniteShares Bloomberg Commodity Broad Strategy No K 20200107 0 24.39 24.44 24.3642 24.4051 455968 24.3879 up up correct
COPX.US Global X Copper Miners ETF 20200107 0 20 20.15 19.9 20.13 78880 19.7458 up up correct
CORN.US Teucrium Commodity Trust 20200107 0 14.65 14.68 14.6419 14.67 27503 14.67 up up correct
CORP.US PIMCO Investment Grade Corporate Bond Index Exchange 20200107 0 110.4 110.4 110.111 110.16 25845 104.4844 down down correct
COW.US iPath Series B Bloomberg Livestock Subindex Total Return ETN 20200107 0 45.4 45.45 45.079 45.428 11200 45.428 up down incorrect
CPER.US United States Copper Index Fund LP 20200107 0 17.47 17.5339 17.44 17.525 2389 17.525 up up correct
CPI.US IQ Real Return ETF 20200107 0 27.945 27.9664 27.91 27.925 3715 27.652 down down correct
CQQQ.US Invesco China Technology ETF 20200107 0 55.34 55.46 55.07 55.3 153674 55.0349 down down correct
CRAK.US VanEck Vectors ETF Trust 20200107 0 28.7 28.82 28.6301 28.8093 13224 27.3927 up up correct
CRBN.US iShares Trust 20200107 0 129.81 129.98 129.57 129.75 7882 125.7699 down down correct
CROC.US ProShares UltraShort Australian Dollar 20200107 0 58.3238 58.3238 58.3238 58.3238 35 58.3238
CSD.US Invesco S&P Spin 20200107 0 50.23 50.2559 50.1682 50.1682 5685 49.2987 down down correct
CURE.US Direxion Shares ETF Trust 20200107 0 72.99 73.3 71.96 73.05 62095 72.695 up up correct
CUT.US Invesco MSCI Global Timber ETF 20200107 0 28.1785 28.2633 28.1215 28.18 11411 27.2817 up up correct
CVY.US Invesco Zacks Multi 20200107 0 23.24 23.2708 23.16 23.23 23247 21.7189 down down correct
CWB.US SPDR Bloomberg Barclays Convertible Securities ETF 20200107 0 56.18 56.48 56.11 56.45 1081467 53.838 up up correct
CWEB.US Direxion Shares ETF Trust 20200107 0 31.5 32 31.22 31.84 56937 31.84 up up correct
CWI.US SPDR MSCI ACWI ex 20200107 0 25.73 25.77 25.7 25.71 261375 24.4676 down down correct
CWS.US AdvisorShares Focused Equity ETF 20200107 0 37.46 37.46 37.1253 37.1253 7791 36.9636 down down correct
CYB.US WisdomTree Chinese Yuan Strategy Fund 20200107 0 25.1986 25.2594 25.1986 25.225 971 23.5818 up up correct
CZA.US Invesco Zacks Mid 20200107 0 76.48 76.6235 76.3937 76.4177 14616 74.6523 down down correct
DBA.US Invesco DB Multi 20200107 0 16.31 16.39 16.2753 16.39 218484 16.39 up up correct
DBAW.US Xtrackers MSCI All World ex U.S. Hedged Equity ETF 20200107 0 29.15 29.18 29.06 29.0825 26571 27.8761 down down correct
DBB.US Invesco DB Multi 20200107 0 15.19 15.21 15.13 15.21 14815 15.21 up up correct
DBC.US Invesco DB Commodity Index Tracking Fund 20200107 0 16.16 16.22 16.12 16.18 1924981 16.18 up up correct
DBE.US Invesco DB Energy Fund 20200107 0 14.959 15 14.87 14.93 80023 14.93 down down correct
DBEF.US Xtrackers MSCI EAFE Hedged Equity ETF 20200107 0 33.96 34 33.8821 33.92 783330 32.3136 down up incorrect
DBEH.US iM DBi Hedge Strategy ETF 20200107 0 25.1709 25.1709 25.1709 25.1709 0 25.1709
DBEM.US Xtrackers MSCI Emerging Markets Hedged Equity ETF 20200107 0 23.95 24 23.9 23.94 7800 23.1113 down down correct
DBEU.US Xtrackers MSCI Europe Hedged Equity ETF 20200107 0 31.28 31.28 31.16 31.2 157642 29.8304 down down correct
DBEZ.US Xtrackers MSCI Eurozone Hedged Equity ETF 20200107 0 33.55 33.55 33.41 33.41 1744 32.1742 down up incorrect
DBGR.US Xtrackers MSCI Germany Hedged Equity ETF 20200107 0 28.69 28.69 28.69 28.69 113 27.3528
DBJP.US Xtrackers MSCI Japan Hedged Equity ETF 20200107 0 42.9 42.9542 42.78 42.79 156603 40.5972 down down correct
DBLV.US AdvisorShares DoubleLine Value Equity ETF 20200107 0 75.375 75.375 75.375 75.375 321 73.6035
DBMF.US iM DBi Managed Futures Strategy ETF 20200107 0 25.6 25.67 25.6 25.615 63500 25.4114 up down incorrect
DBO.US Invesco DB Oil Fund 20200107 0 10.95 11 10.88 10.96 462571 10.96 up up correct
DBP.US Invesco DB Precious Metals Fund 20200107 0 42.89 43.0442 42.89 43.025 3863 43.025 up up correct
DBS.US Invesco DB Multi 20200107 0 26.22 26.4 26.22 26.36 1589 26.36 up up correct
DBV.US Invesco DB G10 Currency Harvest Fund 20200107 0 24.36 24.36 24.3 24.33 1192 24.33 down down correct
DDG.US ProShares Trust 20200107 0 24.4 24.4977 24.3029 24.3029 1145 24.3029 down down correct
DDM.US ProShares Ultra Dow30 20200107 0 56.06 56.23 55.77 55.81 208531 55.3882 down down correct
DEEF.US Xtrackers FTSE Developed ex US Multifactor ETF 20200107 0 28.688 28.688 28.6349 28.6451 22223 26.7539 down up incorrect
DEEP.US Roundhill Acquirers Deep Value ETF 20200107 0 32.12 32.28 31.9827 32.16 22596 29.9527 up up correct
DEF.US Invesco Defensive Equity ETF 20200107 0 55.67 55.76 55.5792 55.65 14156 54.3103 down down correct
DEM.US WisdomTree Trust 20200107 0 45.62 45.75 45.55 45.59 284330 41.1275 down down correct
DES.US WisdomTree U.S. SmallCap Dividend Fund 20200107 0 28.42 28.424 28.22 28.3 124843 26.7766 down down correct
DEUS.US Xtrackers Russell US Multifactor ETF 20200107 0 36.1767 36.22 36.15 36.15 14063 35.0224 down down correct
DEW.US WisdomTree Global High Dividend Fund 20200107 0 48.34 48.37 48.3001 48.3075 1614 44.4393 down down correct
DFE.US WisdomTree Europe SmallCap Dividend Fund 20200107 0 64.44 64.4415 64.22 64.22 37691 60.6989 down down correct
DFEN.US Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace 20200107 0 64 65.46 62.5701 64.74 100488 62.7166 up up correct
DFJ.US WisdomTree Japan SmallCap Dividend Fund 20200107 0 74.17 74.1977 73.92 73.9456 12599 70.5143 down down correct
DGL.US Invesco DB Gold Fund 20200107 0 46.76 46.8399 46.68 46.83 4104 46.83 up up correct
DGP.US DB Gold Double Long ETN 20200107 0 32.55 32.8899 31.9001 32.68 18011 32.68 up up correct
DGRO.US iShares Core Dividend Growth ETF 20200107 0 41.92 41.93 41.81 41.83 1106472 39.8514 down down correct
DGS.US WisdomTree Emerging Markets SmallCap Dividend Fund 20200107 0 47.28 47.3738 47.228 47.34 126687 43.6543 up up correct
DGT.US SPDR Series Trust 20200107 0 89.56 89.6999 89.5062 89.5062 1139 85.0483 down down correct
DGZ.US DB Gold Short ETN 20200107 0 11.98 11.98 11.9217 11.9217 116 11.9217 down down correct
DHS.US WisdomTree U.S. High Dividend Fund 20200107 0 76.24 76.24 75.955 76.13 34434 70.4211 down down correct
DIA.US SPDR Dow Jones Industrial Average ETF Trust 20200107 0 286.3 286.7873 285.58 285.74 1526173 275.0003 down down correct
DIAL.US Columbia Diversified Fixed Income Allocation ETF 20200107 0 20.91 20.91 20.877 20.895 272434 19.8434 down down correct
DIG.US ProShares Ultra Oil & Gas 20200107 0 26.15 26.19 25.5693 26.16 73829 122.5445 up up correct
DIM.US WisdomTree International MidCap Dividend Fund 20200107 0 65.68 65.68 65.47 65.47 7912 61.3597 down up incorrect
DIV.US Global X SuperDividend U.S. ETF 20200107 0 23.69 23.72 23.6332 23.7 84044 20.7333 up up correct
DIVA.US AGFiQ Hedged Dividend Income Fund 20200107 0 24.09 24.09 24.09 24.09 0 23.3238
DIVO.US Amplify ETF Trust 20200107 0 30.8 30.8 30.56 30.655 20781 27.8274 down down correct
DJCB.US ETRACS Bloomberg Commodity Index Total ReturnSM ETN Series B 20200107 0 15.345 15.345 15.345 15.345 0 15.345
DJD.US Invesco Dow Jones Industrial Average Dividend ETF 20200107 0 39.38 39.4212 38.91 39.14 55856 36.5192 down up incorrect
DJP.US iPath Bloomberg Commodity Index Total Return(SM) ETN 20200107 0 22.99 23.1085 22.98 23.06 239898 23.06 up up correct
DLN.US WisdomTree U.S. LargeCap Dividend Fund 20200107 0 105.79 105.79 105.3993 105.5187 45926 50.0797 down down correct
DLS.US WisdomTree International SmallCap Dividend Fund 20200107 0 70.78 70.78 70.58 70.59 39168 66.3459 down down correct
DMDV.US ETF Series Solutions 20200107 0 26.28 26.3 26.28 26.29 1800 24.54 up down incorrect
DMRE.US Transamerica ETF Trust 20200107 0 52.331 52.331 52.331 52.331 0 50.9816
DMRI.US DeltaShares S&P International Managed Risk ETF 20200107 0 51.72 51.72 51.72 51.72 40 49.9303
DMRL.US DeltaShares S&P 500 Managed Risk ETF 20200107 0 61.4601 61.5457 61.46 61.5457 523 60.3753 up up correct
DMRM.US DeltaShares S&P 400 Managed Risk ETF 20200107 0 53.72 53.72 53.72 53.72 83 53.0609
DMRS.US DeltaShares S&P 600 Managed Risk ETF 20200107 0 54.83 55.15 54.83 55.0114 848 54.4988 up up correct
DNL.US WisdomTree Global ex 20200107 0 65.62 65.62 65.4494 65.5252 4381 31.6054 down up incorrect
DOG.US ProShares Short Dow30 20200107 0 49.1 49.23 49.05 49.19 79075 49.1468 up up correct
DOL.US WisdomTree International LargeCap Dividend Fund 20200107 0 48.97 49.0123 48.85 48.89 35498 45.6833 down down correct
DON.US WisdomTree U.S. MidCap Dividend Fund 20200107 0 37.75 37.83 37.63 37.71 381576 35.6825 down down correct
DOO.US WisdomTree International Dividend ex 20200107 0 42.655 42.655 42.5787 42.5855 100911 38.7482 down up incorrect
DPK.US Direxion Daily MSCI Developed Markets Bear 3X Shares 20200107 0 0.134 0.134 0.134 0.134 2931 0.134
DPST.US Direxion Shares ETF Trust 20200107 0 49.57 49.57 48.1 48.66 20014 94.6618 down down correct
DRIP.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares 20200107 0 52.72 53.63 50.6 50.64 525869 42.1957 down down correct
DRN.US Direxion Shares ETF Trust 20200107 0 28.86 28.86 27.51 27.84 37464 25.4776 down down correct
DRV.US Direxion Daily MSCI Real Estate Bear 3X Shares 20200107 0 26.93 27.61 26.93 27.2769 2280 272.5261 up up correct
DRW.US WisdomTree Global ex 20200107 0 31.27 31.3 31.2221 31.28 10527 28.5828 up up correct
DSI.US iShares MSCI KLD 400 Social ETF 20200107 0 120.69 120.77 120.39 120.44 66409 58.6613 down down correct
DSTL.US Distillate U.S. Fundamental Stability & Value ETF 20200107 0 30.89 30.89 30.63 30.7103 15915 30.1112 down down correct
DTD.US WisdomTree U.S. Total Dividend Fund 20200107 0 105.23 105.241 104.9101 105.0497 31718 49.8074 down down correct
DTEC.US ALPS Disruptive Technologies ETF 20200107 0 32.5411 32.639 32.48 32.57 9035 32.3644 up up correct
DTH.US WisdomTree International High Dividend Fund 20200107 0 42.06 42.06 41.83 41.83 31415 38.2611 down down correct
DTN.US WisdomTree U.S. Dividend ex 20200107 0 91.68 91.9499 91.5405 91.8779 9520 85.8102 up up correct
DUG.US ProShares UltraShort Oil & Gas 20200107 0 37.65 38.25 37.38 37.43 22828 37.4203 down down correct
DUSL.US Direxion Shares ETF Trust 20200107 0 38.3 38.78 38.3 38.4981 4792 37.9608 up up correct
DUST.US Direxion Daily Gold Miners Index Bear 2X Shares 20200107 0 5.7 5.7988 5.5 5.53 11417725 137.424 down down correct
DVYE.US iShares Inc. 20200107 0 40.5 40.5597 40.4001 40.49 53155 35.5419 down down correct
DWM.US WisdomTree International Equity Fund 20200107 0 53.43 53.43 53.2455 53.35 71720 49.8691 down down correct
DWMF.US WisdomTree International Multifactor Fund 20200107 0 25.769 25.769 25.68 25.685 7730 24.2529 down down correct
DWX.US SPDR S&P International Dividend ETF 20200107 0 40.02 40.02 39.9204 39.94 53050 36.8196 down up incorrect
DXD.US ProShares Trust 20200107 0 22.32 22.44 22.265 22.43 674870 22.4042 up up correct
DXJ.US WisdomTree Japan Hedged Equity Fund 20200107 0 53.86 53.97 53.71 53.79 1295865 51.0042 down down correct
DYNF.US BlackRock ETF Trust 20200107 0 28.42 28.42 28.33 28.342 8700 26.414 down down correct
DZZ.US DB Gold Double Short ETN 20200107 0 4.02 4.23 3.95 4.21 166138 4.21 up up correct
EAGG.US iShares Trust 20200107 0 53.8095 53.83 53.7652 53.7898 35659 52.2378 down up incorrect
EASG.US Xtrackers MSCI EAFE ESG Leaders Equity ETF 20200107 0 26.65 26.65 26.6 26.6 6215 25.4086 down down correct
EBLU.US Ecofin Global Water ESG Fund 20200107 0 34.76 34.76 34.368 34.41 4600 33.6455 down down correct
EBND.US SPDR Bloomberg Barclays Emerging Markets Local Bond ETF 20200107 0 27.77 27.82 27.7601 27.78 121590 25.7694 up up correct
ECLN.US First Trust EIP Carbon Impact ETF 20200107 0 20.78 20.802 20.75 20.7945 350 20.0479 up up correct
ECNS.US iShares Trust 20200107 0 41.17 41.32 41.17 41.2151 707 37.8001 up up correct
ECON.US Columbia Emerging Markets Consumer ETF 20200107 0 23.54 23.69 23.54 23.63 78760 23.2248 up up correct
EDC.US Direxion Daily MSCI Emerging Markets Bull 3X Shares 20200107 0 88.97 89.51 88.3 88.92 163064 87.2016 down up incorrect
EDIV.US SPDR Index Shares Funds 20200107 0 31.86 32.0003 31.8 31.9 16729 29.5022 up up correct
EDOG.US ALPS Emerging Sector Dividend Dogs ETF 20200107 0 21.66 21.703 21.66 21.695 542 19.5261 up up correct
EDOW.US First Trust Dow 30 Equal Weight ETF 20200107 0 26.06 26.0778 26 26.005 5779 25.0313 down down correct
EDV.US Vanguard Extended Duration Treasury Index Fund ETF Shares 20200107 0 133.29 133.54 132.58 132.64 99171 123.2189 down down correct
EDZ.US Direxion Daily MSCI Emerging Markets Bear 3X Shares 20200107 0 33.53 33.8 33.35 33.54 88930 33.5012 up up correct
EEH.US ELEMENTS Linked to SPECTRUM Large Cap U.S. Sector Momentum Index 20200107 0 23.225 23.225 23.225 23.225 0 23.225
EELV.US Invesco S&P Emerging Markets Low Volatility ETF 20200107 0 23.66 23.7189 23.54 23.6 35556 21.8357 down down correct
EEM.US iShares MSCI Emerging Markets ETF 20200107 0 44.79 44.9 44.69 44.79 65784053 43.2643
EEMD.US AAM S&P Emerging Markets High Dividend Value ETF 20200107 0 22.5027 22.5027 22.4951 22.4951 312 20.6034 down down correct
EEMO.US Invesco S&P Emerging Markets Momentum ETF 20200107 0 17.72 17.72 17.66 17.67 500 17.0207 down down correct
EEMS.US iShares MSCI Emerging Markets Small 20200107 0 44.69 45.08 44.51 44.94 112812 42.4098 up up correct
EEMX.US SPDR MSCI Emerging Markets Fossil Fuel Free ETF 20200107 0 65.3405 65.52 65.315 65.4154 1717 63.3119 up up correct
EES.US WisdomTree U.S. SmallCap Earnings Fund 20200107 0 38.19 38.3427 38.0219 38.14 169573 36.8105 down down correct
EET.US ProShares Ultra MSCI Emerging Markets 20200107 0 79.8275 80.36 79.75 80.2094 3514 80.1919 up up correct
EEV.US ProShares Trust 20200107 0 35.51 35.51 35.26 35.316 10155 35.2989 down up incorrect
EFA.US iShares MSCI EAFE ETF 20200107 0 69.52 69.54 69.3 69.35 15113973 65.6657 down down correct
EFAX.US SPDR MSCI EAFE Fossil Fuel Free ETF 20200107 0 72.3232 72.4452 72.3214 72.3502 9704 69.1787 up down incorrect
EFO.US ProShares Ultra MSCI EAFE 20200107 0 42.71 42.7517 42.6003 42.6003 582 42.6003 down down correct
EFU.US ProShares UltraShort MSCI EAFE 20200107 0 20.08 20.1472 20.08 20.13 4677 20.1249 up up correct
EFZ.US ProShares Short MSCI EAFE 20200107 0 24.23 24.2926 24.23 24.2926 2353 24.286 up up correct
EGPT.US VanEck Vectors Egypt Index ETF 20200107 0 28.06 28.19 27.84 27.92 6909 26.5642 down down correct
EIDO.US iShares MSCI Indonesia ETF 20200107 0 25.59 25.64 25.425 25.47 406109 24.6989 down down correct
EINC.US VanEck Vectors Energy Income ETF 20200107 0 56.25 56.25 55.77 56.13 7200 49.3718 down down correct
EIRL.US iShares Trust 20200107 0 45.96 46.22 45.56 46.05 6544 45.3843 up up correct
EIS.US iShares MSCI Israel ETF 20200107 0 57.52 57.63 57.3738 57.55 20344 56.8167 up up correct
EJAN.US Innovator MSCI Emerging Markets Power Buffer ETF January 20200107 0 27.03 27.895 26.96 27.03 33246 27.03
EJUL.US Innovator MSCI Emerging Markets Power Buffer ETF 20200107 0 25.934 25.9828 25.901 25.9726 4232 25.9726 up up correct
EKAR.US Capital Link NextGen Vehicles & Technology ETF 20200107 0 22.92 23.03 22.9049 22.9049 1689 22.5366 down down correct
ELD.US WisdomTree Emerging Markets Local Debt Fund 20200107 0 35.62 35.817 35.54 35.72 282504 32.4282 up up correct
EMAG.US VanEck Vectors Emerging Markets Aggregate Bond ETF 20200107 0 21.73 21.7481 21.66 21.66 400 20.046 down down correct
EMBH.US iShares Interest Rate Hedged Emerging Markets Bond ETF 20200107 0 24.91 24.96 24.91 24.9594 7185 23.6087 up up correct
EMFM.US Global X Next Emerging & Frontier ETF 20200107 0 20.25 20.29 20.21 20.21 4316 19.433 down down correct
EMLC.US VanEck Vectors ETF Trust 20200107 0 33.82 33.84 33.75 33.81 2562008 30.6885 down down correct
EMLP.US First Trust North American Energy Infrastructure Fund 20200107 0 25.56 25.59 25.44 25.56 549876 23.4491
EMMF.US WisdomTree Emerging Markets Multifactor Fund 20200107 0 22.5399 22.5399 22.5399 22.5399 147 21.4865
EMNT.US EMNT 20200107 0 100.16 100.18 100.16 100.18 2800 98.1744 up up correct
EMQQ.US EMQQ The Emerging Markets Internet & Ecommerce ETF 20200107 0 36.63 36.9161 36.5 36.86 175249 36.7919 up up correct
EMSG.US DBX ETF Trust 20200107 0 27.37 27.4 27.37 27.4 500 26.9043 up up correct
EMTY.US ProShares Trust 20200107 0 33.8 34.2984 33.8 34.09 3287 34.0786 up up correct
ENFR.US Alerian Energy Infrastructure ETF 20200107 0 21.16 21.16 20.9935 21.14 9350 18.1462 down up incorrect
ENTR.US EntrepreneurShares Series Trust 20200107 0 18.94 19.0224 18.94 18.99 482 11.1534 up down incorrect
EPHE.US iShares MSCI Philippines ETF 20200107 0 34.13 34.19 33.88 33.96 154179 33.3389 down down correct
EPI.US WisdomTree India Earnings Fund 20200107 0 24.56 24.58 24.48 24.52 708798 23.9808 down down correct
EPOL.US iShares Trust 20200107 0 21.27 21.27 21.005 21.06 123640 20.4658 down down correct
EPP.US iShares MSCI Pacific ex Japan ETF 20200107 0 46.47 46.5099 46.35 46.37 358217 43.5268 down down correct
EPS.US WisdomTree U.S. Earnings 500 Fund 20200107 0 36.7 36.77 36.61 36.67 116928 35.2503 down down correct
EPU.US iShares MSCI Peru ETF 20200107 0 37.16 37.16 36.76 36.83 16409 34.8893 down down correct
EPV.US ProShares UltraShort FTSE Europe 20200107 0 25.81 26.05 25.81 26.04 2672 26.0305 up down incorrect
EQAL.US Invesco Russell 1000 Equal Weight ETF 20200107 0 34.1 34.189 34.01 34.15 42437 32.9593 up up correct
EQL.US ALPS Equal Sector Weight ETF 20200107 0 79.74 79.9021 79.74 79.7943 2763 76.1937 up up correct
EQWL.US Invesco Exchange 20200107 0 61.8422 61.8422 61.69 61.795 1155 59.2119 down down correct
ERM.US First Trust Exchange 20200107 0 21.75 21.79 21.75 21.785 1306 21.2445 up up correct
ERSX.US Entrepreneurshares Series Trust 20200107 0 17.402 17.402 17.402 17.402 0 13.9963
ERTH.US Invesco Exchange 20200107 0 49.73 49.94 49.61 49.68 11500 42.8946 down down correct
ERUS.US iShares MSCI Russia ETF 20200107 0 43.57 43.71 43.41 43.45 127507 39.5703 down up incorrect
ERX.US Direxion Shares ETF Trust 20200107 0 18.04 18.11 17.4301 18.11 1470183 172.2753 up down incorrect
ERY.US Direxion Daily Energy Bear 2X Shares 20200107 0 38.06 39.3395 37.94 37.98 182814 37.9602 down down correct
ESBA.US Empire State Realty OP L.P 20200107 0 13.85 14 13.71 13.82 5213 13.3326 down down correct
ESGN.US Columbia ETF Trust I 20200107 0 26.11 26.11 26.11 26.11 110 24.5024
ESGS.US Columbia ETF Trust I 20200107 0 30.4801 30.56 30.4721 30.515 2622 28.7884 up up correct
ETHO.US Etho Climate Leadership U.S. ETF 20200107 0 42.49 42.88 42.49 42.7837 38413 42.1829 up up correct
EUDG.US WisdomTree Trust 20200107 0 27.9 27.9 27.788 27.788 5383 26.3472 down down correct
EUFX.US ProShares Short Euro 20200107 0 45.79 45.79 45.7006 45.7006 602 45.7006 down down correct
EUM.US ProShares Short MSCI Emerging Markets 20200107 0 17.08 17.1 17.03 17.06 41173 17.0446 down down correct
EUO.US ProShares Trust II 20200107 0 27.08 27.21 27.08 27.14 29630 27.14 up up correct
EURL.US Direxion Daily FTSE Europe Bull 3X Shares 20200107 0 33.74 33.74 33.48 33.4976 8552 33.0407 down down correct
EUSA.US iShares MSCI USA Equal Weighted ETF 20200107 0 63.96 64.01 63.77 63.91 10582 61.8913 down down correct
EUSC.US WisdomTree Trust 20200107 0 32.7819 32.79 32.72 32.72 122814 30.7235 down down correct
EVX.US VanEck Vectors ETF Trust 20200107 0 107.2235 107.69 107.13 107.4554 4937 106.8376 up up correct
EWA.US iShares MSCI Australia ETF 20200107 0 22.67 22.67 22.55 22.59 3552120 21.1865 down down correct
EWC.US iShares MSCI Canada ETF 20200107 0 29.94 30.02 29.9 30.01 1405181 28.7975 up up correct
EWCO.US Invesco S&P 500 Equal Weight Communication Services ETF 20200107 0 26.36 26.38 26.32 26.3437 8594 25.7249 down down correct
EWD.US iShares MSCI Sweden ETF 20200107 0 32.92 33.11 32.92 32.94 276995 31.0196 up up correct
EWG.US iShares MSCI Germany ETF 20200107 0 29.37 29.39 29.2669 29.3 1699033 28.1244 down down correct
EWH.US iShares Inc. 20200107 0 24.64 24.67 24.58 24.64 9232988 23.3704
EWI.US iShares MSCI Italy ETF 20200107 0 29.57 29.575 29.455 29.48 332621 28.1884 down down correct
EWJ.US iShares MSCI Japan ETF 20200107 0 59.7 59.755 59.49 59.51 5013642 57.6225 down down correct
EWK.US iShares MSCI Belgium ETF 20200107 0 19.95 19.95 19.805 19.81 32645 18.7712 down down correct
EWL.US iShares MSCI Switzerland ETF 20200107 0 40.86 40.86 40.67 40.7 525317 39.2946 down up incorrect
EWM.US iShares MSCI Malaysia ETF 20200107 0 28.68 28.68 28.53 28.61 359716 26.3045 down down correct
EWMC.US Invesco Exchange 20200107 0 67.04 67.135 67.03 67.068 1299 65.2923 up up correct
EWN.US iShares MSCI Netherlands ETF 20200107 0 33.77 33.83 33.7 33.7 232213 33.0459 down down correct
EWO.US iShares MSCI Austria ETF 20200107 0 20.79 20.79 20.72 20.73 96506 20.0242 down down correct
EWP.US iShares MSCI Spain ETF 20200107 0 28.76 28.76 28.64 28.64 428253 27.0145 down down correct
EWQ.US iShares MSCI France ETF 20200107 0 32.67 32.67 32.521 32.54 306612 30.9676 down down correct
EWRE.US Invesco S&P 500 Equal Weight Real Estate ETF 20200107 0 30.9865 30.9865 30.7299 30.8811 7614 28.5871 down up incorrect
EWS.US iShares MSCI Singapore ETF 20200107 0 24.2 24.22 24.155 24.2 534040 22.2136
EWSC.US Invesco Exchange 20200107 0 56.71 56.71 56.43 56.6138 4300 55.4205 down down correct
EWT.US iShares MSCI Taiwan ETF 20200107 0 40.46 40.6 40.345 40.6 5352401 38.7952 up up correct
EWU.US iShares MSCI United Kingdom ETF 20200107 0 33.86 33.88 33.7737 33.83 2750353 31.5368 down up incorrect
EWV.US ProShares UltraShort MSCI Japan 20200107 0 23.38 23.6227 23.38 23.5959 1397 23.5959 up up correct
EWW.US iShares MSCI Mexico ETF 20200107 0 46.07 46.21 45.615 45.7 5687557 44.0435 down up incorrect
EWX.US SPDR S&P Emerging Markets Small Cap ETF 20200107 0 45.81 45.88 45.7001 45.88 37489 43.541 up down incorrect
EWY.US iShares MSCI South Korea ETF 20200107 0 61.19 61.34 61.07 61.34 3212227 59.6055 up down incorrect
EWZ.US iShares MSCI Brazil ETF 20200107 0 46.775 47.43 46.64 47.22 16943642 42.6676 up up correct
EXI.US iShares Global Industrials ETF 20200107 0 98.15 98.369 98.0211 98.07 5741 95.2823 down down correct
EZA.US iShares MSCI South Africa ETF 20200107 0 47.99 48.09 47.67 47.88 445573 44.2698 down down correct
EZJ.US ProShares Ultra MSCI Japan 20200107 0 38.65 38.65 38.5025 38.5025 296 38.5025 down down correct
EZM.US WisdomTree U.S. MidCap Earnings Fund 20200107 0 41.75 41.935 41.7009 41.81 44562 40.4253 up up correct
FAN.US First Trust Global Wind Energy ETF 20200107 0 14.49 14.49 14.4 14.4181 34055 13.9866 down up incorrect
FAS.US Direxion Shares ETF Trust 20200107 0 94.01 94.27 92.72 92.77 441467 90.983 down up incorrect
FAZ.US Direxion Shares ETF Trust 20200107 0 27.81 28.26 27.7901 28.25 216737 225.8649 up up correct
FBGX.US UBS AG FI Enhanced Large Cap Growth ETN 20200107 0 340.2473 340.2473 340.2473 340.2473 892 340.2473
FBND.US Fidelity Total Bond ETF 20200107 0 51.96 51.96 51.87 51.91 119217 48.969 down down correct
FBT.US First Trust NYSE Arca Biotechnology Index Fund 20200107 0 147.76 148.5996 146.72 148.37 93063 148.37 up up correct
FCG.US First Trust Natural Gas ETF 20200107 0 12.27 12.46 12.22 12.46 197500 11.6417 up up correct
FCOM.US Fidelity MSCI Communication Services Index ETF 20200107 0 36.43 36.6 36.3695 36.47 355153 35.9561 up up correct
FCOR.US Fidelity Merrimack Street Trust 20200107 0 53.46 53.46 53.21 53.217 27273 50.599 down down correct
FDD.US First Trust Exchange 20200107 0 14.05 14.0657 14.0101 14.04 350185 12.9208 down down correct
FDHY.US Fidelity High Yield Factor ETF 20200107 0 53.53 53.5599 53.48 53.48 35047 47.5782 down down correct
FDIS.US Fidelity MSCI Consumer Discretionary Index ETF 20200107 0 48.67 48.7306 48.4569 48.63 234000 47.8996 down down correct
FDL.US First Trust Morningstar Dividend Leaders Index Fund 20200107 0 32.42 32.4887 32.31 32.43 195777 29.6189 up up correct
FDLO.US Fidelity Low Volatility Factor ETF 20200107 0 38.89 38.89 38.7 38.71 93586 37.7149 down down correct
FDM.US First Trust Dow Jones Select MicroCap Index Fund 20200107 0 50.64 50.64 50.23 50.25 29879 48.6686 down down correct
FDMO.US Fidelity Momentum Factor ETF 20200107 0 36.97 37.0275 36.9159 36.97 5601 36.3749
FDN.US First Trust Exchange 20200107 0 142.29 142.59 141.65 142.35 266768 142.35 up up correct
FDRR.US Fidelity Dividend ETF for Rising Rates 20200107 0 35.28 35.3 35.14 35.22 44754 33.2231 down down correct
FDVV.US Fidelity High Dividend ETF 20200107 0 32.48 32.48 32.36 32.45 81167 30.3238 down down correct
FENY.US Fidelity MSCI Energy Index ETF 20200107 0 16.21 16.22 16.02 16.22 1153826 14.7841 up up correct
FEU.US SPDR STOXX Europe 50 ETF 20200107 0 891 891 891 891 10 888.5377
FEUL.US Credit Suisse FI Enhanced Europe 50 Exchange Traded Notes (ETNs) 20200107 0 104.1222 104.1222 104.1222 104.1222 0 104.1222
FEZ.US SPDR EURO STOXX 50 ETF 20200107 0 40.69 40.71 40.55 40.57 1140552 38.5455 down down correct
FFIU.US Fieldstone UVA Unconstrained Medium 20200107 0 25.66 25.6699 25.621 25.635 1188 24.38 down down correct
FFTY.US Innovator ETFs Trust 20200107 0 35.12 35.36 35.08 35.17 61288 35.17 up down incorrect
FGD.US First Trust Dow Jones Global Select Dividend Index Fund 20200107 0 24.86 24.86 24.75 24.8 69585 21.8056 down down correct
FHLC.US Fidelity MSCI Health Care Index ETF 20200107 0 49.63 49.6824 49.3147 49.61 359741 48.3095 down up incorrect
FIDI.US Fidelity International High Dividend ETF 20200107 0 21.79 21.8706 21.7001 21.75 20975 20.0866 down down correct
FIDU.US Fidelity Covington Trust 20200107 0 42.56 42.7395 42.42 42.63 64955 41.5529 up up correct
FIEE.US UBS AG FI Enhanced Europe 50 ETN 20200107 0 183.24 183.8614 183.24 183.8614 1010 183.8614 up up correct
FIHD.US UBS AG FI Enhanced Global High Yield ETN 20200107 0 205.69 205.9299 204.226 205.2423 42719 205.2423 down down correct
FILL.US iShares MSCI Global Energy Producers ETF 20200107 0 19.35 19.35 19.2346 19.33 6575 17.8802 down down correct
FISR.US SPDR SSGA Fixed Income Sector Rotation ETF 20200107 0 31.18 31.22 31.16 31.18 9000 29.8985
FITE.US SPDR S&P Kensho Future Security ETF 20200107 0 40.53 40.86 40.36 40.566 17800 39.6154 up up correct
FIVA.US Fidelity International Value Factor ETF 20200107 0 22.9272 22.9272 22.87 22.87 154 21.3815 down down correct
FIVG.US Defiance 5G Next Gen Connectivity ETF 20200107 0 26.33 26.46 26.27 26.36 217500 25.8512 up up correct
FIW.US First Trust Exchange 20200107 0 59.48 59.56 59.23 59.39 70759 58.7283 down down correct
FLAU.US Franklin FTSE Australia ETF 20200107 0 26.0021 26.0456 25.9988 25.9988 677 24.3008 down down correct
FLAX.US Franklin FTSE Asia ex Japan ETF 20200107 0 22.64 22.6611 22.64 22.6611 500 21.7785 up down incorrect
FLBR.US Franklin FTSE Brazil ETF 20200107 0 28.9 29.2196 28.9 29.1398 4946 26.4775 up down incorrect
FLCA.US Franklin Templeton ETF Trust 20200107 0 26.55 26.55 26.55 26.55 10 25.354
FLCB.US Franklin Templeton ETF Trust 20200107 0 25.21 25.21 25.17 25.19 4800 23.95 down down correct
FLCH.US Franklin FTSE China ETF 20200107 0 25.18 25.229 25.17 25.1981 6230 24.6086 up up correct
FLCO.US Franklin Liberty Investment Grade Corporate ETF 20200107 0 25.7195 25.7305 25.67 25.695 13432 24.0268 down down correct
FLEE.US Franklin FTSE Europe ETF 20200107 0 25.15 25.15 25.15 25.15 40 23.7871
FLEH.US Franklin FTSE Europe Hedged ETF 20200107 0 24.4699 24.4699 24.46 24.46 170 23.2684 down down correct
FLFR.US Franklin FTSE France ETF 20200107 0 26.6864 26.6864 26.6864 26.6864 53 25.5429
FLGB.US Franklin FTSE United Kingdom ETF 20200107 0 25.31 25.31 25.1987 25.2 6542 23.7947 down up incorrect
FLGE.US Credit Suisse FI Large Cap Growth Enhanced ETN 20200107 0 339.745 340.55 339.597 339.597 4339 339.597 down up incorrect
FLGR.US Franklin FTSE Germany ETF 20200107 0 22.7301 22.75 22.7301 22.75 563 21.5641 up up correct
FLHK.US Franklin FTSE Hong Kong ETF 20200107 0 25.56 25.56 25.51 25.51 688 24.0513 down down correct
FLIN.US Franklin FTSE India ETF 20200107 0 22.63 22.68 22.63 22.68 237 21.995 up up correct
FLIY.US Franklin FTSE Italy ETF 20200107 0 24.791 24.8025 24.791 24.795 434 23.2072 up up correct
FLJH.US Franklin Templeton ETF Trust 20200107 0 25.6328 25.6328 25.6328 25.6328 197 25.3037
FLJP.US Franklin FTSE Japan ETF 20200107 0 26.34 26.36 26.27 26.2856 2383 25.2605 down down correct
FLKR.US Franklin FTSE South Korea ETF 20200107 0 21.21 21.2841 21.195 21.2312 1756 20.5994 up up correct
FLLA.US Franklin FTSE Latin America ETF 20200107 0 28.4732 28.4732 28.4732 28.4732 504 26.0825
FLLV.US Franklin Templeton ETF Trust 20200107 0 38.3 38.3 38.231 38.2342 29717 37.0852 down down correct
FLM.US First Trust Exchange 20200107 0 50.76 50.8 50.5301 50.8 2521 48.2438 up up correct
FLMB.US Franklin Liberty Federal Tax 20200107 0 26.27 26.27 26.25 26.25 1743 25.2732 down down correct
FLMI.US Franklin Liberty Intermediate Municipal Opportunities ETF 20200107 0 25.495 25.4999 25.495 25.495 5805 24.4012
FLMX.US Franklin FTSE Mexico ETF 20200107 0 23.036 23.036 23.0349 23.0349 249 21.931 down up incorrect
FLQD.US Franklin LibertyQ Global Dividend ETF 20200107 0 30.78 30.8 30.63 30.705 7923 28.838 down down correct
FLQE.US Franklin LibertyQ Emerging Markets ETF 20200107 0 29.54 29.6299 29.54 29.6026 13358 27.7193 up up correct
FLQG.US Franklin LibertyQ Global Equity ETF 20200107 0 33.5372 33.5372 33.5038 33.5038 217 31.8245 down down correct
FLQH.US Franklin LibertyQ International Equity Hedged ETF 20200107 0 27.2331 27.25 27.1997 27.24 2538 24.4425 up up correct
FLRN.US SPDR Bloomberg Barclays Investment Grade Floating Rate ETF 20200107 0 30.73 30.76 30.73 30.76 626141 30.2667 up down incorrect
FLRT.US Pacer Funds Trust 20200107 0 49.325 49.325 49.325 49.325 0 46.0803
FLRU.US Franklin FTSE Russia ETF 20200107 0 30.01 30.01 29.9301 29.9594 2061 26.8481 down down correct
FLSA.US Franklin FTSE Saudi Arabia ETF 20200107 0 25.38 25.38 25.38 25.38 41 24.3039
FLSP.US Franklin Liberty Systematic Style Premia ETF 20200107 0 24.815 24.815 24.815 24.815 0 22.6611
FLSW.US Franklin FTSE Switzerland ETF 20200107 0 27.8 27.8038 27.79 27.79 431 26.5625 down up incorrect
FLTB.US Fidelity Merrimack Street Trust 20200107 0 51.01 51.07 50.9601 50.99 30665 49.8161 down down correct
FLTR.US VanEck Vectors ETF Trust 20200107 0 25.33 25.33 25.3103 25.33 49595 24.8052
FLTW.US Franklin FTSE Taiwan ETF 20200107 0 28.49 28.6029 28.445 28.6029 2913 27.3347 up up correct
FLZA.US Franklin FTSE South Africa ETF 20200107 0 25.23 25.23 25.17 25.17 1674 23.4124 down down correct
FM.US iShares MSCI Frontier and Select EM ETF 20200107 0 30 30.3092 30 30.22 33114 28.5948 up up correct
FMAT.US Fidelity MSCI Materials Index ETF 20200107 0 33.29 33.4897 33.28 33.28 302145 32.0222 down up incorrect
FMF.US First Trust Managed Futures Strategy Fund 20200107 0 43.1277 43.17 43.1277 43.17 423 41.7889 up up correct
FNCL.US Fidelity MSCI Financials Index ETF 20200107 0 44.19 44.2503 44.01 44.04 106234 42.0099 down down correct
FNDA.US Schwab Fundamental U.S. Small Company Index ETF 20200107 0 40.06 40.145 39.94 39.97 214892 38.8474 down up incorrect
FNDB.US Schwab Fundamental U.S. Broad Market Index ETF 20200107 0 42.13 42.1577 41.98 42.1 12412 40.293 down down correct
FNDC.US Schwab Fundamental International Small Company Index ETF 20200107 0 33.16 33.1721 33.06 33.06 183506 31.654 down down correct
FNDE.US Schwab Strategic Trust 20200107 0 29.74 29.76 29.6536 29.74 259867 27.7825
FNDF.US Schwab Fundamental International Large Company Index ETF 20200107 0 28.92 28.934 28.84 28.84 473940 27.2486 down down correct
FNDX.US Schwab Fundamental U.S. Large Company Index ETF 20200107 0 42.64 42.6985 42.53 42.62 359656 40.7234 down down correct
FNGD.US MicroSectors FANG+ Index 20200107 0 9.82 9.93 9.58 9.66 314742 1932 down down correct
FNGO.US MicroSectors FANG+ Index 2X Leveraged ETN 20200107 0 58.51 59.43 58.51 59.43 1553 11.886 up up correct
FNGS.US MicroSectors FANG+ ETN 20200107 0 14.253 14.325 14.1788 14.2858 17200 14.2858 up up correct
FNGU.US MicroSectors FANG+ Index 3X Leveraged ETN 20200107 0 66.8 68.075 65.66 67.28 208084 6.728 up up correct
FNGZ.US MicroSectors FANG+ Index 20200107 0 27.66 27.66 27.2558 27.2558 605 27.2558 down down correct
FNI.US First Trust Chindia ETF 20200107 0 40.74 40.9127 40.56 40.75 8787 40.5804 up up correct
FOVL.US iShares Trust 20200107 0 50.45 50.45 50.405 50.405 100 47.1798 down down correct
FPE.US First Trust Preferred Securities and Income ETF 20200107 0 20.17 20.17 20.14 20.16 1825027 18.2967 down down correct
FPEI.US First Trust Institutional Preferred Securities and Income ETF 20200107 0 20.11 20.17 20.11 20.14 60269 18.2797 up down incorrect
FPX.US First Trust US Equity Opportunities ETF 20200107 0 81.19 81.416 80.88 81.13 201208 80.6649 down up incorrect
FQAL.US Fidelity Quality Factor ETF 20200107 0 37.86 37.86 37.7259 37.78 9042 36.7311 down down correct
FREL.US Fidelity Covington Trust 20200107 0 27.72 27.72 27.27 27.39 903329 25.5776 down down correct
FRI.US First Trust S&P REIT Index Fund 20200107 0 25.95 25.95 25.6 25.7567 126393 24.4859 down up incorrect
FRLG.US Large Cap Growth Index 20200107 0 147.41 147.97 147.04 147.233 13699 147.233 down up incorrect
FSMB.US First Trust Short Duration Managed Municipal ETF 20200107 0 20.519 20.54 20.48 20.48 3896 19.8727 down up incorrect
FSMD.US Fidelity Covington Trust 20200107 0 26.81 26.81 26.737 26.756 3600 26.0528 down up incorrect
FSTA.US Fidelity MSCI Consumer Staples Index ETF 20200107 0 37.39 37.39 37.105 37.13 512316 35.2846 down down correct
FTEC.US Fidelity MSCI Information Technology Index ETF 20200107 0 73.33 73.54 73.1 73.2 407408 71.8613 down down correct
FTSD.US Franklin ETF Trust 20200107 0 94.44 94.62 94.44 94.55 50282 92.1734 up up correct
FUMB.US First Trust Ultra Short Duration Municipal ETF 20200107 0 20.09 20.1354 20.08 20.11 6275 19.8364 up up correct
FUTY.US Fidelity MSCI Utilities Index ETF 20200107 0 41.73 41.7799 41.5451 41.75 382580 39.2114 up down incorrect
FVAL.US Fidelity Value Factor ETF 20200107 0 37.96 37.97 37.845 37.87 11582 36.5628 down down correct
FVD.US First Trust Value Line Dividend Index Fund 20200107 0 35.82 35.82 35.7 35.74 2272617 34.1404 down down correct
FWDB.US AdvisorShares FolioBeyond Smart Core Bond ETF 20200107 0 26.235 26.235 26.235 26.235 27 25.2911
FXA.US Invesco CurrencyShares Australian Dollar Trust 20200107 0 68.7 68.7 68.57 68.68 63625 68.6618 down up incorrect
FXB.US Invesco CurrencyShares British Pound Sterling Trust 20200107 0 127.32 127.35 127.15 127.21 9387 127.21 down down correct
FXC.US Invesco CurrencyShares Canadian Dollar Trust 20200107 0 75.84 75.89 75.74 75.85 53714 75.7342 up up correct
FXD.US First Trust Consumer Discretionary AlphaDEX Fund 20200107 0 45.31 45.44 45.12 45.21 76990 44.6296 down up incorrect
FXE.US Invesco CurrencyShares Euro Currency Trust 20200107 0 105.75 105.75 105.518 105.6 67695 105.6 down down correct
FXF.US Invesco CurrencyShares Swiss Franc Trust 20200107 0 94.86 94.99 94.77 94.9222 5185 94.9222 up up correct
FXG.US First Trust Consumer Staples AlphaDEX Fund 20200107 0 49.717 49.75 49.4 49.42 34186 47.9025 down down correct
FXH.US First Trust Health Care AlphaDEX Fund 20200107 0 84.2 84.59 83.75 84.44 46653 84.44 up up correct
FXI.US iShares Trust 20200107 0 44.02 44.0975 43.9 44.01 16153899 42.38 down down correct
FXL.US First Trust Technology AlphaDEX Fund 20200107 0 73.4 73.8736 73.32 73.64 157478 73.5041 up up correct
FXN.US First Trust Energy AlphaDEX Fund 20200107 0 10.74 10.81 10.63 10.8091 77542 10.0273 up down incorrect
FXO.US First Trust Financials AlphaDEX Fund 20200107 0 33.22 33.2654 33.09 33.13 286921 31.3463 down down correct
FXP.US ProShares UltraShort FTSE China 50 20200107 0 52.89 53.03 52.71 52.83 15280 52.8135 down down correct
FXU.US First Trust Utilities AlphaDEX Fund 20200107 0 28.95 28.95 28.785 28.89 284669 27.0633 down down correct
FXY.US Invesco CurrencyShares Japanese Yen Trust 20200107 0 87.58 87.69 87.4654 87.51 71201 87.51 down down correct
FXZ.US First Trust Exchange 20200107 0 39.07 39.3 38.95 39.1 16818 37.8453 up up correct
GAL.US SPDR SSgA Global Allocation ETF 20200107 0 40.0928 40.2099 40.07 40.1751 13630 37.9526 up down incorrect
GAMR.US ETF Managers Trust 20200107 0 45.18 45.2966 45.18 45.2782 5388 44.7021 up up correct
GAZ.US iPath Series B Bloomberg Natural Gas Subindex Total ReturnSM ETN 20200107 0 25.2406 25.3 25.2348 25.2657 3508 25.2657 up down incorrect
GBDV.US Global Beta ETF Trust 20200107 0 19.92 19.92 19.873 19.873 500 18.334 down down correct
GBIL.US Goldman Sachs Access Treasury 0 20200107 0 100.18 100.19 100.17 100.19 451182 99.3867 up up correct
GBUG.US iPath Gold ETN 20200107 0 26.155 26.155 26.155 26.155 12 26.155
GCC.US WisdomTree Continuous Commodity Index Fund 20200107 0 18.72 18.81 18.7 18.81 39527 17.1371 up up correct
GDMA.US Alpha Architect ETF Trust 20200107 0 26.4 26.4 26.08 26.1 4300 25.8471 down up incorrect
GDX.US VanEck Vectors Gold Miners ETF 20200107 0 29.21 29.52 29.02 29.5 39563370 28.8427 up down incorrect
GDXJ.US VanEck Vectors Junior Gold Miners ETF 20200107 0 42.01 42.6983 41.7597 42.65 12502091 41.2066 up up correct
GEM.US Goldman Sachs ActiveBeta Emerging Markets Equity ETF 20200107 0 34.25 34.318 34.1607 34.23 217495 32.6447 down down correct
GHYB.US Goldman Sachs Access High Yield Corporate Bond ETF 20200107 0 49.9499 49.9499 49.89 49.8901 8847 45.4002 down up incorrect
GIGB.US Goldman Sachs ETF Trust 20200107 0 52.65 52.72 52.59 52.6 14295 50.0595 down down correct
GII.US SPDR S&P Global Infrastructure ETF 20200107 0 54.54 54.5752 54.4396 54.4988 9058 51.7484 down down correct
GLCN.US VanEck Vectors ETF Trust 20200107 0 42.55 42.55 42.42 42.42 6800 35.5058 down down correct
GLD.US SPDR Gold Trust 20200107 0 147.57 148.14 147.43 147.97 8401088 147.97 up up correct
GLDM.US World Gold Trust 20200107 0 15.64 15.69 15.62 15.68 643016 15.68 up up correct
GLIF.US AGFiQ Global Infrastructure ETF 20200107 0 26.3 26.3 26.3 26.3 100 25.2359
GLIN.US VanEck Vectors ETF Trust 20200107 0 32.89 33 32.73 32.81 31791 32.7294 down down correct
GLL.US ProShares Trust II 20200107 0 49.89 49.9238 49.55 49.6177 27214 49.6177 down down correct
GLTR.US Aberdeen Standard Physical Precious Metals Basket Shares ETF 20200107 0 78.71 79.2149 78.6181 79.21 32514 79.21 up up correct
GMF.US SPDR S&P Emerging Asia Pacific ETF 20200107 0 103.66 104 103.66 103.9148 6416 99.6822 up down incorrect
GNAF.US MicroSectors FANG+ Index Inverse ETN 20200107 0 38.9296 38.9296 38.9296 38.9296 0 38.9296
GNR.US SPDR S&P Global Natural Resources ETF 20200107 0 45.92 46.04 45.8563 45.94 327231 43.0806 up down incorrect
GOAU.US U.S. Global GO GOLD and Precious Metal Miners ETF 20200107 0 17.35 17.72 17.35 17.67 85829 17.3198 up up correct
GOEX.US Global X Funds 20200107 0 26.19 26.7099 26.06 26.69 14220 25.8704 up up correct
GQRE.US FlexShares Global Quality Real Estate Index Fund 20200107 0 64.33 64.33 63.95 64.065 9830 61.1319 down down correct
GREK.US Global X MSCI Greece ETF 20200107 0 10.15 10.15 10.04 10.07 395572 29.3933 down down correct
GRES.US IndexIQ ETF Trust 20200107 0 27.109 27.1157 27.06 27.08 6053 24.6315 down down correct
GRN.US iPath Series B Carbon ETN 20200107 0 48.88 48.88 48.88 48.88 0 48.88
GRNB.US VanEck Vectors ETF Trust 20200107 0 26.65 26.65 26.6 26.62 6795 25.5634 down down correct
GRU.US ELEMENTS Linked to the MLCX Grains Index 20200107 0 3.09 3.102 3.08 3.095 13369 3.095 up up correct
GSEU.US Goldman Sachs ETF Trust 20200107 0 31.55 31.55 31.4556 31.4556 1185 29.9029 down down correct
GSG.US iShares S&P GSCI Commodity 20200107 0 16.43 16.5 16.38 16.46 255345 16.2659 up up correct
GSIE.US Goldman Sachs ActiveBeta International Equity ETF 20200107 0 30.23 30.25 30.16 30.18 252979 28.9098 down up incorrect
GSJY.US Goldman Sachs ActiveBeta Japan Equity ETF 20200107 0 33.3997 33.4 33.373 33.373 826 32.3865 down down correct
GSLC.US Goldman Sachs ETF Trust 20200107 0 64.9 64.95 64.7181 64.79 216654 62.9759 down down correct
GSP.US iPath S&P GSCI Total Return Index ETN 20200107 0 15.83 15.84 15.72 15.803 50681 15.803 down down correct
GSSC.US Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF 20200107 0 46.94 47.1699 46.8824 47.0077 60623 45.9298 up up correct
GSY.US Invesco Ultra Short Duration ETF 20200107 0 50.4 50.41 50.38 50.4 369499 49.3422
GTO.US Invesco Total Return Bond ETF 20200107 0 54.44 54.48 54.3557 54.4 14958 51.2323 down down correct
GUNR.US FlexShares Morningstar Global Upstream Natural Resources Index Fund 20200107 0 33.4 33.49 33.335 33.46 439993 31.1186 up up correct
GURU.US Global X Guru Index ETF 20200107 0 36.22 36.22 35.9859 36.095 1726 35.0447 down up incorrect
GUSH.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares 20200107 0 38.53 40.05 37.72 40.02 1300835 1597.6338 up up correct
GVIP.US Goldman Sachs Hedge Industry VIP ETF 20200107 0 64.052 64.3 64.052 64.1344 5283 63.9887 up up correct
GWX.US SPDR S&P International Small Cap ETF 20200107 0 31.63 31.729 31.61 31.62 65074 30.1422 down down correct
GXC.US SPDR Index Shares Funds 20200107 0 104.29 104.7 104.29 104.49 22196 102.0037 up down incorrect
GXF.US Global X FTSE Nordic Region ETF 20200107 0 21.95 21.95 21.8 21.8 919 21.314 down down correct
GXG.US Global X MSCI Colombia ETF 20200107 0 9.95 10.06 9.95 9.98 187742 38.0502 up up correct
GYLD.US Arrow Dow Jones Global Yield ETF 20200107 0 16.09 16.27 16.09 16.18 40474 14.1593 up up correct
HACK.US ETF Series Solutions 20200107 0 42.86 43.09 42.76 43.01 561671 42.0407 up up correct
HAIL.US SPDR S&P Kensho Smart Mobility ETF 20200107 0 30.251 30.251 30.251 30.251 100 29.5112
HAP.US VanEck Vectors Natural Resources ETF 20200107 0 37.16 37.16 37.0193 37.0901 7062 35.4199 down down correct
HAUZ.US DBX ETF Trust 20200107 0 29.63 29.63 29.51 29.54 53800 27.2038 down down correct
HAWX.US iShares Currency Hedged MSCI ACWI ex U.S. ETF 20200107 0 28.33 28.33 28.221 28.275 7645 26.9968 down up incorrect
HDAW.US DBX ETF Trust 20200107 0 26.14 26.14 26.05 26.095 4046 23.7256 down down correct
HDEF.US Xtrackers MSCI EAFE High Dividend Yield Equity ETF 20200107 0 24.66 24.66 24.531 24.5646 130293 22.4369 down down correct
HDG.US ProShares Hedge Replication ETF 20200107 0 46.74 46.74 46.625 46.625 1143 46.5779 down down correct
HDGE.US AdvisorShares Ranger Equity Bear ETF 20200107 0 5.34 5.36 5.31 5.32 150927 52.7262 down down correct
HDLB.US ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B 20200107 0 26.263 26.263 26.263 26.263 200 21.1159
HDMV.US First Trust Horizon Managed Volatility Developed International ETF 20200107 0 34.19 34.19 34.06 34.095 23085 32.5532 down down correct
HDV.US iShares Core High Dividend ETF 20200107 0 97.61 97.61 96.96 97.3 333846 89.6922 down up incorrect
HEDJ.US WisdomTree Europe Hedged Equity Fund 20200107 0 70.8 70.88 70.58 70.58 336842 67.1199 down down correct
HEWC.US iShares Trust 20200107 0 27.03 27.14 27.03 27.14 2643 24.8877 up up correct
HEWJ.US iShares Currency Hedged MSCI Japan ETF 20200107 0 33.17 33.23 33.08 33.11 220918 32.0013 down down correct
HEWU.US iShares Trust 20200107 0 24.3488 24.3488 24.3488 24.3488 55 22.6692
HEZU.US iShares Currency Hedged MSCI Eurozone ETF 20200107 0 31.93 31.945 31.83 31.85 197447 30.3922 down down correct
HFXI.US IQ 50 Percent Hedged FTSE International ETF 20200107 0 21.74 21.87 21.65 21.745 59334 20.5884 up up correct
HIBL.US Direxion Daily S&P 500 High Beta Bull 3X Shares 20200107 0 44.2429 45.3086 44.2429 45.1443 1820 44.6911 up up correct
HIBS.US Direxion Daily S&P 500 High Beta Bear 3X Shares 20200107 0 393.6 393.84 384.6 384.6 100 384.5084 down down correct
HIPS.US GraniteShares HIPS US High Income ETF 20200107 0 17.0201 17.072 17.0201 17.0661 1873 14.305 up up correct
HJPX.US iShares Currency Hedged JPX 20200107 0 30.1195 30.1195 30.1195 30.1195 30 28.949
HMOP.US Hartford Municipal Opportunities ETF 20200107 0 41.99 42.02 41.98 42.01 3680 39.3256 up up correct
HOLD.US AdvisorShares Trust 20200107 0 99.71 99.7966 99.71 99.7966 702 97.839 up up correct
HOMZ.US ETF Series Solutions 20200107 0 28.85 28.851 28.7941 28.84 3802 27.4846 down down correct
HSCZ.US iShares Currency Hedged MSCI EAFE Small 20200107 0 30.8 30.84 30.775 30.7763 10424 29.4153 down down correct
HSPX.US Global X S&P 500 Covered Call ETF 20200107 0 2493.5 2498.752 2484.83 2496.35 20853 2489.4377 up up correct
HTAB.US Hartford Exchange 20200107 0 21.058 21.06 21.058 21.06 1100 20.6612 up up correct
HTEC.US Robo Global Healthcare Technology and Innovation ETF 20200107 0 26.51 26.586 26.46 26.581 3600 26.581 up up correct
HTRB.US Hartford Total Return Bond ETF 20200107 0 40.44 40.44 40.365 40.365 5222 38.1332 down down correct
HTUS.US Exchange Traded Concepts Trust 20200107 0 26.91 26.9458 26.9061 26.94 5997 25.8085 up up correct
HUSV.US First Trust Horizon Managed Volatility Domestic ETF 20200107 0 27.72 27.72 27.62 27.62 31225 26.8097 down down correct
HYDW.US DBX ETF Trust 20200107 0 50.56 50.56 50.55 50.555 1400 46.7198 down down correct
HYEM.US VanEck Vectors Emerging Markets High Yield Bond ETF 20200107 0 24 24 23.85 23.93 70427 21.5322 down down correct
HYG.US iShares Trust 20200107 0 88.14 88.16 88.04 88.05 9640886 80.0998 down down correct
HYGH.US iShares U.S. ETF Trust 20200107 0 89.5 89.55 89.4924 89.4997 2093 82.607 down down correct
HYGV.US FlexShares Trust 20200107 0 48.82 48.82 48.76 48.78 11600 43.5317 down down correct
HYLB.US Xtrackers USD High Yield Corporate Bond ETF 20200107 0 50.47 50.5 50.4238 50.45 939484 36.5506 down down correct
HYLD.US Exchange Listed Funds Trust 20200107 0 33.65 33.7739 33.65 33.7299 54041 29.2177 up up correct
HYLV.US IQ S&P High Yield Low Volatility Bond ETF 20200107 0 25.5 25.5022 25.4701 25.49 2268 23.6386 down down correct
HYMB.US SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF 20200107 0 59.41 59.45 59.3 59.35 379288 55.4013 down down correct
HYS.US PIMCO 0 20200107 0 99.99 100.04 99.87 99.93 287421 92.0315 down up incorrect
HYUP.US Xtrackers High Beta High Yield Bond ETF 20200107 0 49.15 49.15 49.0698 49.0698 974 42.9055 down down correct
IAI.US iShares U.S. Broker 20200107 0 69.04 69.42 69.04 69.2812 7675 66.8894 up down incorrect
IAK.US iShares U.S. Insurance ETF 20200107 0 71.08 71.3185 71.08 71.2253 1238 67.8238 up up correct
IAT.US iShares U.S. Regional Banks ETF 20200107 0 49.97 50.03 49.615 49.77 52763 46.9902 down down correct
IAU.US iShares Gold Trust 20200107 0 14.98 15.04 14.965 15.02 21248670 29.9153 up up correct
IBCE.US iShares iBonds Mar 2023 Term Corporate ex 20200107 0 24.575 24.5998 24.575 24.5949 1298 23.542 up up correct
IBD.US Northern Lights Fund Trust IV 20200107 0 25.9 25.9 25.7301 25.7751 18971 25.0092 down down correct
IBDD.US iShares iBonds Mar 2023 Term Corporate ETF 20200107 0 26.83 26.89 26.83 26.8613 9834 25.6772 up up correct
IBDM.US iShares Trust 20200107 0 24.94 24.975 24.93 24.96 885436 24.1969 up up correct
IBDN.US iShares Trust 20200107 0 25.29 25.31 25.29 25.31 172799 24.2855 up up correct
IBDO.US iShares iBonds Dec 2023 Term Corporate ETF 20200107 0 25.57 25.6 25.57 25.59 144886 24.4603 up up correct
IBDP.US iShares iBonds Dec 2024 Term Corporate ETF 20200107 0 25.75 25.75 25.71 25.74 270943 24.635 down down correct
IBDQ.US iShares iBonds Dec 2025 Term Corporate ETF 20200107 0 26 26 25.9585 25.98 123791 24.8083 down down correct
IBDR.US iShares iBonds Dec 2026 Term Corporate ETF 20200107 0 25.57 25.57 25.5218 25.57 73651 24.3809
IBDS.US iShares iBonds Dec 2027 Term Corporate ETF 20200107 0 25.99 26.05 25.99 26.03 47270 24.7822 up up correct
IBDT.US iShares iBonds Dec 2028 Term Corporate ETF 20200107 0 27.85 27.9 27.825 27.87 16803 26.4271 up down incorrect
IBDU.US iShares Trust 20200107 0 25.66 25.66 25.623 25.64 22100 24.4453 down up incorrect
IBMJ.US iShares iBonds Dec 2021 Term Muni Bond ETF 20200107 0 25.83 25.83 25.79 25.79 16364 25.2694 down down correct
IBMK.US iShares iBonds Dec 2022 Term Muni Bond ETF 20200107 0 26.213 26.24 26.18 26.2293 43114 25.5496 up up correct
IBND.US SPDR Bloomberg Barclays International Corporate Bond ETF 20200107 0 33.97 34.06 33.8801 33.9 457738 33.6546 down down correct
IBUY.US Amplify Online Retail ETF 20200107 0 51.92 52.35 51.84 52.2313 14161 51.9521 up up correct
ICOL.US iShares MSCI Colombia ETF 20200107 0 13.99 14.005 13.99 14.005 4552 13.386 up up correct
IDEV.US iShares Core MSCI International Developed Markets ETF 20200107 0 58.2 58.2778 58.0603 58.08 96464 55.1768 down up incorrect
IDHQ.US Invesco S&P International Developed Quality ETF 20200107 0 25.87 26.21 25.85 25.9111 31765 24.8177 up up correct
IDIV.US Metaurus U.S. Equity Cumulative Dividends Fund 20200107 0 11.98 11.98 11.98 11.98 225 9.2297
IDLV.US Invesco S&P International Developed Low Volatility ETF 20200107 0 34.09 34.1661 33.97 34.05 175283 32.1692 down down correct
IDMO.US Invesco S&P International Developed Momentum ETF 20200107 0 27.82 27.82 27.82 27.82 122 26.7158
IDNA.US iShares Genomics Immunology and Healthcare ETF 20200107 0 29.543 29.549 29.36 29.464 3700 29.1716 down up incorrect
IDOG.US ALPS International Sector Dividend Dogs ETF 20200107 0 27.39 27.4156 27.338 27.34 9899 25.3738 down down correct
IDRV.US iShares Trust 20200107 0 27.54 27.56 27.492 27.496 1800 27.0532 down down correct
IDU.US iShares U.S. Utilities ETF 20200107 0 160.29 160.29 159.3145 160.18 27938 75.5417 down up incorrect
IDX.US VanEck Vectors Indonesia Index ETF 20200107 0 22.47 22.58 22.43 22.463 18822 21.8658 down down correct
IEMG.US iShares Core MSCI Emerging Markets ETF 20200107 0 53.68 53.78 53.5434 53.7 5814189 51.0561 up up correct
IEUR.US iShares Core MSCI Europe ETF 20200107 0 49.64 49.65 49.5 49.56 402909 47.0871 down down correct
IEV.US iShares Trust 20200107 0 46.87 46.87 46.6975 46.72 355197 44.5946 down down correct
IEZ.US iShares U.S. Oil Equipment & Services ETF 20200107 0 20.84 20.84 20.16 20.48 70797 19.6341 down down correct
IG.US Principal Exchange 20200107 0 26.02 26.02 26.02 26.02 262 24.4471
IGBH.US iShares Interest Rate Hedged Long 20200107 0 24.88 24.97 24.869 24.89 9669 23.609 up up correct
IGLB.US iShares 10+ Year Investment Grade Corporate Bond ETF 20200107 0 66.89 66.89 66.68 66.73 378146 62.4951 down down correct
IGM.US iShares Expanded Tech Sector ETF 20200107 0 246.6 247.27 245.79 246.44 24931 244.9141 down down correct
IGN.US iShares North American Tech 20200107 0 55.33 55.4999 55.3 55.4483 116332 54.8795 up up correct
IHAK.US iShares Cybersecurity and Tech ETF 20200107 0 27.56 27.65 27.51 27.57 33800 27.2896 up up correct
IHDG.US WisdomTree Trust 20200107 0 36.37 36.44 36.32 36.33 116340 34.5724 down down correct
IHE.US iShares U.S. Pharmaceuticals ETF 20200107 0 158.59 158.893 157.96 158.63 16531 153.8818 up up correct
IHF.US iShares U.S. Healthcare Providers ETF 20200107 0 200.04 200.2397 198.37 199.88 86199 197.3053 down down correct
IHI.US iShares U.S. Medical Devices ETF 20200107 0 265.29 266.61 264.2169 265.38 104098 43.9937 up up correct
IHY.US VanEck Vectors International High Yield Bond ETF 20200107 0 25.09 25.1279 25.07 25.1 4580 22.9306 up up correct
IIGD.US Invesco Investment Grade Defensive ETF 20200107 0 26.2721 26.35 26.2721 26.3429 39296 25.068 up up correct
IIGV.US Invesco Exchange 20200107 0 27.18 27.23 27.13 27.17 12600 25.4311 down up incorrect
IJAN.US Innovator MSCI EAFE Power Buffer ETF January 20200107 0 24.6 24.6 24.4789 24.545 124170 24.545 down up incorrect
IJH.US iShares Trust 20200107 0 204.48 204.996 203.83 204.5 872426 198.5284 up up correct
IJJ.US iShares S&P Mid 20200107 0 168.97 169.32 168.4123 168.79 93891 80.9981 down down correct
IJK.US iShares S&P Mid 20200107 0 59.3775 59.56 59.2175 59.4025 256000 58.5451 up up correct
IJR.US iShares Core S&P Small 20200107 0 83.46 83.625 83.12 83.3 2438149 80.7606 down up incorrect
IJS.US iShares S&P Small 20200107 0 159.95 160.0836 158.76 159.21 118931 77.2324 down down correct
IJUL.US Innovator MSCI EAFE Power Buffer ETF 20200107 0 23.809 23.809 23.7164 23.7235 3931 23.7235 down down correct
ILCB.US iShares Morningstar U.S. Equity ETF 20200107 0 46.38 46.4675 46.37 46.37 62800 45.0719 down down correct
ILCG.US iShares Morningstar Growth ETF 20200107 0 42.584 42.708 42.462 42.562 43000 42.2549 down down correct
ILCV.US iShares Morningstar Value ETF 20200107 0 58.31 58.31 58.025 58.155 27600 54.9742 down down correct
ILF.US iShares Latin America 40 ETF 20200107 0 33.99 34.26 33.93 34.11 759732 30.8755 up up correct
ILTB.US iShares Trust 20200107 0 68.72 68.83 68.58 68.62 23010 64.3294 down down correct
IMCB.US iShares Morningstar Mid 20200107 0 209.51 209.51 208.63 208.7633 9294 50.8676 down up incorrect
IMCG.US iShares Morningstar Mid 20200107 0 266.4 267.36 265.71 266.8236 49212 44.2195 up up correct
IMTB.US iShares Core 5 20200107 0 50.98 50.98 50.8021 50.84 28224 48.3095 down down correct
IMTM.US iShares MSCI Intl Momentum Factor ETF 20200107 0 31.16 31.2527 31.14 31.14 47006 29.2571 down down correct
INCO.US Columbia India Consumer ETF 20200107 0 41.13 41.189 41.03 41.03 9272 38.3514 down down correct
INDL.US Direxion Daily MSCI India Bull 2x Shares 20200107 0 65.09 65.51 64.73 64.78 21820 63.1421 down down correct
INDS.US Pacer Benchmark Industrial Real Estate SCTR ETF 20200107 0 33.41 33.41 32.99 33.095 14304 31.9832 down up incorrect
INKM.US SSGA Active Trust 20200107 0 34.22 34.29 34.21 34.25 58258 31.6069 up down incorrect
INTF.US iShares Edge MSCI Multifactor Intl ETF 20200107 0 27 27.06 26.97 27 1054821 25.1832
IOO.US iShares Global 100 ETF 20200107 0 54.39 54.39 54.14 54.18 28600 52.4528 down down correct
IPAC.US iShares Core MSCI Pacific ETF 20200107 0 58.8299 58.8299 58.59 58.62 99273 55.4973 down up incorrect
IPAY.US ETF Series Solutions 20200107 0 49.92 50.11 49.82 49.82 129607 49.82 down down correct
IPO.US Renaissance IPO ETF 20200107 0 31.83 32.1 31.83 32.05 10867 31.9596 up up correct
IPOS.US Renaissance International IPO ETF 20200107 0 24.2 24.5927 24.2 24.49 500 24.4224 up up correct
IQDE.US FlexShares International Quality Dividend Defensive Index Fund 20200107 0 22.87 22.87 22.81 22.81 977 21.1509 down down correct
IQDF.US FlexShares International Quality Dividend Index Fund 20200107 0 24.3 24.3 24.22 24.22 97193 22.3891 down down correct
IQDY.US FlexShares International Quality Dividend Dynamic Index Fund 20200107 0 26.4797 26.4797 26.4797 26.4797 1 24.66
IQIN.US IQ 500 International ETF 20200107 0 28.4627 28.4627 28.4627 28.4627 0 27.2356
IQLT.US iShares MSCI Intl Quality Factor ETF 20200107 0 32.22 32.25 32.17 32.2 289709 30.9137 down down correct
IQSI.US IQ Candriam ESG International Equity ETF 20200107 0 25.204 25.204 25.204 25.204 100 24.157
IQSU.US IQ Candriam ESG US Equity ETF 20200107 0 25.587 25.587 25.587 25.587 100 25.0355
IRBO.US iShares Robotics and Artificial Intelligence Multisector ETF 20200107 0 27.3 27.5 27.2301 27.43 31239 26.6406 up up correct
ISCB.US iShares Morningstar Small 20200107 0 187.93 188.58 187.83 188.1953 19634 45.6839 up up correct
ISCF.US iShares Trust 20200107 0 31.62 31.6582 31.59 31.625 8833 29.682 up up correct
ISCG.US iShares Morningstar Small 20200107 0 35.5883 35.5883 35.5233 35.5283 7200 35.2583 down down correct
ISCV.US iShares Morningstar Small 20200107 0 47.35 47.4967 47.2533 47.39 11700 45.1632 up up correct
ISRA.US VanEck Vectors Israel ETF 20200107 0 35.0899 35.25 35.0899 35.2439 10401 34.7228 up up correct
ISZE.US iShares MSCI Intl Size Factor ETF 20200107 0 28.05 28.05 28.05 28.05 1 25.5879
ITEQ.US BlueStar Israel Technology ETF 20200107 0 43.77 44.3 43.77 44.29 33982 43.9882 up up correct
ITOT.US iShares Core S&P Total U.S. Stock Market ETF 20200107 0 72.92 73.02 72.735 72.84 1164971 70.6626 down down correct
IVE.US iShares Trust 20200107 0 129.52 129.59 129.14 129.38 966163 123.3961 down down correct
IVES.US ETF Managers Trust 20200107 0 38.13 38.61 38.13 38.54 3600 38.3183 up up correct
IVLU.US iShares Edge MSCI Intl Value Factor ETF 20200107 0 24.47 24.5113 24.4 24.41 107548 23.1792 down down correct
IVOG.US Vanguard S&P Mid 20200107 0 146.87 147.03 146.59 146.74 10687 144.9303 down down correct
IVOL.US Krane Shares Trust 20200107 0 25.344 25.42 25.29 25.369 4600 23.8232 up up correct
IVOO.US Vanguard Admiral Funds 20200107 0 138.08 138.395 137.71 138.07 18754 134.4227 down up incorrect
IVOV.US Vanguard S&P Mid 20200107 0 128.81 129.01 128.33 128.66 11481 123.24 down down correct
IVV.US iShares Core S&P 500 ETF 20200107 0 324.46 324.97 323.65 324.2 3715022 313.819 down down correct
IVW.US iShares S&P 500 Growth ETF 20200107 0 195.74 196.165 195.17 195.57 435815 48.1382 down down correct
IWB.US iShares Russell 1000 ETF 20200107 0 179.14 179.4 178.7 179.01 1196873 173.9024 down down correct
IWC.US iShares Micro 20200107 0 98.81 98.81 98.25 98.67 16244 96.6035 down down correct
IWD.US iShares Russell 1000 Value ETF 20200107 0 135.99 136.08 135.62 135.82 1669173 130.1892 down down correct
IWF.US iShares Russell 1000 Growth ETF 20200107 0 178.04 178.43 177.55 177.82 1336540 175.3247 down down correct
IWL.US iShares Russell Top 200 ETF 20200107 0 75.57 75.585 75.3839 75.4639 16295 73.3628 down down correct
IWM.US iShares Trust 20200107 0 164.85 165.335 164.21 164.8 11951253 160.9571 down down correct
IWN.US iShares Russell 2000 Value ETF 20200107 0 127.8 127.96 127.16 127.45 632729 122.9049 down down correct
IWO.US iShares Russell 2000 Growth ETF 20200107 0 213.7 214.41 212.6 213.88 397048 211.8605 up down incorrect
IWP.US iShares Russell Mid 20200107 0 153.96 154.49 153.61 154.11 184982 76.431 up up correct
IWR.US iShares Russell Mid 20200107 0 59.6 59.73 59.4401 59.58 1007928 57.9404 down down correct
IWS.US iShares Russell Mid 20200107 0 94.1 94.28 93.84 94.08 358057 90.4693 down up incorrect
IWV.US iShares Russell 3000 ETF 20200107 0 189.18 189.35 188.65 188.94 185018 183.8099 down down correct
IWX.US iShares Russell Top 200 Value ETF 20200107 0 58.38 58.39 58.2268 58.32 97328 55.8173 down down correct
IWY.US iShares Russell Top 200 Growth ETF 20200107 0 97.8 97.88 97.45 97.59 94007 96.1508 down down correct
IXC.US iShares Global Energy ETF 20200107 0 31.41 31.41 31.07 31.38 267643 28.8038 down down correct
IXG.US iShares Global Financials ETF 20200107 0 68.73 68.73 68.435 68.435 45359 65.7062 down down correct
IXJ.US iShares Global Healthcare ETF 20200107 0 68.68 68.68 68.3 68.62 60294 66.869 down down correct
IXN.US iShares Global Tech ETF 20200107 0 212.59 212.8457 211.8273 212.23 54373 34.8875 down up incorrect
IXP.US iShares Global Comm Services ETF 20200107 0 62.45 62.6 62.4 62.4154 28488 60.6802 down down correct
IXSE.US WisdomTree India ex 20200107 0 25.07 25.07 25.07 25.07 100 25.0185
IYC.US iShares U.S. Consumer Services ETF 20200107 0 229.58 229.58 228.8885 229.23 64812 56.5999 down down correct
IYE.US iShares U.S. Energy ETF 20200107 0 32.43 32.49 32.0901 32.49 705727 29.8388 up up correct
IYF.US iShares U.S. Financials ETF 20200107 0 137.3 137.46 136.74 136.74 69542 66.0375 down down correct
IYG.US iShares U.S. Financial Services ETF 20200107 0 151.17 151.55 150.73 150.76 75711 145.6792 down down correct
IYH.US iShares U.S. Healthcare ETF 20200107 0 215.23 215.6299 214.135 215.17 27943 210.0802 down up incorrect
IYK.US iShares U.S. Consumer Goods ETF 20200107 0 132.66 132.74 132.1 132.1501 12139 127.6309 down up incorrect
IYM.US iShares U.S. Basic Materials ETF 20200107 0 94.5 95.54 94.5 94.84 18066 91.6996 up down incorrect
IYR.US iShares U.S. Real Estate ETF 20200107 0 92.58 92.58 91.385 91.85 7431580 87.1618 down down correct
IYW.US iShares U.S. Technology ETF 20200107 0 236.85 237.51 236 236.59 72448 58.479 down down correct
IYY.US iShares Dow Jones U.S. ETF 20200107 0 160.33 160.418 159.93 160.0998 10633 77.8721 down down correct
JAGG.US JPMorgan U.S. Aggregate Bond ETF 20200107 0 53.42 53.44 53.316 53.32 44450 51.5222 down down correct
JDIV.US JPMorgan U.S. Dividend ETF 20200107 0 27.68 27.73 27.6689 27.7126 10471 25.7387 up up correct
JDST.US Direxion Daily Junior Gold Miners Index Bear 2X Shares 20200107 0 9.96 10.15 9.48 9.52 7387640 235.7919 down down correct
JETS.US U.S. Global Jets ETF 20200107 0 31.01 31.1612 30.9007 30.943 42033 30.7357 down up incorrect
JHCS.US John Hancock Exchange 20200107 0 28.662 28.662 28.662 28.662 100 28.1643
JHEM.US John Hancock Multifactor Emerging Markets ETF 20200107 0 26.4708 26.53 26.4708 26.5 7835 25.3368 up up correct
JHMA.US John Hancock Exchange 20200107 0 34.1601 34.18 34.0129 34.0129 968 32.905 down down correct
JHMC.US John Hancock Multifactor Consumer Discretionary ETF 20200107 0 35.91 35.91 35.7 35.8068 4755 35.4224 down down correct
JHMD.US John Hancock Multifactor Developed International ETF 20200107 0 29.73 29.73 29.63 29.63 12230 28.1188 down down correct
JHME.US John Hancock Exchange 20200107 0 23.98 24.1296 23.92 24.1296 1173 22.714 up up correct
JHMF.US John Hancock Multifactor Financials ETF 20200107 0 41.01 41.01 40.9203 40.9488 968 39.4804 down down correct
JHMH.US John Hancock Multifactor Health Care ETF 20200107 0 37.2603 37.2648 37.2 37.2291 2015 35.9618 down down correct
JHMI.US John Hancock Exchange 20200107 0 39.9512 39.9512 39.9512 39.9512 42 39.1304
JHML.US John Hancock Multifactor Large Cap ETF 20200107 0 41.29 41.37 41.2272 41.29 59797 40.1014
JHMM.US John Hancock Multifactor Mid Cap ETF 20200107 0 39.09 39.19 39.0001 39.1 79220 38.3467 up down incorrect
JHMS.US John Hancock Exchange 20200107 0 29.7574 29.7574 29.6498 29.6498 289 28.3572 down down correct
JHMT.US John Hancock Multifactor Technology ETF 20200107 0 53.83 56.13 53.83 56.0765 1514 55.2031 up up correct
JHMU.US John Hancock Exchange 20200107 0 33.44 33.4893 33.44 33.4893 901 31.4991 up up correct
JHSC.US John Hancock Multifactor Small Cap ETF 20200107 0 27.74 27.7485 27.6394 27.68 11913 27.0356 down down correct
JIGB.US J.P. Morgan Exchange 20200107 0 54.93 54.93 54.805 54.805 500 50.8982 down down correct
JJA.US iPath Series B Bloomberg Agriculture Subindex Total Return ETN 20200107 0 44.945 44.945 44.945 44.945 85 14.9817
JJC.US iPath Series B Bloomberg Copper Subindex Total Return ETN 20200107 0 43.33 43.3389 43.1 43.265 952 14.4217 down down correct
JJE.US iPath Series B Bloomberg Energy Subindex Total Return ETN 20200107 0 47.255 47.255 47.255 47.255 0 47.255
JJG.US iPath Series B Bloomberg Grains Subindex Total Return ETN 20200107 0 45.54 45.68 45.47 45.619 1700 45.619 up up correct
JJM.US iPath® Bloomberg Industrial Metals Subindex Total Return(SM) ETN 20200107 0 43.96 43.9633 43.96 43.9633 109 43.9633 up down incorrect
JJN.US iPath Series B Bloomberg Nickel Subindex Total Return ETN 20200107 0 55.84 56.035 55.84 56.035 355 18.6783 up up correct
JJP.US iPath® Bloomberg Precious Metals Subindex Total Return(SM) ETN 20200107 0 56.0241 56.0241 56.0241 56.0241 14 56.0241
JJS.US iPath Series B Bloomberg Softs Subindex Total Return ETN 20200107 0 41.6942 41.6942 41.6942 41.6942 0 41.6942
JJT.US iPath Series B Bloomberg Tin Subindex Total Return ETN 20200107 0 43.77 43.77 43.77 43.77 1 43.77
JJU.US iPath® Series B Bloomberg Aluminum Subindex Total Return ETN 20200107 0 41.165 41.165 41.165 41.165 16 41.165
JKD.US iShares Morningstar U.S. Equity ETF 20200107 0 185.52 185.8711 185.4801 185.4816 15667 182.5724 down down correct
JKE.US iShares Morningstar Growth ETF 20200107 0 212.92 213.54 212.31 212.81 8554 212.055 down down correct
JKF.US iShares Morningstar Value ETF 20200107 0 116.62 116.62 116.0539 116.31 13843 112.3571 down down correct
JKG.US iShares Morningstar Mid 20200107 0 209.51 209.51 208.63 208.7633 9294 205.8107 down up incorrect
JKJ.US iShares Morningstar Small 20200107 0 187.93 188.58 187.83 188.1953 19634 185.0678 up up correct
JKK.US iShares Morningstar Small 20200107 0 213.53 213.53 213.14 213.171 1210 212.8644 down down correct
JMBS.US Janus Henderson Mortgage 20200107 0 52.15 52.2898 52.1 52.17 41583 50.0843 up up correct
JMIN.US JPMorgan U.S. Minimum Volatility ETF 20200107 0 31.37 31.37 31.1801 31.2095 8314 29.7774 down up incorrect
JMOM.US JPMorgan U.S. Momentum Factor ETF 20200107 0 30.64 30.72 30.64 30.67 31139 30.1263 up up correct
JNK.US SPDR Bloomberg Barclays High Yield Bond ETF 20200107 0 109.82 109.845 109.72 109.75 3865443 99.6636 down down correct
JNUG.US Direxion Daily Junior Gold Miners Index Bull 2X Shares 20200107 0 81.7 85.75 80.271 85.54 2629304 849.6279 up up correct
JO.US iPath Series B Bloomberg Coffee Subindex Total Return ETN 20200107 0 38.91 39.92 38.69 39.86 236800 39.86 up up correct
JOYY.US Infusive® Compounding Global Equities ETF 20200107 0 25.5 25.5428 25.48 25.48 5677 23.3846 down down correct
JPEM.US JPMorgan Diversified Return Emerging Markets Equity ETF 20200107 0 56.81 56.92 56.7401 56.78 29528 52.5806 down down correct
JPIN.US JPMorgan Diversified Return International Equity ETF 20200107 0 56.93 56.9611 56.7827 56.8214 89266 52.6793 down down correct
JPMB.US JPMorgan USD Emerging Markets Sovereign Bond ETF 20200107 0 51.578 51.6052 51.4873 51.5 2575 47.3401 down down correct
JPME.US JPMorgan Diversified Return U.S. Mid Cap Equity ETF 20200107 0 70.2016 70.3162 70.1863 70.2701 4153 67.8838 up down incorrect
JPN.US Xtrackers Japan JPX 20200107 0 29.02 29.0844 28.9618 28.9625 47884 27.82 down down correct
JPSE.US JPMorgan Diversified Return U.S. Small Cap Equity ETF 20200107 0 32.4911 32.4911 32.3761 32.43 9682 31.493 down down correct
JPUS.US JPMorgan Diversified Return U.S. Equity ETF 20200107 0 79.27 79.3727 79.1093 79.18 46503 75.9258 down down correct
JPXN.US iShares JPX 20200107 0 64.25 64.27 64.14 64.14 100302 61.6467 down up incorrect
JQUA.US JPMorgan U.S. Quality Factor ETF 20200107 0 31.36 31.38 31.325 31.3306 7980 30.354 down down correct
JUST.US Goldman Sachs JUST U.S. Large Cap Equity ETF 20200107 0 46.5094 46.58 46.49 46.49 4872 45.1806 down down correct
JVAL.US JPMorgan U.S. Value Factor ETF 20200107 0 28.95 28.95 28.7946 28.854 7389 27.3627 down up incorrect
JXI.US iShares Global Utilities ETF 20200107 0 58.1 58.1 57.82 57.96 18908 54.7564 down down correct
KALL.US KraneShares MSCI All China Index ETF 20200107 0 26.97 26.97 26.9261 26.9588 579 26.6784 down down correct
KARS.US KraneShares Electric Vehicles and Future Mobility Index ETF 20200107 0 24.01 24.19 24.01 24.12 8778 24.085 up up correct
KBA.US KraneShares Trust 20200107 0 33.24 33.3 33.2061 33.26 102273 33.0386 up up correct
KBE.US SPDR S&P Bank ETF 20200107 0 46.42 46.53 46.13 46.26 1217472 43.8233 down down correct
KBND.US KraneShares Bloomberg Barclays China Bond Inclusion Index ETF 20200107 0 32.75 32.855 32.75 32.855 1100 31.4299 up up correct
KCCB.US KraneShares Trust 20200107 0 41.0799 41.0799 41.045 41.045 147 37.2728 down down correct
KCE.US SPDR S&P Capital Markets ETF 20200107 0 59.49 59.59 59.49 59.49 2400 57.1078
KCNY.US KraneShares Trust 20200107 0 32.75 32.855 32.75 32.855 1105 31.7478 up up correct
KDFI.US KFA Dynamic Fixed Income ETF 20200107 0 24.976 25.04 24.935 24.935 43300 23.3279 down down correct
KEMQ.US KraneShares FTSE Emerging Markets Consumer Technology Index ETF 20200107 0 24.5102 24.57 24.5102 24.5353 895 23.9649 up up correct
KEMX.US KraneShares MSCI Emerging Markets ex China Index ETF 20200107 0 26.4 26.4 26.4 26.4 100 26.4
KFYP.US KraneShares CICC China Leaders 100 Index ETF 20200107 0 29.3976 29.3976 29.09 29.14 1982 28.3775 down down correct
KGRN.US KraneShares MSCI China Clean Technology ETF 20200107 0 18.7882 18.7882 18.6576 18.6576 1877 18.6565 down down correct
KHYB.US KraneShares Asia Pacific High Yield Bond ETF 20200107 0 41.08 41.08 41.045 41.045 100 36.8843 down down correct
KIE.US SPDR S&P Insurance ETF 20200107 0 35.45 35.458 35.3 35.3 160216 33.7951 down down correct
KLCD.US KFA Large Cap Quality Dividend Index ETF 20200107 0 26.71 26.79 26.71 26.735 127200 26.1148 up up correct
KLDW.US Knowledge Leaders Developed World ETF 20200107 0 36.5 36.61 36.4801 36.515 9117 36.1122 up up correct
KMED.US KraneShares Emerging Markets Healthcare Index ETF 20200107 0 22.16 22.16 22.16 22.16 205 22.1548
KNOW.US Direxion All Cap Insider Sentiment Shares 20200107 0 201 205 200 203 38490 202.477 up up correct
KOIN.US Capital Link NextGen Protocol ETF 20200107 0 28.8703 28.8703 28.8226 28.835 1223 28.262 down down correct
KOLD.US ProShares UltraShort Bloomberg Natural Gas 20200107 0 39.46 39.46 38.11 38.8862 36670 38.8862 down down correct
KOMP.US SPDR S&P Kensho New Economies Composite ETF 20200107 0 36.5 36.679 36.5 36.59 27391 35.7567 up up correct
KORP.US American Century Diversified Corporate Bond ETF 20200107 0 51.41 51.42 51.3402 51.375 3186 48.8102 down down correct
KORU.US Direxion Shares ETF Trust 20200107 0 24.53 24.68 24.38 24.66 39260 24.4683 up up correct
KRE.US SPDR S&P Regional Banking ETF 20200107 0 57.16 57.21 56.66 56.92 4626790 53.6902 down down correct
KSA.US iShares MSCI Saudi Arabia ETF 20200107 0 30.21 30.3 30.02 30.06 253288 28.9934 down down correct
KSCD.US KFA Small Cap Quality Dividend Index ETF 20200107 0 26.152 26.18 26.08 26.115 6600 25.7156 down down correct
KURE.US KraneShares MSCI All China Health Care Index ETF 20200107 0 23.11 23.3002 23.11 23.295 635 23.2949 up up correct
KWEB.US KraneShares CSI China Internet ETF 20200107 0 51.71 52.055 51.35 51.9 963181 51.7409 up up correct
KXI.US iShares Global Consumer Staples ETF 20200107 0 55.24 55.28 55 55.08 20761 52.5204 down down correct
LABD.US Direxion Daily S&P Biotech Bear 3X Shares 20200107 0 12.68 13.24 12.53 12.73 2795366 254.0151 up up correct
LABU.US Direxion Shares ETF Trust 20200107 0 55.98 56.5 53.44 55.78 1414433 55.78 down down correct
LBJ.US Direxion Daily Latin America Bull 2X Shares 20200107 0 22.52 23.06 22.45 22.7639 17355 445.0784 up up correct
LCR.US Leuthold Core ETF 20200107 0 25.07 25.08 25.07 25.08 500 24.9239 up up correct
LD.US iPath Bloomberg Lead Subindex Total Return(SM) ETN 20200107 0 40.64 40.64 40.64 40.64 80 40.64
LDUR.US PIMCO Enhanced Low Duration Active Exchange 20200107 0 99.99 99.99 99.9001 99.935 20125 96.9967 down down correct
LEMB.US iShares J.P. Morgan EM Local Currency Bond ETF 20200107 0 43.71 43.7227 43.6589 43.69 136077 42.0382 down up incorrect
LGH.US HCM Defender 500 Index ETF 20200107 0 28.13 28.14 28.059 28.059 23100 27.954 down down correct
LGLV.US SPDR SSGA US Large Cap Low Volatility Index ETF 20200107 0 114.36 114.3602 114.02 114.02 50283 109.4519 down up incorrect
LGOV.US First Trust Exchange 20200107 0 27.36 27.46 27.34 27.39 22000 25.7054 up up correct
LIT.US Global X Funds 20200107 0 27.63 27.93 27.5 27.81 182794 27.6123 up up correct
LOUP.US Innovator ETFs Trust 20200107 0 27.26 27.62 27.26 27.54 9795 27.54 up up correct
LOWC.US SPDR MSCI ACWI Low Carbon Target ETF 20200107 0 99.2716 99.29 99.231 99.231 635 95.8659 down down correct
LQD.US iShares iBoxx $ Investment Grade Corporate Bond ETF 20200107 0 128.17 128.18 127.84 127.91 8213289 121.6097 down down correct
LQDH.US iShares Interest Rate Hedged Corporate Bond ETF 20200107 0 95.06 95.185 95.06 95.1075 10975 91.3875 up up correct
LRGF.US iShares MSCI USA Multifactor ETF 20200107 0 34.28 34.395 34.22 34.33 301537 33.373 up up correct
LSAF.US LeaderSharesTM AlphaFactor US Core Equity ETF 20200107 0 26.7633 26.7633 26.66 26.7077 70103 25.5014 down down correct
LSST.US Natixis ETF Trust 20200107 0 25.2894 25.295 25.2894 25.295 150 23.668 up up correct
LTL.US ProShares Ultra Telecommunications 20200107 0 41.31 41.31 41.2811 41.2811 112 39.9621 down down correct
LTPZ.US PIMCO 15+ Year U.S. TIPS Index Exchange 20200107 0 73.23 73.28 72.77 72.77 64996 69.3386 down down correct
MBSD.US FlexShares Disciplined Duration MBS Index Fund 20200107 0 23.52 23.6199 23.51 23.54 9851 22.3603 up up correct
MCRO.US IQ Hedge Macro Tracker ETF 20200107 0 26.68 26.705 26.68 26.705 5912 26.0451 up up correct
MDY.US SPDR S&P MIDCAP 400 ETF Trust 20200107 0 372.93 373.91 371.75 372.93 624057 363.8516
MDYG.US SPDR S&P 400 Mid Cap Growth ETF 20200107 0 56.96 57.1 56.7779 56.98 154527 56.0426 up up correct
MDYV.US SPDR S&P 400 Mid Cap Value ETF 20200107 0 54.17 54.2687 53.98 54.11 56466 51.904 down up incorrect
MENV.US AdvisorShares Trust 20200107 0 26.24 26.24 26.24 26.24 100 25.2729
MEXX.US Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3 20200107 0 12.1 12.1 11.9 11.95 26334 142.1108 down up incorrect
MFDX.US PIMCO RAFI Dynamic Multi 20200107 0 25.93 25.95 25.91 25.9202 10024 25.0428 down up incorrect
MFEM.US PIMCO RAFI Dynamic Multi 20200107 0 24.64 24.685 24.6307 24.67 15787 19.8575 up up correct
MFUS.US PIMCO RAFI Dynamic Multi 20200107 0 31.15 31.17 31.14 31.1441 5966 30.1751 down down correct
MGC.US Vanguard Mega Cap Index Fund ETF Shares 20200107 0 112.41 112.45 112.099 112.22 75277 108.8539 down down correct
MGK.US Vanguard Mega Cap Growth Index Fund ETF Shares 20200107 0 147.85 148.135 147.415 147.65 194555 145.7814 down down correct
MGV.US Vanguard World Fund 20200107 0 86.91 86.91 86.56 86.66 74633 82.2599 down down correct
MIDF.US iShares MSCI USA Mid 20200107 0 28.235 28.235 28.235 28.235 100 27.5497
MIDU.US Direxion Shares ETF Trust 20200107 0 48.33 48.655 48.29 48.4073 5516 48.367 up up correct
MINC.US AdvisorShares Trust 20200107 0 48.51 48.62 48.46 48.49 3634 46.6626 down down correct
MINT.US PIMCO Enhanced Short Maturity Active Exchange 20200107 0 101.68 101.68 101.66 101.67 1217351 100.0909 down down correct
MJ.US ETFMG Alternative Harvest ETF 20200107 0 16.41 16.6499 16.225 16.24 704190 15.2712 down down correct
MJJ.US MicroSectors Cannabis ETNs 20200107 0 49.9453 49.9453 49.9453 49.9453 30 49.9453
MJO.US MicroSectors Cannabis 2X Leveraged ETNs 20200107 0 49.05 49.7142 49.05 49.7142 515 49.7142 up up correct
MLPA.US Global X MLP ETF 20200107 0 8.16 8.23 8.1066 8.22 257501 39.5719 up up correct
MLPB.US UBS ETRACS Alerian MLP Infrastructure Index ETN Series B 20200107 0 20.2358 20.2358 20.2358 20.2358 0 16.5855
MLPO.US Credit Suisse S&P MLP Index ETN 20200107 0 12.6881 12.6881 12.6881 12.6881 0 10.5465
MLPX.US Global X MLP & Energy Infrastructure ETF 20200107 0 12.51 12.51 12.36 12.48 296887 32.2828 down down correct
MMIN.US IQ MacKay Municipal Insured ETF 20200107 0 26.38 26.46 26.38 26.435 6904 25.4468 up up correct
MMIT.US IndexIQ Active ETF Trust 20200107 0 26.03 26.1 26.015 26.093 3729 25.0708 up down incorrect
MMTM.US SPDR S&P 1500 Momentum Tilt ETF 20200107 0 138.19 138.19 138.036 138.037 2138 134.623 down up incorrect
MNA.US IQ Merger Arbitrage ETF 20200107 0 33.25 33.361 33.22 33.36 195692 32.6049 up down incorrect
MOO.US VanEck Vectors Agribusiness ETF 20200107 0 68.15 68.24 68.03 68.07 11589 66.5322 down down correct
MORT.US VanEck Vectors Mortgage REIT Income ETF 20200107 0 24.09 24.19 24 24.13 104767 20.5663 up down incorrect
MOTO.US SmartETFs Smart Transportation & Technology ETF 20200107 0 26.564 26.564 26.461 26.461 1300 25.5674 down down correct
MTGP.US WisdomTree Mortgage Plus Bond Fund 20200107 0 50.49 50.49 50.455 50.48 5000 48.3801 down down correct
MUB.US iShares Trust 20200107 0 114.6 114.62 114.55 114.59 1762097 110.1539 down down correct
MUNI.US PIMCO ETF Trust 20200107 0 55.41 55.426 55.3 55.3825 23317 53.5195 down down correct
MUST.US Columbia Multi 20200107 0 21.71 21.72 21.6336 21.69 127528 20.8533 down down correct
MVV.US ProShares Ultra MidCap400 20200107 0 44.55 44.76 44.27 44.57 24037 44.244 up up correct
MXDU.US Nationwide Maximum Diversification U.S. Core Equity ETF 20200107 0 31.04 31.04 31.0168 31.0168 1268 30.142 down up incorrect
MXI.US iShares Global Materials ETF 20200107 0 66.24 66.5 66.2108 66.26 10120 63.1076 up up correct
MYY.US ProShares Short MidCap400 20200107 0 39.9953 39.9953 39.9953 39.9953 147 39.9843
MZZ.US ProShares UltraShort MidCap400 20200107 0 14.18 14.1905 14.13 14.1905 12632 56.7304 up up correct
NACP.US Impact Shares Trust I 20200107 0 23.41 23.41 23.4077 23.4077 156 22.8193 down down correct
NAIL.US Direxion Daily Homebuilders & Supplies Bull 3X Shares 20200107 0 70.02 70.75 69.35 69.47 38907 69.4198 down down correct
NANR.US SPDR S&P North American Natural Resources ETF 20200107 0 33.6501 33.85 33.6501 33.84 13180 32.0283 up up correct
NERD.US Listed Funds Trust 20200107 0 16.21 16.285 16.16 16.242 5900 16.0696 up down incorrect
NETL.US Fundamental Income Net Lease Real Estate ETF 20200107 0 27.12 27.269 27.107 27.219 4300 25.3792 up up correct
NFLT.US Virtus Newfleet Multi 20200107 0 24.795 24.81 24.78 24.78 1340 23.1995 down down correct
NFRA.US FlexShares STOXX Global Broad Infrastructure Index Fund 20200107 0 53.65 53.66 53.4804 53.51 107728 50.8733 down down correct
NGE.US Global X Funds 20200107 0 14.07 14.4144 14.0227 14.205 60537 13.2691 up down incorrect
NIB.US iPath Bloomberg Cocoa Subindex Total Return(SM) ETN 20200107 0 29.29 29.5 29.1026 29.24 101500 29.24 down down correct
NLR.US VanEck Vectors Uranium+Nuclear Energy ETF 20200107 0 48.18 48.2099 48.08 48.08 1063 46.0862 down down correct
NORW.US Global X MSCI Norway ETF 20200107 0 21.95 21.95 21.8 21.8 919 21.2278 down down correct
NRGD.US MicroSectors U.S. Big Oil Index 20200107 0 347.01 347.01 347.01 347.01 0 347.01
NRGU.US MicroSectors U.S. Big Oil Index 3X Leveraged ETNs 20200107 0 51.4041 51.4041 51.4041 51.4041 225 1028.082
NTSX.US WisdomTree Trust 20200107 0 29.85 29.88 29.79 29.8 12800 29.2257 down down correct
NUAG.US Nuveen Enhanced Yield U.S. Aggregate Bond ETF 20200107 0 24.81 24.81 24.72 24.73 11916 23.4743 down down correct
NUBD.US Nuveen ESG U.S. Aggregate Bond ETF 20200107 0 25.65 25.68 25.65 25.65 17499 24.5858
NUGT.US Direxion Shares ETF Trust 20200107 0 34.5 35.6 33.82 35.4 10577903 177 up up correct
NUHY.US Nuveen ESG High Yield Corporate Bond ETF 20200107 0 25.3 25.3 25.3 25.3 100 23.0862
NUSA.US Nuveen Enhanced Yield 1 20200107 0 24.9601 25.01 24.9601 24.99 735 23.8571 up up correct
NUSI.US Nationwide Risk 20200107 0 25.09 25.21 25.0766 25.1982 5915 21.5964 up up correct
NYF.US iShares New York Muni Bond ETF 20200107 0 57.39 57.41 57.33 57.4 29054 55.2344 up up correct
OBOR.US KraneShares MSCI One Belt One Road Index ETF 20200107 0 24.32 24.37 24.32 24.3549 2209 23.8654 up up correct
OCIO.US ClearShares OCIO ETF 20200107 0 27.875 27.875 27.875 27.875 0 26.7658
OEF.US iShares S&P 100 ETF 20200107 0 144.99 145.1 144.63 144.69 200498 140.5397 down up incorrect
OGCP.US Empire State Realty OP L.P 20200107 0 13.74 13.75 13.7385 13.74 1550 13.245
OIH.US VanEck Vectors ETF Trust 20200107 0 13.71 13.71 13.215 13.46 599977 263.3686 down up incorrect
OIL.US iPath Series B S&P GSCI Crude Oil Total Return Index ETN 20200107 0 19.53 19.53 19.53 19.53 17 19.53
OLEM.US iPath Pure Beta Crude Oil ETN 20200107 0 19.53 19.53 19.53 19.53 17 19.53
ONEO.US SPDR Russell 1000 Momentum Focus ETF 20200107 0 77.93 78.0283 77.93 77.9372 1432 75.6701 up up correct
ONEV.US SPDR Russell 1000 Low Volatility Focus ETF 20200107 0 85.9 85.9 85.5101 85.79 13377 82.5303 down down correct
ONEY.US SPDR Russell 1000 Yield Focus ETF 20200107 0 75.4135 75.635 75.4135 75.5928 831 71.0497 up up correct
ONLN.US ProShares Online Retail ETF 20200107 0 36.97 37.0672 36.7709 36.99 12780 36.5102 up up correct
OPER.US ETF Series Solutions 20200107 0 100.1 100.1 100.1 100.1 100 99.1694
OUNZ.US VanEck Merk Gold Trust 20200107 0 15.33 15.3868 15.32 15.37 53479 15.37 up up correct
OVB.US Overlay Shares Core Bond ETF 20200107 0 25.357 25.357 25.291 25.315 2900 23.8938 down down correct
OVF.US Overlay Shares Foreign Equity ETF 20200107 0 25.764 25.77 25.745 25.745 900 24.3193 down down correct
OVL.US Overlay Shares Large Cap Equity ETF 20200107 0 27.514 27.514 27.477 27.477 1400 26.1692 down down correct
OVM.US Overlay Shares Municipal Bond ETF 20200107 0 25.438 25.49 25.438 25.489 1100 24.0349 up up correct
OVS.US Overlay Shares Small Cap Equity ETF 20200107 0 27.071 27.071 27.061 27.061 400 25.9324 down down correct
PAK.US Global X MSCI Pakistan ETF 20200107 0 8.06 8.07 7.9 8 143104 30.0181 down down correct
PALL.US Aberdeen Standard Physical Palladium Shares ETF 20200107 0 192.33 193.95 191.608 193.95 41104 193.95 up up correct
PBD.US Invesco Global Clean Energy ETF 20200107 0 14.49 14.5 14.42 14.45 77098 14.2157 down down correct
PBE.US Invesco Dynamic Biotechnology & Genome ETF 20200107 0 55.2 55.2 54.95 55.0162 3392 54.9774 down down correct
PBJ.US Invesco Dynamic Food & Beverage ETF 20200107 0 33.9 33.9 33.721 33.7516 19425 32.9942 down up incorrect
PBP.US Invesco Exchange 20200107 0 21.5687 21.6462 21.4914 21.59 105015 19.9743 up up correct
PBS.US Invesco Dynamic Media ETF 20200107 0 34.09 34.2871 34.09 34.2392 1444 34.0014 up up correct
PBW.US Invesco WilderHill Clean Energy ETF 20200107 0 35.03 35.25 34.84 35.08 57626 34.2329 up up correct
PCEF.US Invesco Exchange 20200107 0 23.35 23.37 23.3101 23.37 166321 20.0851 up down incorrect
PCY.US Invesco Exchange 20200107 0 29.61 29.61 29.51 29.55 1906791 26.8903 down up incorrect
PDN.US Invesco FTSE RAFI Developed Markets ex 20200107 0 31.9 32.01 31.9 31.91 11950 30.4468 up up correct
PEJ.US Invesco Dynamic Leisure and Entertainment ETF 20200107 0 44.76 44.96 44.52 44.8214 5279 44.1733 up up correct
PEXL.US Pacer Funds Trust 20200107 0 29.0371 29.0371 29.0371 29.0371 0 28.7854
PFFA.US ETFis Series Trust I 20200107 0 26.57 26.6 26.51 26.56 23652 22.243 down down correct
PFFD.US Global X U.S. Preferred ETF 20200107 0 25.31 25.32 25.18 25.22 290041 22.7797 down down correct
PFFL.US ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN 20200107 0 25.74 25.75 25.62 25.6653 40451 21.3347 down up incorrect
PFFR.US ETFis Series Trust I 20200107 0 25.5001 25.64 25.5001 25.6113 11853 22.5583 up up correct
PFIG.US Invesco Exchange 20200107 0 26.3 26.34 26.29 26.29 9621 24.7212 down down correct
PFLD.US AAM Low Duration Preferred and Income Securities ETF 20200107 0 25.26 25.275 25.25 25.275 2700 23.1582 up up correct
PFXF.US VanEck Vectors Preferred Securities ex Financials ETF 20200107 0 20.35 20.35 20.27 20.28 174746 18.4482 down down correct
PGAL.US Global X MSCI Portugal ETF 20200107 0 11.19 11.19 11.1399 11.1399 407 10.5537 down down correct
PGF.US Invesco Financial Preferred ETF 20200107 0 18.98 19 18.95 18.98 296970 17.198
PGHY.US Invesco Exchange 20200107 0 22.82 22.88 22.82 22.88 108634 20.5617 up up correct
PGM.US iPath Series B Bloomberg Platinum Subindex Total Return ETN 20200107 0 47.0799 47.4024 47.0799 47.4024 234 47.4024 up down incorrect
PGX.US Invesco Preferred ETF 20200107 0 15.15 15.15 15.1 15.11 3147732 141.1487 down up incorrect
PHB.US Invesco Exchange 20200107 0 19.3 19.3 19.25 19.25 180237 17.8565 down down correct
PHDG.US Invesco S&P 500 Downside Hedged ETF 20200107 0 28.0786 28.0786 28.0786 28.0786 8 27.7621
PHYL.US PGIM Active High Yield Bond ETF 20200107 0 41.4 41.4 41.3 41.3 5000 36.4588 down down correct
PHYS.US Sprott Physical Gold Trust 20200107 0 12.59 12.65 12.55 12.64 2152081 12.64 up up correct
PICB.US Invesco Exchange 20200107 0 27.25 27.3 27.2037 27.21 5493 26.498 down down correct
PILL.US Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF 20200107 0 23.89 24.4296 23.472 24.12 19815 24.1198 up down incorrect
PIN.US Invesco India ETF 20200107 0 19.54 19.57 19.5 19.51 56300 17.9529 down down correct
PJP.US Invesco Dynamic Pharmaceuticals ETF 20200107 0 63.83 63.93 63.645 63.69 22498 62.6075 down down correct
PKB.US Invesco Dynamic Building & Construction ETF 20200107 0 33.66 33.66 33.5415 33.5584 28618 33.3256 down up incorrect
PLAT.US WisdomTree Modern Tech Platforms Fund 20200107 0 28.25 28.386 28.25 28.386 600 28.3473 up up correct
PLTM.US GraniteShares Platinum Trust 20200107 0 9.71 9.71 9.48 9.6303 10628 9.6303 down down correct
PPA.US Invesco Aerospace & Defense ETF 20200107 0 70.76 71.0239 70.3021 70.81 96141 69.5573 up up correct
PPLT.US Aberdeen Standard Physical Platinum Shares ETF 20200107 0 90.39 91.47 90.16 91.47 72765 91.47 up up correct
PQIN.US PGIM ETF Trust 20200107 0 54.32 54.32 54.32 54.32 0 51.8437
PREF.US Principal Spectrum Preferred Securities Active ETF 20200107 0 100.8941 100.8941 100.7725 100.775 2243 18.5538 down down correct
PRF.US Invesco FTSE RAFI US 1000 ETF 20200107 0 126.49 126.57 126.12 126.27 59330 121.0732 down down correct
PSI.US Invesco Dynamic Semiconductors ETF 20200107 0 67.48 68.3869 67.31 68.03 42868 67.6944 up up correct
PSJ.US Invesco Dynamic Software ETF 20200107 0 101.5 101.8862 101.0337 101.5 33141 95.4218
PSK.US SPDR ICE Preferred Securities ETF 20200107 0 44.3 44.37 44.24 44.28 113492 39.7878 down down correct
PSLV.US Sprott Physical Silver Trust 20200107 0 6.7 6.7699 6.65 6.76 618725 6.76 up up correct
PSP.US Invesco Exchange 20200107 0 12.73 12.7395 12.6911 12.73 95658 10.7473
PSQ.US ProShares Trust 20200107 0 24.22 24.3 24.165 24.23 1299425 24.1891 up up correct
PSR.US Invesco Active U.S. Real Estate Fund 20200107 0 95.02 95.02 93.67 94.1017 15661 88.6433 down down correct
PST.US ProShares UltraShort 7 20200107 0 18.68 18.74 18.68 18.74 15165 18.7196 up up correct
PTBD.US Pacer Funds Trust 20200107 0 25.495 25.62 25.495 25.577 66500 24.4446 up up correct
PTIN.US Pacer Trendpilot International ETF 20200107 0 26.728 26.84 26.728 26.767 37300 26.5622 up up correct
PULS.US PGIM Ultra Short Bond ETF 20200107 0 50.05 50.05 50.03 50.05 266193 48.6128
PUTW.US WisdomTree Trust 20200107 0 28.4983 28.63 28.49 28.63 22030 28.2209 up up correct
PVI.US Invesco Exchange 20200107 0 24.92 24.93 24.89 24.9 36521 24.821 down down correct
PWB.US Invesco Dynamic Large Cap Growth ETF 20200107 0 51.57 51.69 51.5105 51.5184 25328 51.3487 down down correct
PWC.US Invesco Dynamic Market ETF 20200107 0 98.09 98.5042 98.09 98.3754 2041 96.4522 up up correct
PWV.US Invesco Dynamic Large Cap Value ETF 20200107 0 41.21 41.236 41.03 41.13 98534 39.0448 down down correct
PWZ.US Invesco Exchange 20200107 0 27.52 27.55 27.51 27.52 12702 26.2623
PXE.US Invesco Dynamic Energy Exploration & Production ETF 20200107 0 17 17.0339 16.8017 17.03 19285 15.9373 up up correct
PXF.US Invesco FTSE RAFI Developed Markets ex 20200107 0 42.47 42.51 42.36 42.4 22279 39.7375 down down correct
PXH.US Invesco Exchange 20200107 0 22.23 22.245 22.16 22.23 144795 20.5397
PXJ.US Invesco Dynamic Oil & Gas Services ETF 20200107 0 5.69 5.69 5.55 5.6356 37181 5.1729 down down correct
PXQ.US Invesco Dynamic Networking ETF 20200107 0 61.56 62.2058 61.56 61.985 4454 61.4776 up up correct
PYPE.US UBS ETRACS NYSE Pickens Core Midstream Index ETN 20200107 0 21.4988 21.4988 21.4988 21.4988 0 17.5742
PZA.US Invesco Exchange 20200107 0 26.63 26.64 26.61 26.64 347314 25.3765 up up correct
PZD.US Invesco MSCI Sustainable Future ETF 20200107 0 49.73 49.94 49.61 49.68 11506 49.4205 down down correct
PZT.US Invesco Exchange 20200107 0 25.58 25.58 25.53 25.5401 8521 24.1969 down down correct
QAI.US IQ Hedge Multi 20200107 0 30.83 30.89 30.83 30.87 222690 30.2678 up up correct
QARP.US DBX ETF Trust 20200107 0 30.09 30.189 30.09 30.11 4959 29.0972 up up correct
QDEF.US FlexShares Quality Dividend Defensive Index Fund 20200107 0 47.66 47.66 47.52 47.58 8766 45.3255 down down correct
QDF.US FlexShares Trust 20200107 0 48.19 48.225 48.04 48.1 121347 45.8264 down down correct
QDIV.US Global X S&P 500 Quality Dividend ETF 20200107 0 26.7583 26.89 26.75 26.83 911 25.2779 up up correct
QDYN.US FlexShares Quality Dividend Dynamic Index Fund 20200107 0 47.93 47.964 47.93 47.9499 1410 45.1376 up up correct
QED.US IndexIQ ETF Trust 20200107 0 21.725 21.725 21.725 21.725 234 20.7881
QEFA.US SPDR MSCI EAFE StrategicFactors ETF 20200107 0 66.96 66.96 66.66 66.66 50239 63.7728 down down correct
QEMM.US SPDR Index Shares Funds 20200107 0 60.54 60.65 60.31 60.475 13736 57.4989 down down correct
QGRO.US American Century U.S. Quality Growth ETF 20200107 0 45.254 45.4099 45.25 45.36 12138 45.0691 up up correct
QID.US ProShares UltraShort QQQ 20200107 0 22.83 22.9831 22.71 22.85 2010790 91.1657 up up correct
QINT.US American Century Quality Diversified International ETF 20200107 0 41.7792 41.7792 41.7792 41.7792 247 40.1146
QLD.US ProShares Ultra QQQ 20200107 0 125.29 125.85 124.3881 125.07 683482 31.2608 down down correct
QLTA.US iShares Aaa 20200107 0 54.78 54.79 54.7017 54.72 179720 52.4127 down down correct
QLV.US FlexShares US Quality Low Volatility Index Fund 20200107 0 42.17 42.17 42.1 42.1 1400 41.1829 down down correct
QLVD.US FlexShares Developed Markets ex 20200107 0 26.21 26.23 26.21 26.23 209400 25.189 up up correct
QLVE.US FlexShares Emerging Markets Quality Low Volatility Index Fund 20200107 0 25.919 25.919 25.919 25.919 0 25.0472
QMN.US IQ Hedge Market Neutral Tracker ETF 20200107 0 26.7391 26.7391 26.69 26.715 1361 26.1669 down down correct
QQH.US HCM Defender 100 Index ETF 20200107 0 29.46 29.53 29.37 29.4363 13462 29.4363 down down correct
QQQE.US Direxion NASDAQ 20200107 0 55.34 55.5581 55.16 55.49 35109 53.0418 up up correct
QRFT.US QRAFT AI 20200107 0 27.755 27.755 27.755 27.755 100 27.2539
QSY.US WisdomTree U.S. Quality Shareholder Yield Fund 20200107 0 94.0056 94.3 94.0056 94.1997 1314 45.4005 up up correct
QTUM.US Defiance Quantum ETF 20200107 0 29.66 29.88 29.61 29.79 54289 29.4836 up down incorrect
QUS.US SPDR MSCI USA StrategicFactors ETF 20200107 0 94.62 94.785 94.5109 94.53 119346 91.5362 down down correct
QWLD.US SPDR MSCI World StrategicFactors ETF 20200107 0 86.29 86.29 85.58 85.6496 10254 82.4728 down down correct
RAAX.US VanEck Inflation Allocation ETF 20200107 0 25.8994 25.95 25.8905 25.9206 15608 24.3731 up down incorrect
RAFE.US PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF 20200107 0 25.07 25.0999 25.0445 25.0445 10100 24.0793 down down correct
RAVI.US FlexShares Ready Access Variable Income Fund 20200107 0 75.76 75.78 75.75 75.765 7914 74.1191 up up correct
RBIN.US Nationwide Risk 20200107 0 25.7905 25.7905 25.7905 25.7905 0 24.6572
RBUS.US Nationwide Risk 20200107 0 30.4984 30.4984 30.4984 30.4984 10 29.7324
RCD.US Invesco S&P 500 Equal Weight Consumer Discretionary ETF 20200107 0 110.5 110.99 110.1481 110.5828 2893 108.5014 up up correct
RDIV.US Invesco S&P Ultra Dividend Revenue ETF 20200107 0 38.95 39.0237 38.74 38.9415 114666 35.5238 down down correct
RDOG.US ALPS REIT Dividend Dogs ETF 20200107 0 47.34 47.44 47.34 47.37 3200 43.1059 up down incorrect
RECS.US Columbia ETF Trust I 20200107 0 21.57 21.57 21.539 21.539 400 17.5763 down down correct
REET.US iShares Global REIT ETF 20200107 0 27.43 27.43 27.17 27.29 343899 25.5115 down down correct
REK.US ProShares Short Real Estate 20200107 0 13.06 13.1 13.02 13.0589 3293 13.053 down down correct
REML.US Credit Suisse X 20200107 0 25.58 25.6782 25.4504 25.6371 71135 17.555 up up correct
RESP.US WisdomTree U.S. ESG Fund 20200107 0 36.66 36.9 36.66 36.73 4663 35.6798 up down incorrect
RETL.US Direxion Daily Retail Bull 3X Shares 20200107 0 27.11 27.4476 26.505 27.02 12458 10.5739 down down correct
REVS.US Columbia Research Enhanced Value ETF 20200107 0 21.06 21.08 21.06 21.08 100 16.2768 up up correct
REW.US ProShares UltraShort Technology 20200107 0 12.1319 12.16 12.0571 12.108 10000 48.3982 down down correct
REZ.US iShares Trust 20200107 0 75.34 75.34 74.23 74.59 51520 70.4332 down down correct
RFCI.US ALPS ETF Trust 20200107 0 25.18 25.23 25.15 25.185 9494 23.9405 up up correct
RFDA.US RiverFront Dynamic US Dividend Advantage ETF 20200107 0 34.97 35.01 34.9256 34.9445 2689 33.8102 down down correct
RFFC.US RiverFront Dynamic US Flex 20200107 0 35.77 35.81 35.75 35.7855 2736 34.9545 up up correct
RFG.US Invesco S&P MidCap 400 Pure Growth ETF 20200107 0 153.11 154.1819 152.93 153.98 6808 153.2412 up up correct
RFV.US Invesco S&P MidCap 400 Pure Value ETF 20200107 0 67.65 68.24 67.65 68.156 4064 65.4334 up up correct
RGI.US Invesco S&P 500 Equal Weight Industrials ETF 20200107 0 136.15 136.785 135.84 136.5056 23573 133.6854 up down incorrect
RHS.US Invesco S&P 500 Equal Weight Consumer Staples ETF 20200107 0 144.81 144.81 144.01 144.01 14334 137.5531 down down correct
RIGS.US RiverFront Strategic Income Fund 20200107 0 24.98 24.9984 24.8101 24.925 40802 23.476 down down correct
RINF.US ProShares Inflation Expectations ETF 20200107 0 26.84 26.86 26.765 26.81 10650 25.8294 down up incorrect
RJA.US ELEMENTS Linked to the Rogers International Commodity Index 20200107 0 5.55 5.55 5.53 5.55 13700 5.55
RJI.US ELEMENTS Linked to the Rogers International Commodity Index 20200107 0 5.45 5.47 5.4371 5.4528 73647 5.4528 up up correct
RJN.US ELEMENTS Linked to the Rogers International Commodity Index 20200107 0 3.05 3.07 3.04 3.07 3233 3.07 up up correct
RJZ.US ELEMENTS Linked to the Rogers International Commodity Index 20200107 0 8.4699 8.51 8.4699 8.49 2333 8.49 up up correct
RLY.US SSGA Active Trust 20200107 0 25.41 25.5099 25.41 25.46 13257 22.1512 up up correct
ROAM.US Hartford Multifactor Emerging Markets ETF 20200107 0 22.966 22.9792 22.9306 22.9792 1397 21.3287 up up correct
ROBO.US Robo Global Robotics and Automation Index ETF 20200107 0 42.04 42.27 41.9335 42.21 219912 42.0539 up down incorrect
RODM.US Lattice Strategies Trust 20200107 0 29.37 29.37 29.28 29.33 396303 27.2321 down down correct
ROKT.US SPDR Kensho Final Frontiers ETF 20200107 0 37.58 37.73 37.58 37.73 2800 36.8709 up up correct
ROM.US ProShares Trust 20200107 0 165.02 165.9499 163.72 164.6 20703 41.0957 down down correct
ROOF.US IQ U.S. Real Estate Small Cap ETF 20200107 0 25.63 25.63 25.32 25.44 13423 23.3568 down down correct
ROSC.US Hartford Multifactor Small Cap ETF 20200107 0 30.225 30.348 30.225 30.259 1400 29.0047 up up correct
ROUS.US Hartford Multifactor US Equity ETF 20200107 0 33.65 33.67 33.51 33.59 48628 32.3222 down down correct
RPAR.US RPAR Risk Parity ETF 20200107 0 20.38 20.385 20.355 20.355 10994 19.7776 down down correct
RPG.US Invesco S&P 500 Pure Growth ETF 20200107 0 127.52 128.0424 127.1068 127.74 38124 126.915 up down incorrect
RPV.US Invesco S&P 500 Pure Value ETF 20200107 0 68.76 68.97 68.43 68.79 95020 65.4939 up up correct
RSP.US Invesco S&P 500 Equal Weight ETF 20200107 0 115.41 115.69 115.12 115.44 477916 111.3634 up up correct
RTM.US Invesco S&P 500 Equal Weight Materials ETF 20200107 0 111.87 112.94 111.87 112.19 5115 108.0814 up up correct
RUSL.US Direxion Shares ETF Trust 20200107 0 72.77 73.33 72.077 72.11 23950 70.0616 down down correct
RVNU.US DBX ETF Trust 20200107 0 28.36 28.37 28.2901 28.35 10096 27.0515 down down correct
RWGV.US Direxion Shares ETF Trust 20200107 0 67.642 67.642 67.642 67.642 100 67.3818
RWJ.US Invesco S&P SmallCap 600 Revenue ETF 20200107 0 68.08 68.08 67.2719 67.4729 4811 66.0946 down down correct
RWK.US Invesco S&P MidCap 400 Revenue ETF 20200107 0 63.97 64.58 63.97 64.4696 11706 62.9983 up up correct
RWL.US Invesco S&P 500 Revenue ETF 20200107 0 58.23 58.2767 58.0767 58.1976 32566 56.1129 down down correct
RWM.US ProShares Short Russell2000 20200107 0 37.11 37.2421 37.002 37.115 318780 37.0788 up up correct
RWO.US SPDR Index Shares Funds 20200107 0 51.32 51.32 50.84 51.04 149863 47.7222 down down correct
RWR.US SPDR Dow Jones REIT ETF 20200107 0 101.29 101.29 99.86 100.34 64168 93.2202 down down correct
RWVG.US Direxion Shares ETF Trust 20200107 0 56.36 56.41 56.36 56.41 100 54.9535 up up correct
RWX.US SPDR Dow Jones International Real Estate ETF 20200107 0 38.82 38.82 38.705 38.74 352509 35.7436 down down correct
RXD.US ProShares UltraShort Health Care 20200107 0 17.315 17.37 17.1701 17.2048 2477 34.3859 down down correct
RXI.US iShares Trust 20200107 0 126.55 126.58 126.0479 126.41 17091 124.6002 down down correct
RXL.US ProShares Ultra Health Care 20200107 0 125.751 126.96 125.751 126.7113 4668 63.1205 up up correct
RYE.US Invesco Exchange 20200107 0 48.59 49.03 48.4294 49.03 39957 45.9143 up up correct
RYF.US Invesco S&P 500 Equal Weight Financials ETF 20200107 0 46.72 46.8 46.53 46.53 19354 44.4254 down down correct
RYH.US Invesco S&P 500 Equal Weight Health Care ETF 20200107 0 220.315 221.6993 220.315 221.447 19871 218.8936 up up correct
RYJ.US Invesco Raymond James SB 20200107 0 48.16 48.17 48.0745 48.1658 5205 47.771 up up correct
RYT.US Invesco S&P 500 Equal Weight Technology ETF 20200107 0 199.1 200.435 198.8 199.9 33544 195.4208 up up correct
RYU.US Invesco S&P 500 Equal Weight Utilities ETF 20200107 0 104.92 104.92 104.26 104.79 16377 98.7599 down down correct
RZG.US Invesco S&P SmallCap 600 Pure Growth ETF 20200107 0 118.42 118.42 118.18 118.3264 7837 117.1473 down down correct
RZV.US Invesco S&P SmallCap 600 Pure Value ETF 20200107 0 69.49 69.9874 68.8591 69.3402 12428 68.0535 down up incorrect
SAA.US ProShares Trust 20200107 0 108.1348 108.1348 108.0261 108.0261 202 21.5987 down down correct
SBB.US ProShares Short SmallCap600 20200107 0 30.107 30.107 30.107 30.107 150 30.1002
SBIO.US ALPS ETF Trust 20200107 0 41.29 41.3615 40.31 41.12 61747 41.12 down up incorrect
SBM.US ProShares Short Basic Materials 20200107 0 17.711 17.711 17.711 17.711 45 17.7073
SBUG.US iPath Silver ETN 20200107 0 26.1512 26.1512 26.1512 26.1512 0 26.1512
SCC.US ProShares UltraShort Consumer Services 20200107 0 12.91 12.91 12.87 12.87 598 25.7351 down down correct
SCHA.US Schwab U.S. Small 20200107 0 75.35 75.53 75.06 75.3 342799 73.3483 down down correct
SCHB.US Schwab U.S. Broad Market ETF 20200107 0 77.23 77.2863 76.97 77.11 871829 74.6011 down up incorrect
SCHC.US Schwab Strategic Trust 20200107 0 34.49 34.5276 34.4411 34.51 170475 32.9508 up up correct
SCHD.US Schwab U.S. Dividend Equity ETF 20200107 0 57.58 57.69 57.45 57.56 772380 53.7704 down down correct
SCHE.US Schwab Emerging Markets Equity ETF 20200107 0 27.4 27.4798 27.36 27.43 1075655 26.1102 up down incorrect
SCHF.US Schwab Strategic Trust 20200107 0 33.62 33.635 33.5301 33.57 3308165 31.8521 down down correct
SCHG.US Schwab Strategic Trust 20200107 0 94.09 94.3401 93.89 94.09 445675 93.0521
SCHH.US Schwab U.S. REIT ETF 20200107 0 45.56 45.6899 44.96 45.22 1282914 43.1388 down down correct
SCHI.US Schwab 5 20200107 0 50.24 50.24 50.2 50.2 10700 48.1639 down up incorrect
SCHJ.US Schwab 1 20200107 0 50.12 50.12 50.11 50.11 9000 48.4235 down down correct
SCHK.US Schwab 1000 ETF 20200107 0 31.73 31.75 31.64 31.69 98162 30.6963 down up incorrect
SCHM.US Schwab U.S. Mid 20200107 0 60.06 60.2 59.9 60.08 281826 58.4673 up up correct
SCHO.US Schwab Short 20200107 0 50.52 50.53 50.51 50.52 1051327 49.6757
SCHP.US Schwab U.S. TIPS ETF 20200107 0 56.91 56.94 56.83 56.85 1052115 53.7923 down down correct
SCHQ.US Schwab Long 20200107 0 48.14 48.21 47.95 47.951 6800 46.5091 down down correct
SCHR.US Schwab Strategic Trust 20200107 0 55.24 55.265 55.1834 55.2 541331 53.7827 down down correct
SCHV.US Schwab Strategic Trust 20200107 0 59.89 59.9062 59.7 59.82 358825 56.5271 down down correct
SCHX.US Schwab U.S. Large 20200107 0 77.13 77.245 76.935 77.08 1645968 74.5685 down down correct
SCHZ.US Schwab U.S. Aggregate Bond ETF 20200107 0 53.64 53.68 53.61 53.62 374600 51.218 down down correct
SCJ.US iShares MSCI Japan Small 20200107 0 74.66 74.7209 74.4667 74.4751 2745 72.3968 down down correct
SCO.US ProShares UltraShort Bloomberg Crude Oil 20200107 0 11.54 11.68 11.41 11.52 2261626 46.08 down down correct
SDCI.US USCF SummerHaven Dynamic Commodity Strategy No K 20200107 0 18.3015 18.3839 18.3015 18.3839 525 15.2919 up up correct
SDD.US ProShares UltraShort SmallCap600 20200107 0 11.34 11.34 11.3322 11.3322 501 90.6576 down up incorrect
SDEM.US Global X MSCI SuperDividend Emerging Markets ETF 20200107 0 13.87 13.8799 13.79 13.8398 12495 12.1271 down down correct
SDGA.US Impact Shares Sustainable Development Goals Global Equity ETF 20200107 0 22.25 22.28 22.2167 22.2167 2992 21.7592 down down correct
SDIV.US Global X SuperDividend ETF 20200107 0 17.7 17.7 17.63 17.67 326100 15.0908 down down correct
SDOG.US ALPS Sector Dividend Dogs ETF 20200107 0 46.56 46.69 46.3732 46.62 274325 42.9729 up up correct
SDOW.US ProShares UltraPro Short Dow30 20200107 0 37.62 37.9 37.45 37.83 840216 151.16 up up correct
SDP.US ProShares UltraShort Utilities 20200107 0 14.9985 15.1199 14.97 15.0005 5368 29.9819 up up correct
SDS.US ProShares UltraShort S&P500 20200107 0 24.71 24.8167 24.6143 24.74 3736808 24.6997 up up correct
SDY.US SPDR S&P Dividend ETF 20200107 0 106.5 106.55 106.0712 106.25 725105 99.288 down down correct
SEF.US ProShares Short Financials 20200107 0 19.3289 19.3662 19.3289 19.3662 1739 19.3517 up up correct
SEIX.US Virtus ETF Trust II 20200107 0 24.95 24.95 24.95 24.95 100 23.1151
SFY.US Tidal ETF Trust 20200107 0 11.3 11.31 11.27 11.3 42000 11.0978
SFYF.US SoFi Social 50 ETF 20200107 0 20.88 20.91 20.88 20.91 200 20.7719 up up correct
SFYX.US Tidal ETF Trust 20200107 0 10.56 10.65 10.56 10.625 9400 10.439 up up correct
SGDJ.US Sprott Funds Trust 20200107 0 33.41 34.12 33.4038 34.02 10801 32.5722 up up correct
SGDM.US Sprott Gold Miners ETF 20200107 0 24.82 25.1999 24.75 25.1 15091 24.6674 up up correct
SGG.US iPath Series B Bloomberg Sugar Subindex Total Return ETN 20200107 0 42.676 42.676 42.664 42.664 100 42.664 down down correct
SGOL.US Aberdeen Standard Gold ETF Trust 20200107 0 15.09 15.15 15.08 15.14 719661 15.14 up up correct
SH.US ProShares Short S&P500 20200107 0 23.92 23.9848 23.89 23.94 3519526 23.9174 up up correct
SHE.US SPDR SSGA Gender Diversity Index ETF 20200107 0 77.32 77.3301 77.21 77.2421 6030 75.2522 down down correct
SHM.US SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF 20200107 0 49.18 49.25 49.16 49.17 1130896 47.9292 down down correct
SHYG.US iShares Trust 20200107 0 46.52 46.525 46.47 46.48 614419 42.0284 down down correct
SHYL.US Xtrackers Short Duration High Yield Bond ETF 20200107 0 48.935 48.935 48.93 48.93 409 43.8293 down down correct
SIJ.US ProShares UltraShort Industrials 20200107 0 10.7232 10.7899 10.7232 10.7679 2125 43.0716 up up correct
SIL.US Global X Silver Miners ETF 20200107 0 32.32 32.6703 32 32.6 209971 31.8155 up down incorrect
SILJ.US ETFMG Prime Junior Silver Miners ETF 20200107 0 11.86 12.1 11.8 12.01 408877 11.8392 up down incorrect
SIMS.US SPDR S&P Kensho Intelligent Structures ETF 20200107 0 32.71 32.96 32.71 32.771 1100 32.2231 up down incorrect
SIVR.US Aberdeen Standard Physical Silver Shares ETF 20200107 0 17.6 17.85 17.6 17.81 112533 17.81 up up correct
SIZE.US iShares MSCI USA Size Factor ETF 20200107 0 97.31 97.56 97.1451 97.3989 128949 94.3965 up down incorrect
SJB.US ProShares Trust 20200107 0 20.5513 20.62 20.545 20.59 128981 20.5796 up up correct
SJNK.US SPDR Series Trust 20200107 0 27 27.01 26.97 26.97 1620622 24.4493 down down correct
SKF.US ProShares UltraShort Financials 20200107 0 13.8193 13.94 13.8193 13.939 13087 27.8677 up up correct
SLV.US iShares Silver Trust 20200107 0 16.98 17.21 16.93 17.17 16001211 17.0502 up up correct
SLX.US VanEck Vectors Steel ETF 20200107 0 37.22 37.5585 37.22 37.3781 5824 34.246 up down incorrect
SLY.US SPDR Series Trust 20200107 0 72.23 72.23 71.87 72.02 44896 69.925 down down correct
SLYG.US SPDR S&P 600 Small Cap Growth ETF 20200107 0 64.36 64.51 64.1301 64.3 120516 63.2443 down up incorrect
SLYV.US SPDR S&P 600 Small Cap Value ETF 20200107 0 65.33 65.4152 64.84 65.07 155071 62.576 down down correct
SMDD.US ProShares UltraPro Short MidCap400 20200107 0 6.2624 6.31 6.2624 6.31 6163 201.8909 up up correct
SMHB.US ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN 20200107 0 16.5 16.8299 16.5 16.68 54849 12.1796 up down incorrect
SMLF.US iShares MSCI USA Small 20200107 0 42.65 42.7 42.4701 42.59 24421 41.4368 down down correct
SMLL.US Direxion Daily Small Cap Bull 2X Shares 20200107 0 3.47 3.49 3.46 3.49 51441 3.3559 up down incorrect
SMLV.US SPDR SSGA US Small Cap Low Volatility Index ETF 20200107 0 99.57 99.62 99.18 99.26 17882 94.2856 down down correct
SMMU.US PIMCO Short Term Municipal Bond Active Exchange 20200107 0 50.6804 50.73 50.65 50.69 9251 49.8044 up up correct
SMN.US ProShares Trust 20200107 0 24.46 24.5405 24.41 24.5405 1882 49.081 up up correct
SMOG.US VanEck Vectors Low Carbon Energy ETF 20200107 0 76.75 77.27 76.4 77.1 5100 76.6991 up up correct
SNPE.US Xtrackers S&P 500 ESG ETF 20200107 0 28.08 28.08 27.963 27.99 7900 27.2738 down up incorrect
SOXL.US Direxion Shares ETF Trust 20200107 0 276.06 285.09 271.8526 281.22 718573 18.7022 up up correct
SOXS.US Direxion Shares ETF Trust 20200107 0 20.9 21.14 20.07 20.39 375779 244.232 down up incorrect
SOYB.US Teucrium Soybean 20200107 0 15.66 15.68 15.6 15.67 29653 15.67 up up correct
SPAB.US SPDR Portfolio Aggregate Bond ETF 20200107 0 29.54 29.55 29.47 29.48 840881 28.1753 down down correct
SPBO.US SPDR Portfolio Corporate Bond ETF 20200107 0 33.91 33.94 33.88 33.91 53200 32.073
SPDN.US Direxion Daily S&P 500 Bear 1X Shares 20200107 0 24.355 24.3976 24.3411 24.36 18257 24.3471 up up correct
SPDV.US AAM S&P 500 High Dividend Value ETF 20200107 0 26.98 27.08 26.98 27.06 3375 25.2541 up up correct
SPDW.US SPDR Portfolio Developed World ex 20200107 0 31.36 31.3699 31.27 31.29 1129332 29.7276 down down correct
SPEM.US SPDR Portfolio Emerging Markets ETF 20200107 0 37.6 37.67 37.52 37.61 726070 35.7003 up up correct
SPEU.US SPDR Portfolio Europe ETF 20200107 0 36.29 36.31 36.25 36.26 43300 34.2982 down down correct
SPFF.US Global X SuperIncome Preferred ETF 20200107 0 11.81 11.82 11.78 11.81 48942 10.5337
SPGM.US SPDR Portfolio MSCI Global Stock Market ETF 20200107 0 42.95 43.02 42.85 42.97 11100 41.9635 up down incorrect
SPGP.US Invesco S&P 500 GARP ETF 20200107 0 62.96 63.14 62.75 63.05 116900 61.8792 up down incorrect
SPHB.US Invesco S&P 500 High Beta ETF 20200107 0 46.93 47.21 46.83 47.13 381956 45.2402 up up correct
SPHD.US Invesco S&P 500 High Dividend Low Volatility ETF 20200107 0 43.5 43.5 43.26 43.41 477432 39.6771 down down correct
SPHQ.US Invesco S&P 500 Quality ETF 20200107 0 36.61 36.68 36.5 36.54 141822 35.3827 down down correct
SPHY.US SPDR Series Trust 20200107 0 26.4 26.41 26.39 26.4 36400 23.6275
SPIB.US SPDR Series Trust 20200107 0 35.36 35.4 35.36 35.37 1520584 34.0484 up up correct
SPIP.US SPDR Series Trust 20200107 0 28.69 28.69 28.64 28.65 225600 26.978 down down correct
SPLB.US SPDR Series Trust 20200107 0 30.22 30.22 30.06 30.1 933733 28.2959 down down correct
SPLG.US SPDR Portfolio S&P 500 ETF 20200107 0 38.01 38.02 37.87 37.92 396442 36.6842 down down correct
SPLV.US Invesco Exchange 20200107 0 57.95 57.95 57.6475 57.74 2698927 55.4891 down down correct
SPMB.US SPDR Portfolio Mortgage Backed Bond ETF 20200107 0 26.18 26.23 26.18 26.2 333300 24.8556 up up correct
SPMD.US SPDR Portfolio S&P 400 Mid Cap ETF 20200107 0 36.02 36.08 35.8981 35.99 599801 34.9059 down down correct
SPMO.US Invesco S&P 500 Momentum ETF 20200107 0 42.02 42.02 41.81 41.81 8641 40.9206 down up incorrect
SPPP.US Sprott Physical Platinum and Palladium Trust 20200107 0 14.86 14.95 14.83 14.95 28689 14.95 up up correct
SPSB.US SPDR Portfolio Short Term Corporate Bond ETF 20200107 0 30.84 30.87 30.84 30.84 1805772 29.8854
SPSK.US Tidal ETF Trust 20200107 0 20.05 20.16 20.05 20.12 26700 19.3079 up up correct
SPSM.US SPDR Series Trust 20200107 0 32.51 32.5893 32.3857 32.5 436731 31.4622 down down correct
SPTI.US SPDR Portfolio Intermediate Term Treasury ETF 20200107 0 31.11 31.12 31.08 31.09 601213 30.694 down down correct
SPTL.US SPDR Series Trust 20200107 0 39.69 39.75 39.52 39.54 347112 38.223 down down correct
SPTM.US SPDR Portfolio S&P 1500 Composite Stock Market ETF 20200107 0 40 40.0499 39.895 39.97 579027 38.6546 down down correct
SPTS.US SPDR Portfolio Short Term Treasury ETF 20200107 0 29.99 29.99 29.98 29.99 361276 29.7215
SPUS.US Tidal ETF Trust 20200107 0 20.4 20.455 20.36 20.428 57800 19.9742 up up correct
SPUU.US Direxion Daily S&P 500 Bull 2X Shares 20200107 0 66.7301 67.0499 66.6009 66.77 3206 59.6091 up up correct
SPVM.US Invesco Exchange 20200107 0 42.69 42.7494 42.55 42.6228 2160 40.882 down down correct
SPVU.US Invesco S&P 500 Enhanced Value ETF 20200107 0 38.3 38.51 38.3 38.477 13921 36.2944 up up correct
SPXB.US ProShares S&P 500 Bond ETF 20200107 0 88.01 88.3 88.01 88.1 5887 84.0297 up down incorrect
SPXE.US ProShares S&P 500 ex 20200107 0 68.9278 68.9278 68.9278 68.9278 45 67.2655
SPXL.US Direxion Daily S&P500 Bull 3X Shares 20200107 0 66.75 67.0153 66.21 66.54 3150493 66.2709 down down correct
SPXN.US ProShares S&P 500 ex 20200107 0 66.8188 66.8188 66.8188 66.8188 82 65.2643
SPXS.US Direxion Daily S&P 500 Bear 3X Shares 20200107 0 131.2 132.1 130.6 131.5 612900 131.4042 up down incorrect
SPXT.US ProShares S&P 500 ex 20200107 0 59.515 59.515 59.515 59.515 121 57.643
SPXU.US ProShares UltraPro Short S&P500 20200107 0 19.82 19.97 19.72 19.89 6055076 99.3122 up up correct
SPXV.US ProShares S&P 500 ex 20200107 0 67.57 67.57 67.57 67.57 17 65.582
SPY.US SPDR S&P 500 ETF Trust 20200107 0 323.02 323.54 322.24 322.73 42854811 312.646 down up incorrect
SPYD.US SPDR Portfolio S&P 500 High Dividend ETF 20200107 0 39.09 39.12 38.86 39.03 433294 35.4642 down down correct
SPYG.US SPDR Portfolio S&P 500 Growth ETF 20200107 0 42.39 42.475 42.26 42.35 9992144 41.5639 down down correct
SPYV.US SPDR Portfolio S&P 500 Value ETF 20200107 0 34.75 34.8 34.64 34.71 20951350 32.9753 down down correct
SPYX.US SPDR S&P 500 Fossil Fuel Reserves Free ETF 20200107 0 79.15 79.29 79 79.0813 22247 76.8789 down up incorrect
SRLN.US SPDR Blackstone Senior Loan ETF 20200107 0 46.68 46.7 46.65 46.69 157728 42.4439 up up correct
SRS.US ProShares Trust 20200107 0 18.72 19.21 18.72 19.07 11184 38.1116 up up correct
SRTY.US ProShares Trust 20200107 0 18.26 18.45 18.1 18.27 211180 91.2686 up up correct
SRVR.US Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF 20200107 0 32.52 32.53 32.0804 32.19 57009 31.2198 down down correct
SSG.US ProShares UltraShort Semiconductors 20200107 0 14.76 14.81 14.4269 14.56 14096 232.7767 down down correct
SSO.US ProShares Ultra S&P500 20200107 0 151.83 152.32 151.07 151.52 1099441 75.3411 down down correct
SSPY.US Syntax ETF Trust 20200107 0 50.63 50.63 46.704 50.627 25700 49.2475 down down correct
STIP.US iShares 0 20200107 0 100.89 100.9264 100.86 100.86 182517 95.3903 down up incorrect
STPZ.US PIMCO 1 20200107 0 52.53 52.53 52.4932 52.5049 49415 49.8557 down down correct
SUB.US iShares Short 20200107 0 106.84 106.93 106.84 106.87 170690 104.8015 up up correct
SUSA.US iShares MSCI USA ESG Select ETF 20200107 0 134.46 134.52 134.0138 134.19 39886 65.4204 down down correct
SWAN.US Amplify BlackSwan Growth & Treasury Core ETF 20200107 0 29.04 29.04 28.84 28.93 103953 28.3937 down up incorrect
SZK.US ProShares UltraShort Consumer Goods 20200107 0 10.9 10.9847 10.9 10.9847 1402 43.9151 up up correct
SZNE.US Pacer Funds Trust 20200107 0 31.03 31.1 30.9891 31.04 32067 30.2224 up up correct
TAGS.US Teucrium Commodity Trust 20200107 0 19.4725 19.61 19.4725 19.5742 1441 19.5742 up up correct
TAN.US Invesco Exchange 20200107 0 31.44 31.7701 31.33 31.73 156787 31.6995 up up correct
TAXF.US American Century Diversified Municipal Bond ETF 20200107 0 53.305 53.32 53.2894 53.2894 4125 51.3146 down down correct
TBF.US ProShares Short 20+ Year Treasury 20200107 0 19.24 19.31 19.21 19.31 796609 19.2668 up down incorrect
TBT.US ProShares UltraShort 20+ Year Treasury 20200107 0 25.5 25.71 25.415 25.7 2368341 25.6185 up up correct
TBX.US ProShares Trust 20200107 0 26.345 26.375 26.345 26.375 888 26.3503 up up correct
TDTF.US FlexShares iBoxx 5 20200107 0 25.68 25.68 25.64 25.66 61518 24.2339 down down correct
TDTT.US FlexShares Trust 20200107 0 24.76 24.76 24.74 24.74 48847 23.3708 down down correct
TECL.US Direxion Shares ETF Trust 20200107 0 249.83 251.68 246.955 247.98 1884930 24.5279 down down correct
TECS.US Direxion Shares ETF Trust 20200107 0 6.95 6.99 6.86 6.95 681523 694.0479
TERM.US EquityCompass Tactical Risk Manager ETF 20200107 0 19.0636 19.0636 18.97 19.045 3841 18.5717 down down correct
TFI.US SPDR Nuveen Bloomberg Barclays Municipal Bond ETF 20200107 0 50.92 50.9999 50.92 50.96 132467 49.0667 up up correct
TFLO.US iShares Treasury Floating Rate Bond ETF 20200107 0 50.25 50.28 50.25 50.275 49852 49.9912 up up correct
THCX.US The Cannabis ETF 20200107 0 12.11 12.11 11.8 11.8 17900 11.287 down down correct
THD.US iShares MSCI Thailand ETF 20200107 0 86.44 86.52 86.18 86.37 143110 81.785 down down correct
TIP.US iShares TIPS Bond ETF 20200107 0 117.23 117.2573 117.02 117.02 810503 110.7285 down up incorrect
TIPX.US SPDR Bloomberg Barclays 1 20200107 0 19.71 19.71 19.6801 19.69 22561 18.5472 down down correct
TIPZ.US PIMCO ETF Trust 20200107 0 60.09 60.09 60.025 60.025 7157 56.6379 down down correct
TLH.US iShares Trust 20200107 0 145.86 146.06 145.4943 145.53 75061 139.689 down down correct
TLTD.US FlexShares Morningstar Developed Markets ex 20200107 0 64.94 64.94 64.73 64.73 13715 61.0144 down down correct
TLTE.US FlexShares Morningstar Emerging Markets Factor Tilt Index Fund 20200107 0 52.905 53.06 52.87 52.9428 8348 50.1155 up up correct
TMF.US Direxion Shares ETF Trust 20200107 0 27.41 27.538 27.045 27.07 841831 25.9155 down down correct
TMV.US Direxion Daily 20+ Year Treasury Bear 3X Shares 20200107 0 11.14 11.29 11.1 11.28 69582 112.3741 up up correct
TNA.US Direxion Shares ETF Trust 20200107 0 70.83 71.43 69.98 70.78 1973738 70.692 down down correct
TOK.US iShares MSCI Kokusai ETF 20200107 0 74.02 74.02 73.9258 73.9258 384 71.4475 down down correct
TOLZ.US ProShares Trust 20200107 0 46.96 46.96 46.51 46.6192 11471 43.55 down up incorrect
TOTL.US SPDR DoubleLine Total Return Tactical ETF 20200107 0 49.14 49.1699 49.08 49.08 258321 46.2587 down down correct
TPAY.US Managed Portfolio Series 20200107 0 32 32.08 32 32.08 100 32.0064 up up correct
TPHD.US Timothy Plan High Dividend Stock ETF 20200107 0 26.65 26.65 26.52 26.583 23000 25.4537 down down correct
TPIF.US Timothy Plan International ETF 20200107 0 25.622 25.67 25.622 25.67 1900 24.6685 up up correct
TPOR.US Direxion Daily Transportation Bull 3X Shares 20200107 0 27.01 27.78 27 27.5461 6475 27.4549 up up correct
TPSC.US Timothy Plan US Small Cap Core ETF 20200107 0 25.33 25.33 25.264 25.321 1000 24.6499 down down correct
TPYP.US Tortoise North American Pipeline Fund 20200107 0 23.69 23.69 23.49 23.5988 86718 21.1911 down down correct
TRND.US Pacer Trendpilot Fund of Funds ETF 20200107 0 26.97 27.11 26.97 26.995 23500 26.8312 up up correct
TTT.US ProShares Trust 20200107 0 15.51 15.7 15.45 15.6981 15163 62.6152 up down incorrect
TWM.US ProShares UltraShort Russell2000 20200107 0 12.67 12.7601 12.61 12.68 257379 50.6726 up down incorrect
TYD.US Direxion Daily 7 20200107 0 52.49 52.49 52.18 52.18 2855 47.4809 down down correct
TYO.US Direxion Daily 7 20200107 0 10.8204 10.8204 10.8204 10.8204 189 10.7831
TZA.US Direxion Daily Small Cap Bear 3X Shares 20200107 0 35.73 36.13 35.4247 35.74 1807968 285.6877 up up correct
UBOT.US Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares 20200107 0 13.56 13.6195 13.29 13.37 33927 22.487 down down correct
UBR.US ProShares Ultra MSCI Brazil Capped 20200107 0 87.72 89.5655 87.72 89.5655 2618 89.5655 up up correct
UBT.US ProShares Trust 20200107 0 98.3913 98.44 97.4378 97.4378 9018 48.6022 down down correct
UCC.US ProShares Trust 20200107 0 120.19 120.19 119.71 120.0327 528 59.9814 down down correct
UCIB.US UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B 20200107 0 15.06 15.06 15.06 15.06 0 15.06
UCO.US ProShares Ultra Bloomberg Crude Oil 20200107 0 21.43 21.68 21.15 21.47 2492675 536.75 up up correct
UCON.US First Trust Exchange 20200107 0 25.82 25.8726 25.81 25.83 46275 24.4652 up up correct
UDN.US Invesco DB US Dollar Index Bearish Fund 20200107 0 20.39 20.39 20.3419 20.39 26886 20.39
UDOW.US ProShares Trust 20200107 0 125.65 126.228 124.705 124.96 486661 62.0754 down down correct
UEVM.US VictoryShares USAA MSCI Emerging Markets Value Momentum ETF 20200107 0 44.43 44.4737 44.43 44.4737 4464 41.5447 up down incorrect
UGA.US United States Gasoline Fund LP 20200107 0 33 33.08 32.845 32.86 52947 32.86 down down correct
UGE.US ProShares Ultra Consumer Goods 20200107 0 52.4568 52.4568 52.4568 52.4568 17 51.9037
UGL.US ProShares Trust II 20200107 0 52.18 52.59 52.08 52.5 130062 52.5 up up correct
UITB.US VictoryShares USAA Core Intermediate 20200107 0 52.1606 52.1851 52.13 52.17 19925 49.9824 up up correct
UIVM.US VictoryShares USAA MSCI International Value Momentum ETF 20200107 0 46.26 46.26 46.1301 46.1711 7767 43.7501 down up incorrect
UJB.US ProShares Ultra High Yield 20200107 0 72.9449 72.96 72.9449 72.96 540 70.5381 up down incorrect
ULE.US ProShares Trust II 20200107 0 13.62 13.62 13.57 13.615 14920 13.615 down up incorrect
ULST.US SPDR SSgA Ultra Short Term Bond ETF 20200107 0 40.38 40.4136 40.38 40.4 33236 39.6451 up up correct
ULTR.US IQ Ultra Short Duration ETF 20200107 0 50.14 50.14 50.125 50.125 1900 48.7605 down down correct
ULVM.US VictoryShares USAA MSCI USA Value Momentum ETF 20200107 0 53.76 53.76 53.446 53.4716 9227 51.8097 down down correct
UMDD.US ProShares UltraPro MidCap400 20200107 0 120.929 120.929 120.929 120.929 107 24.1033
UMI.US USCF Midstream Energy Income Fund 20200107 0 27.44 27.44 27.44 27.44 0 25.8446
UNG.US United States Natural Gas Fund LP 20200107 0 16.49 16.82 16.4705 16.62 3693819 16.62 up up correct
UNL.US United States 12 Month Natural Gas Fund LP 20200107 0 8.43 8.43 8.395 8.395 1165 8.395 down down correct
UPRO.US ProShares UltraPro S&P500 20200107 0 70.67 70.984 70.13 70.45 2251242 70.205 down down correct
UPV.US ProShares Ultra FTSE Europe 20200107 0 54.8827 54.9262 54.8827 54.9262 645 54.9262 up up correct
UPW.US ProShares Ultra Utilities 20200107 0 67.62 67.671 67.2 67.671 2410 65.9249 up up correct
URA.US Global X Funds 20200107 0 11.01 11.01 10.92 10.9349 85449 10.6926 down down correct
URE.US ProShares Ultra Real Estate 20200107 0 84.66 85.15 84.15 84.7701 2991 83.2481 up up correct
URNM.US North Shore Global Uranium Mining ETF 20200107 0 26.254 26.27 25.915 25.915 11800 25.2429 down up incorrect
URTH.US iShares MSCI World ETF 20200107 0 99.02 99.16 98.79 98.99 123928 95.8411 down up incorrect
URTY.US ProShares Trust 20200107 0 83.94 84.6975 83.03 83.87 55859 83.8671 down down correct
USAI.US Pacer American Energy Independence ETF 20200107 0 23.5862 23.6565 23.5862 23.6565 133 20.4673 up up correct
USCI.US United States Commodity Index Funds Trust 20200107 0 36.83 37.0966 36.83 37.0638 20376 37.0638 up down incorrect
USD.US ProShares Ultra Semiconductors 20200107 0 62.02 63.16 61.5 62.56 47445 15.5855 up up correct
USDU.US WisdomTree Trust 20200107 0 26.87 26.87 26.75 26.85 3198 26.6668 down up incorrect
USFR.US WisdomTree Trust 20200107 0 25.08 25.09 25.07 25.09 511181 24.9872 up up correct
USI.US Principal Ultra 20200107 0 24.968 24.98 24.968 24.98 2200 24.1694 up up correct
USL.US United States 12 Month Oil Fund LP 20200107 0 23.625 23.65 23.45 23.5778 38003 23.5778 down down correct
USO.US United States Oil Fund LP 20200107 0 13.1 13.18 13.01 13.13 14878481 105.04 up up correct
USRT.US iShares Core U.S. REIT ETF 20200107 0 54.22 54.22 53.46 53.76 217512 50.5377 down down correct
USSG.US DBX ETF Trust 20200107 0 29.37 29.37 29.243 29.253 3700 28.5035 down down correct
UST.US ProShares Ultra 7 20200107 0 63.58 63.58 63.26 63.27 14226 62.7671 down up incorrect
USTB.US VictoryShares USAA Core Short 20200107 0 50.7 50.7 50.6521 50.67 2802 48.6798 down down correct
USV.US UBS ETRACS CMCI Silver Total Return ETN 20200107 0 3.61 3.61 3.61 3.61 3338 3.61
USVM.US VictoryShares USAA MSCI USA Small Cap Value Momentum ETF 20200107 0 53.775 53.97 53.75 53.857 7183 52.7148 up down incorrect
UTES.US ETFis Series Trust I 20200107 0 40.65 41 40.3834 40.4948 5969 38.7329 down down correct
UTRN.US Vesper U.S. Large Cap Short 20200107 0 27 27 26.7901 26.9217 15524 24.4358 down down correct
UTSL.US Direxion Daily Utilities Bull 3X Shares 20200107 0 44.01 44.01 43.13 43.7607 24079 42.1481 down down correct
UUP.US Invesco DB US Dollar Index Trust 20200107 0 26.1 26.14 26.1 26.12 145119 26.12 up up correct
UVDV.US Spinnaker ETF Series 20200107 0 3027 3027 85 85 155349 4.8850574712644E-5 down down correct
UWM.US ProShares Ultra Russell2000 20200107 0 76.13 76.56 75.58 76.07 106267 37.9614 down down correct
UXI.US ProShares Ultra Industrials 20200107 0 88.9493 88.9869 88.4814 88.4814 1588 21.9749 down down correct
UYG.US ProShares Ultra Financials 20200107 0 53.18 53.18 52.68 52.71 45557 49.6944 down down correct
UYM.US ProShares Ultra Basic Materials 20200107 0 59.13 59.6966 59.1 59.1052 3241 58.1817 down down correct
VALQ.US American Century ETF Trust 20200107 0 42.9699 42.9699 42.835 42.86 2325 41.0972 down down correct
VALT.US ETFMG Sit Ultra Short ETF 20200107 0 50.15 50.15 50.14 50.15 3400 49.7813
VAW.US Vanguard Materials Index Fund ETF Shares 20200107 0 130.03 130.78 129.7604 129.95 35369 125.3089 down down correct
VB.US Vanguard Small 20200107 0 165.32 165.64 164.68 165.18 599003 160.8314 down down correct
VBK.US Vanguard Small 20200107 0 199.59 200.3588 198.85 199.83 137738 198.0265 up up correct
VBND.US ETF Series Solutions 20200107 0 50.54 50.54 50.38 50.4319 30805 49.1168 down down correct
VBR.US Vanguard Small 20200107 0 135.94 136.23 135.54 135.73 236203 130.5711 down up incorrect
VCR.US Vanguard Consumer Discretionary Index Fund ETF Shares 20200107 0 191.04 191.37 190.24 190.92 141209 185.3061 down down correct
VDC.US Vanguard Consumer Staples Index Fund ETF Shares 20200107 0 159.57 159.57 158.61 158.61 93897 150.8072 down down correct
VDE.US Vanguard Energy Index Fund ETF Shares 20200107 0 82.47 82.66 81.545 82.49 352371 75.0424 up up correct
VEA.US Vanguard FTSE Developed Markets Index Fund ETF Shares 20200107 0 44.06 44.07 43.94 43.96 7885173 41.5834 down down correct
VEGA.US AdvisorShares Trust 20200107 0 34.239 34.239 34.18 34.18 113 33.8926 down down correct
VEGI.US iShares MSCI Global Agriculture Producers ETF 20200107 0 28.8438 28.8438 28.7743 28.7743 534 27.8599 down down correct
VEGN.US US Vegan Climate ETF 20200107 0 27.47 27.532 27.421 27.421 10300 27.0528 down down correct
VEU.US Vanguard FTSE All 20200107 0 53.84 53.87 53.6958 53.77 1759025 50.9663 down up incorrect
VFH.US Vanguard Financials Index Fund ETF Shares 20200107 0 75.92 76.06 75.63 75.65 341853 72.2427 down up incorrect
VGFO.US Virtus WMC Global Factor Opportunities ETF 20200107 0 27.426 27.426 27.426 27.426 0 27.426
VGK.US Vanguard FTSE Europe Index Fund ETF Shares 20200107 0 58.42 58.42 58.22 58.28 3094737 55.0691 down down correct
VGT.US Vanguard World Fund 20200107 0 247.87 248.555 247.02 247.51 389994 243.1037 down up incorrect
VHT.US Vanguard Health Care Index Fund ETF Shares 20200107 0 191.45 191.61 190.24 191.32 146438 186.3973 down down correct
VIDI.US ETF Series Solutions 20200107 0 25.08 25.15 25.01 25.11 96052 23.3615 up up correct
VIG.US Vanguard Specialized Funds 20200107 0 124.65 124.91 124.4477 124.54 701410 120.1045 down up incorrect
VIOG.US Vanguard S&P Small 20200107 0 165.25 165.72 164.8 165.26 26800 162.728 up up correct
VIOO.US Vanguard Admiral Funds 20200107 0 151.68 151.8 150.9734 151.23 30257 147.7672 down down correct
VIOV.US Vanguard S&P Small 20200107 0 138.15 138.42 137.23 137.6 28795 133.0077 down down correct
VIS.US Vanguard Industrials Index Fund ETF Shares 20200107 0 155.86 156.436 155.3 155.97 106751 151.5887 up up correct
VLU.US SPDR S&P 1500 Value Tilt ETF 20200107 0 112.805 112.975 112.805 112.9429 310 107.9768 up up correct
VNLA.US Janus Henderson Short Duration Income ETF 20200107 0 49.66 49.72 49.66 49.7 106795 48.2882 up up correct
VNQ.US Vanguard Specialized Funds 20200107 0 92.18 92.18 90.8545 91.35 6533037 85.1939 down down correct
VO.US Vanguard Mid 20200107 0 178.11 178.5914 177.67 178.22 262781 173.0266 up up correct
VOE.US Vanguard Mid 20200107 0 118.22 118.47 117.84 118.11 195144 112.6911 down down correct
VOO.US Vanguard S&P 500 ETF 20200107 0 296.82 297.27 296.0611 296.53 2384732 287.1797 down down correct
VOOG.US Vanguard S&P 500 Growth Index Fund ETF Shares 20200107 0 176.36 176.6785 175.86 176.17 121219 173.2442 down down correct
VOOV.US Vanguard Admiral Funds 20200107 0 125.13 125.13 124.6898 124.89 43242 119.0839 down down correct
VOT.US Vanguard Mid 20200107 0 160.15 160.7081 159.8 160.34 99123 158.6453 up up correct
VOX.US Vanguard Communication Services Index Fund ETF Shares 20200107 0 95.75 96.1231 95.48 95.82 226047 94.0916 up up correct
VPC.US ETFis Series Trust I 20200107 0 25.19 25.22 25.09 25.177 29122 21.0597 down down correct
VPL.US Vanguard FTSE Pacific Index Fund ETF Shares 20200107 0 69.78 69.815 69.545 69.57 389555 66.1336 down down correct
VPU.US Vanguard Utilities Index Fund ETF Shares 20200107 0 141.15 141.2576 140.49 141.08 105018 132.5087 down up incorrect
VRAI.US Virtus Real Asset Income ETF 20200107 0 25.49 25.49 25.23 25.316 32000 23.3404 down down correct
VRP.US Invesco Variable Rate Preferred ETF 20200107 0 25.93 25.93 25.86 25.88 290559 23.712 down down correct
VSL.US Volshares Large Cap ETF 20200107 0 31.4131 31.4131 31.4131 31.4131 5 27.9155
VSS.US Vanguard FTSE All 20200107 0 110.53 110.7592 110.4 110.68 102788 105.5808 up up correct
VT.US Vanguard Total World Stock Index Fund ETF Shares 20200107 0 81.29 81.29 80.99 81.12 1349242 78.0392 down down correct
VTEB.US Vanguard Tax 20200107 0 53.85 53.88 53.8401 53.88 673583 51.9387 up up correct
VTI.US Vanguard Index Funds 20200107 0 164.27 164.455 163.7811 164.1 2506286 159.1299 down down correct
VTV.US Vanguard Value Index Fund ETF Shares 20200107 0 119.35 119.3699 118.9735 119.17 1422740 112.9679 down down correct
VUG.US Vanguard Growth Index Fund ETF Shares 20200107 0 184.69 185.23 184.215 184.64 849399 182.1112 down down correct
VUSE.US Vident Core U.S. Equity Fund 20200107 0 32.89 33.09 32.884 32.995 89665 32.0901 up up correct
VV.US Vanguard Large 20200107 0 148.48 148.68 148.129 148.36 155642 143.8248 down down correct
VWO.US Vanguard FTSE Emerging Markets Index Fund ETF Shares 20200107 0 44.54 44.68 44.45 44.62 11862530 42.5523 up up correct
VXF.US Vanguard Extended Market Index Fund ETF Shares 20200107 0 126.14 126.47 125.79 126.12 255881 123.0544 down down correct
VYM.US Vanguard High Dividend Yield Index Fund ETF Shares 20200107 0 93.08 93.12 92.8 92.9 837567 87.0706 down down correct
WANT.US Direxion Daily Cnsmr Discret Bull 3XShrs 20200107 0 35.9 35.9 35.4 35.7412 6657 35.6119 down down correct
WBIF.US Absolute Shares Trust 20200107 0 27.45 27.512 27.44 27.499 4216 27.0937 up down incorrect
WBIG.US WBI BullBear Yield 3000 ETF 20200107 0 24.3 24.3994 24.3 24.365 7135 23.8416 up up correct
WBII.US WBI BullBear Global Income ETF 20200107 0 25.515 25.5279 25.47 25.4755 7068 23.8744 down down correct
WBIL.US WBI BullBear Quality 3000 ETF 20200107 0 27.1602 27.1835 27.14 27.1445 4396 26.9882 down down correct
WBIT.US WBI BullBear Trend Switch US 3000 Total Return ETF 20200107 0 20.416 20.47 20.41 20.43 41900 19.334 up up correct
WBIY.US WBI Power Factor High Dividend ETF 20200107 0 26.35 26.39 26.16 26.3592 9463 24.1128 up down incorrect
WDIV.US SPDR Index Shares Funds 20200107 0 71.11 71.11 70.9705 71.06 8845 64.1272 down down correct
WEAT.US Teucrium Wheat 20200107 0 5.73 5.78 5.73 5.78 89224 5.78 up up correct
WEBL.US Direxion Daily Dow Jones Internet Bull 3X Shares 20200107 0 30.12 30.12 29.7 29.8105 4611 28.565 down down correct
WEBS.US Direxion Daily Dow Jones Internet Bear 3X Shares 20200107 0 208.5 208.5 205 205.58 0 205.3521 down down correct
WIP.US SPDR FTSE International Government Inflation 20200107 0 55.31 55.31 55.14 55.16 41955 51.8519 down down correct
WOMN.US Impact Shares YWCA Women's Empowerment ETF 20200107 0 23.0718 23.0797 23.0498 23.051 1316 21.5232 down down correct
WPS.US iShares Trust 20200107 0 38.87 38.87 38.78 38.8048 3155 36.1529 down down correct
WTMF.US WisdomTree Managed Futures Strategy Fund 20200107 0 37.19 37.3 37.15 37.29 52314 32.3923 up up correct
WWJD.US Inspire International ESG ETF 20200107 0 27.77 27.92 27.697 27.905 98000 23.8555 up up correct
XAR.US SPDR S&P Aerospace & Defense ETF 20200107 0 113.82 114.78 113.2256 114.51 333901 112.5218 up up correct
XBI.US SPDR S&P Biotech ETF 20200107 0 94.49 94.73 92.98 94.32 3970044 94.0949 down down correct
XBUY.US Amplify ETF Trust 20200107 0 28.6217 28.6217 28.6217 28.6217 0 28.6217
XCEM.US Columbia EM Core ex 20200107 0 27.88 27.88 27.6201 27.6889 6282 26.7124 down down correct
XDIV.US Metaurus Equity Component Trust 20200107 0 67.2349 67.2349 67.2349 67.2349 55 67.2349
XES.US SPDR S&P Oil & Gas Equipment & Services ETF 20200107 0 8.41 8.41 8.08 8.21 2138207 79.0904 down down correct
XHB.US SPDR S&P Homebuilders ETF 20200107 0 45.66 45.86 45.525 45.54 3273682 44.8059 down down correct
XHE.US SPDR Series Trust 20200107 0 86.03 86.2 85.49 85.77 55500 85.7685 down up incorrect
XHS.US SPDR Series Trust 20200107 0 72.78 72.83 72.36 72.78 8200 72.417
XITK.US SPDR Series Trust 20200107 0 117.8 118.66 117.66 118.317 11900 118.2481 up down incorrect
XLB.US Materials Select Sector SPDR Fund 20200107 0 59.36 59.8 59.2 59.39 20267054 57.075 up up correct
XLC.US Communication Services Select Sector SPDR Fund 20200107 0 54.69 54.91 54.51 54.7 2642767 53.8403 up up correct
XLE.US The Select Sector SPDR Trust 20200107 0 60.7 60.77 60 60.71 11493394 54.3794 up up correct
XLF.US Financial Select Sector SPDR Fund 20200107 0 30.66 30.71 30.53 30.53 39654648 29.2406 down down correct
XLG.US Invesco S&P 500 Top 50 ETF 20200107 0 235.49 235.53 234.55 234.59 23788 228.5125 down down correct
XLI.US Industrial Select Sector SPDR Fund 20200107 0 82.57 83.02 82.29 82.71 16689119 79.9935 up up correct
XLK.US Technology Select Sector SPDR Fund 20200107 0 92.72 92.975 92.38 92.52 7712131 90.6811 down down correct
XLP.US Consumer Staples Select Sector SPDR Fund 20200107 0 62.32 62.38 61.975 62.03 15609921 58.8484 down down correct
XLRE.US The Real Estate Select Sector SPDR Fund 20200107 0 38.4 38.4 37.885 38.09 3550992 35.7093 down down correct
XLSR.US SPDR SSGA U.S. Sector Rotation ETF 20200107 0 34.078 34.21 34.052 34.107 27500 33.3945 up up correct
XLU.US The Select Sector SPDR Trust 20200107 0 63.84 63.94 63.55 63.91 13085961 59.841 up up correct
XLV.US Health Care Select Sector SPDR Fund 20200107 0 101.59 101.76 101.1 101.67 6336491 98.4822 up up correct
XLY.US The Select Sector SPDR Trust 20200107 0 126.1 126.27 125.45 125.98 9151127 123.831 down down correct
XME.US SPDR Series Trust 20200107 0 28.63 28.98 28.54 28.77 1860979 28.1155 up down incorrect
XMHQ.US Invesco S&P MidCap Quality ETF 20200107 0 53.31 53.72 53.31 53.57 700 52.6073 up down incorrect
XMLV.US Invesco S&P MidCap Low Volatility ETF 20200107 0 53.27 53.274 52.91 52.96 464066 51.077 down down correct
XMMO.US Invesco S&P MidCap Momentum ETF 20200107 0 61.2 61.37 61.08 61.15 49700 60.5245 down down correct
XMVM.US Invesco S&P MidCap Value with Momentum ETF 20200107 0 34.95 35.02 34.83 34.92 29200 34.1249 down down correct
XNTK.US SPDR NYSE Technology ETF 20200107 0 83.7 84.1096 83.55 83.9 13440 83.2104 up up correct
XOP.US SPDR S&P Oil & Gas Exploration & Production ETF 20200107 0 24.22 24.48 24 24.48 26138708 93.3785 up up correct
XOUT.US GraniteShares XOUT U.S. Large Cap ETF 20200107 0 28.43 28.51 28.32 28.412 14600 28.1552 down up incorrect
XPH.US SPDR Series Trust 20200107 0 44.7601 45.215 44.7315 45.01 30535 44.3326 up up correct
XPP.US ProShares Ultra FTSE China 50 20200107 0 69.05 69.05 68.38 68.8523 48528 68.8523 down down correct
XRLV.US Invesco S&P 500 ex 20200107 0 41.06 41.1092 40.9905 41.0054 254098 39.6846 down down correct
XRT.US SPDR S&P Retail ETF 20200107 0 45.5 45.68 45.015 45.31 2889579 43.9383 down down correct
XSD.US SPDR Series Trust 20200107 0 106.56 107.833 106.34 107.27 80962 106.7054 up up correct
XSLV.US Invesco S&P SmallCap Low Volatility ETF 20200107 0 50.56 50.69 50.19 50.23 251947 48.1346 down up incorrect
XSMO.US Invesco S&P SmallCap Momentum ETF 20200107 0 39.54 39.54 39.27 39.37 13000 38.8854 down down correct
XSOE.US WisdomTree Emerging Markets ex 20200107 0 31.32 31.374 31.2194 31.36 87819 30.5923 up up correct
XSVM.US Invesco S&P SmallCap Value with Momentum ETF 20200107 0 33.25 33.37 33.11 33.19 13500 32.3258 down down correct
XSW.US SPDR S&P Software & Services ETF 20200107 0 103.5 103.75 102.91 103.4 8000 102.7543 down down correct
XTL.US SPDR Series Trust 20200107 0 70.17 70.17 70.04 70.1 1500 68.4503 down down correct
XTN.US SPDR S&P Transportation ETF 20200107 0 63.81 64.49 63.81 64.33 7100 62.9744 up up correct
XWEB.US SPDR S&P Internet ETF 20200107 0 83.16 83.6 83.16 83.562 1300 83.0707 up up correct
XYLD.US Global X Funds 20200107 0 51 51 50.83 51 10500 44.1261
YANG.US Direxion Shares ETF Trust 20200107 0 37.77 38.07 37.59 37.7 365895 37.6349 down down correct
YCL.US ProShares Ultra Yen 20200107 0 55.96 55.96 55.91 55.9344 15735 55.9344 down down correct
YCS.US ProShares UltraShort Yen 20200107 0 76.06 76.2725 76.06 76.2013 2256 76.2013 up up correct
YINN.US Direxion Daily FTSE China Bull 3X Shares 20200107 0 22.69 22.73 22.46 22.61 1276485 22.2799 down down correct
YLD.US Principal Exchange 20200107 0 41.0243 41.12 41.0243 41.055 1881 18.8489 up up correct
YOLO.US AdvisorShares Trust 20200107 0 11.56 11.58 11.25 11.25 70200 10.4402 down up incorrect
YXI.US ProShares Short FTSE China 50 20200107 0 17.71 17.73 17.68 17.69 2408 17.6804 down down correct
YYY.US Amplify ETF Trust 20200107 0 17.92 17.94 17.9 17.94 80863 15.0668 up down incorrect
ZIG.US ETF Series Solutions 20200107 0 27.23 27.23 27.099 27.105 2800 27.0065 down down correct
ZROZ.US PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange 20200107 0 137.39 137.5205 136.0608 136.53 30053 132.6367 down up incorrect
ZSL.US ProShares Trust II 20200107 0 25.95 25.99 25.2101 25.3196 31790 101.2784 down down correct
ZZZ.US TEST TICKER FOR UTP 20200107 0 20.4 20.78 20.26 20.68 95396 20.68 up down incorrect

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