CollectAI
close-nasdaq_etfs
2020/01/24
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AADR.US | AdvisorShares Dorsey Wright ADR ETF | 20200124 | 0 | 55.9 | 56.0862 | 55.33 | 55.43 | 9936 | 54.8625 | down | down | correct |
| AAXJ.US | iShares MSCI All Country Asia ex Japan ETF | 20200124 | 0 | 73.8 | 73.88 | 72.79 | 73.17 | 985092 | 70.7981 | down | down | correct |
| ACWI.US | iShares Trust | 20200124 | 0 | 81.13 | 81.14 | 80.03 | 80.27 | 2580202 | 77.6641 | down | down | correct |
| ACWX.US | iShares MSCI ACWI ex U.S. ETF | 20200124 | 0 | 49.52 | 49.52 | 48.98 | 49.1 | 1132860 | 46.8748 | down | down | correct |
| ADRE.US | Invesco BLDRS Emerging Markets 50 ADR Index Fund | 20200124 | 0 | 44.4 | 44.4 | 43.62 | 43.68 | 108792 | 42.1219 | down | down | correct |
| AGNG.US | Global X Aging Population ETF | 20200124 | 0 | 24.11 | 24.4 | 23.8 | 23.8 | 5900 | 23.6826 | down | down | correct |
| AGZD.US | WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund | 20200124 | 0 | 48.0613 | 48.15 | 48.0001 | 48.045 | 5784 | 46.2922 | down | down | correct |
| AIA.US | iShares Trust | 20200124 | 0 | 67.16 | 67.16 | 66.14 | 66.56 | 100351 | 64.8071 | down | down | correct |
| AIQ.US | Global X Artificial Intelligence & Technology ETF | 20200124 | 0 | 19.22 | 19.3399 | 18.95 | 19.03 | 18678 | 18.8925 | down | down | correct |
| AIRR.US | First Trust Exchange | 20200124 | 0 | 29.16 | 29.16 | 28.555 | 28.73 | 2242 | 28.6794 | down | down | correct |
| ALTY.US | Global X Funds | 20200124 | 0 | 15.07 | 15.0898 | 14.916 | 14.95 | 7512 | 12.7399 | down | down | correct |
| ANGL.US | VanEck Vectors ETF Trust | 20200124 | 0 | 30.1 | 30.135 | 29.93 | 29.99 | 2273322 | 27.4717 | down | up | incorrect |
| ASET.US | FlexShares Real Assets Allocation Index Fund | 20200124 | 0 | 31.1209 | 31.1242 | 31.1209 | 31.1242 | 510 | 29.6237 | up | up | correct |
| BBH.US | VanEck Vectors Biotech ETF | 20200124 | 0 | 138.64 | 138.64 | 135.14 | 135.76 | 21901 | 135.0168 | down | down | correct |
| BFIT.US | Global X Health & Wellness ETF | 20200124 | 0 | 21.58 | 21.58 | 21.3693 | 21.51 | 1814 | 21.3607 | down | up | incorrect |
| BGRN.US | iShares Trust | 20200124 | 0 | 54.45 | 54.55 | 54.44 | 54.52 | 9543 | 53.0991 | up | up | correct |
| BIB.US | ProShares Ultra Nasdaq Biotechnology | 20200124 | 0 | 60.78 | 60.89 | 57.16 | 57.78 | 222364 | 57.78 | down | down | correct |
| BICK.US | First Trust BICK Index Fund | 20200124 | 0 | 29.88 | 29.88 | 29.5243 | 29.5243 | 5947 | 28.5327 | down | down | correct |
| BIS.US | ProShares UltraShort Nasdaq Biotechnology | 20200124 | 0 | 13.56 | 14.3562 | 13.55 | 14.2449 | 132414 | 56.8846 | up | up | correct |
| BJK.US | VanEck Vectors Gaming ETF | 20200124 | 0 | 41.6 | 41.6 | 40.899 | 40.99 | 5661 | 40.4575 | down | down | correct |
| BLCN.US | Siren ETF Trust | 20200124 | 0 | 26.8 | 26.8499 | 26.4464 | 26.47 | 9636 | 26.1218 | down | down | correct |
| BND.US | Vanguard Bond Index Funds | 20200124 | 0 | 84.83 | 85 | 84.8 | 84.91 | 4548422 | 81.432 | up | down | incorrect |
| BNDW.US | Vanguard Total World Bond ETF | 20200124 | 0 | 79.49 | 79.64 | 79.4758 | 79.59 | 46791 | 76.381 | up | up | correct |
| BNDX.US | Vanguard Total International Bond Index Fund ETF Shares | 20200124 | 0 | 57.21 | 57.29 | 57.2 | 57.26 | 2501179 | 54.5918 | up | up | correct |
| BOTZ.US | Global X Robotics & Artificial Intelligence ETF | 20200124 | 0 | 22.63 | 22.68 | 22.31 | 22.36 | 537224 | 22.2619 | down | down | correct |
| BSBE.US | Invesco BulletShares (R) 2022 USD Emerging Markets Debt ETF | 20200124 | 0 | 26.13 | 26.13 | 26.08 | 26.08 | 582 | 24.5936 | down | down | correct |
| BSCE.US | Invesco BulletShares 2023 USD Emerging Markets Debt ETF | 20200124 | 0 | 26.35 | 26.35 | 26.295 | 26.295 | 400 | 24.7687 | down | down | correct |
| BSCL.US | Invesco BulletShares 2021 Corporate Bond ETF | 20200124 | 0 | 21.26 | 21.2635 | 21.23 | 21.26 | 374836 | 20.6271 | |||
| BSCM.US | Invesco BulletShares 2022 Corporate Bond ETF | 20200124 | 0 | 21.51 | 21.52 | 21.49 | 21.52 | 470444 | 20.6264 | up | up | correct |
| BSCN.US | Invesco BulletShares 2023 Corporate Bond ETF | 20200124 | 0 | 21.38 | 21.39 | 21.3601 | 21.375 | 300674 | 20.5384 | down | down | correct |
| BSCO.US | Invesco Exchange | 20200124 | 0 | 21.6 | 21.6 | 21.5501 | 21.57 | 171460 | 20.667 | down | down | correct |
| BSCP.US | Invesco BulletShares 2025 Corporate Bond ETF | 20200124 | 0 | 21.62 | 21.63 | 21.575 | 21.6 | 160004 | 20.7168 | down | down | correct |
| BSCQ.US | Invesco BulletShares 2026 Corporate Bond ETF | 20200124 | 0 | 20.75 | 20.75 | 20.68 | 20.73 | 43259 | 19.8857 | down | down | correct |
| BSCR.US | Invesco BulletShares 2027 Corporate Bond ETF | 20200124 | 0 | 21.16 | 21.16 | 21.1097 | 21.135 | 44556 | 20.2274 | down | down | correct |
| BSCS.US | Invesco BulletShares 2028 Corporate Bond ETF | 20200124 | 0 | 22.2008 | 22.3 | 22.2008 | 22.275 | 39400 | 21.2555 | up | up | correct |
| BSCT.US | Invesco BulletShares 2029 Corporate Bond ETF | 20200124 | 0 | 20.387 | 20.42 | 20.38 | 20.38 | 8500 | 19.5715 | down | down | correct |
| BSDE.US | Invesco BulletShares (R) 2024 Emerging Markets Debt ETF | 20200124 | 0 | 26.78 | 26.79 | 26.7135 | 26.735 | 1374 | 25.1099 | down | down | correct |
| BSJL.US | Invesco BulletShares 2021 High Yield Corporate Bond ETF | 20200124 | 0 | 24.72 | 24.72 | 24.64 | 24.66 | 854496 | 23.463 | down | up | incorrect |
| BSJM.US | Invesco BulletShares 2022 High Yield Corporate Bond ETF | 20200124 | 0 | 24.43 | 24.4565 | 24.35 | 24.36 | 440949 | 22.665 | down | down | correct |
| BSJN.US | Invesco BulletShares 2023 High Yield Corporate Bond ETF | 20200124 | 0 | 26.14 | 26.15 | 26.06 | 26.07 | 176906 | 24.0551 | down | up | incorrect |
| BSJO.US | Invesco BulletShares 2024 High Yield Corporate Bond ETF | 20200124 | 0 | 25.34 | 25.37 | 25.285 | 25.29 | 72652 | 23.2591 | down | up | incorrect |
| BSJP.US | Invesco BulletShares 2025 High Yield Corporate Bond ETF | 20200124 | 0 | 24.75 | 24.75 | 24.629 | 24.635 | 64506 | 22.5003 | down | down | correct |
| BSJQ.US | Invesco BulletShares 2026 High Yield Corporate Bond ETF | 20200124 | 0 | 26.09 | 26.09 | 25.9338 | 25.95 | 53140 | 23.772 | down | down | correct |
| BSJR.US | Invesco BulletShares 2027 High Yield Corporate Bond ETF | 20200124 | 0 | 25.49 | 25.49 | 25.39 | 25.428 | 149100 | 23.2566 | down | down | correct |
| BSML.US | Invesco Exchange | 20200124 | 0 | 25.13 | 25.13 | 25.13 | 25.13 | 800 | 24.8946 | |||
| BSMM.US | Invesco Exchange | 20200124 | 0 | 25.187 | 25.2 | 25.18 | 25.18 | 800 | 24.8907 | down | down | correct |
| BSMN.US | Invesco Exchange | 20200124 | 0 | 25.27 | 25.27 | 25.264 | 25.265 | 1600 | 24.9274 | down | down | correct |
| BSMO.US | Invesco Exchange | 20200124 | 0 | 25.322 | 25.33 | 25.322 | 25.325 | 500 | 25.1624 | up | up | correct |
| BSMP.US | Invesco Exchange | 20200124 | 0 | 25.42 | 25.43 | 25.42 | 25.42 | 2400 | 24.9259 | |||
| BSMQ.US | Invesco Exchange | 20200124 | 0 | 25.35 | 25.35 | 25.35 | 25.35 | 100 | 24.6983 | |||
| BSMR.US | Invesco Exchange | 20200124 | 0 | 25.23 | 25.23 | 25.23 | 25.23 | 0 | 24.6342 | |||
| BSMS.US | Invesco Exchange | 20200124 | 0 | 25.33 | 25.33 | 25.33 | 25.33 | 0 | 24.9212 | |||
| BSMT.US | Invesco Exchange | 20200124 | 0 | 25.18 | 25.18 | 25.18 | 25.18 | 0 | 24.4258 | |||
| BTEC.US | Principal Healthcare Innovators Index ETF | 20200124 | 0 | 38.91 | 38.91 | 38.91 | 38.91 | 283 | 38.769 | |||
| BUG.US | Global X Funds | 20200124 | 0 | 18.27 | 18.35 | 18.064 | 18.11 | 12000 | 17.9969 | down | down | correct |
| CACG.US | Legg Mason ETF Investment Trust | 20200124 | 0 | 35.946 | 36.02 | 35.4285 | 35.5282 | 14255 | 34.3569 | down | up | incorrect |
| CARZ.US | First Trust NASDAQ Global Auto Index Fund | 20200124 | 0 | 33.68 | 33.68 | 33.49 | 33.575 | 2473 | 32.5649 | down | down | correct |
| CATH.US | Global X S&P 500 Catholic Values ETF | 20200124 | 0 | 40.61 | 40.61 | 40.2 | 40.235 | 8833 | 39.5325 | down | down | correct |
| CDC.US | Victory Portfolios II | 20200124 | 0 | 49.03 | 49.03 | 48.4 | 48.6253 | 22358 | 45.9814 | down | down | correct |
| CDL.US | Victory Portfolios II | 20200124 | 0 | 50.88 | 50.88 | 49.9932 | 50.1989 | 16278 | 47.0361 | down | down | correct |
| CEY.US | VictoryShares Emerging Market High Div Volatility Wtd ETF | 20200124 | 0 | 23.8986 | 23.8986 | 23.7201 | 23.7739 | 5404 | 21.6194 | down | up | incorrect |
| CFA.US | VictoryShares US 500 Volatility Wtd ETF | 20200124 | 0 | 57.93 | 57.93 | 57.0215 | 57.2738 | 26944 | 55.8458 | down | down | correct |
| CFO.US | Victory Portfolios II | 20200124 | 0 | 53.93 | 53.93 | 53.12 | 53.358 | 103729 | 52.2243 | down | down | correct |
| CHNA.US | ETF Series Solutions | 20200124 | 0 | 26.12 | 26.12 | 25.6 | 25.605 | 5249 | 25.4814 | down | up | incorrect |
| CIBR.US | First Trust Exchange | 20200124 | 0 | 32.29 | 32.55 | 31.91 | 32.065 | 278882 | 31.292 | down | up | incorrect |
| CID.US | VictoryShares International High Div Volatility Wtd ETF | 20200124 | 0 | 33.5222 | 33.5222 | 33.39 | 33.4 | 1833 | 30.5431 | down | down | correct |
| CIL.US | Victory Portfolios II | 20200124 | 0 | 40.1596 | 40.1596 | 39.9275 | 39.9275 | 4568 | 38.0735 | down | down | correct |
| CIZ.US | VictoryShares Developed Enhanced Volatility Wtd ETF | 20200124 | 0 | 33.7174 | 33.7174 | 33.4079 | 33.45 | 5448 | 31.91 | down | down | correct |
| CLOU.US | Global X Funds | 20200124 | 0 | 17.38 | 17.5 | 17.1 | 17.22 | 238302 | 17.22 | down | down | correct |
| CLRG.US | IndexIQ ETF Trust | 20200124 | 0 | 27.3 | 27.3 | 27.0959 | 27.0959 | 202 | 26.3326 | down | down | correct |
| CNCR.US | Loncar Cancer Immunotherapy ETF | 20200124 | 0 | 22.67 | 22.67 | 22.0446 | 22.1295 | 15930 | 21.9309 | down | up | incorrect |
| COMT.US | iShares GSCI Commodity Dynamic Roll Strategy ETF | 20200124 | 0 | 31.83 | 31.83 | 31.42 | 31.51 | 94036 | 26.5554 | down | down | correct |
| CSA.US | Victory Portfolios II | 20200124 | 0 | 49.3741 | 49.3741 | 49.2 | 49.2 | 226 | 47.7707 | down | down | correct |
| CSB.US | VictoryShares US Small Cap High Div Volatility Wtd ETF | 20200124 | 0 | 46.71 | 46.71 | 45.7 | 45.9921 | 16050 | 42.5074 | down | down | correct |
| CSF.US | VictoryShares US Discovery Enhanced Volatility Wtd ETF | 20200124 | 0 | 39.377 | 39.377 | 38.8 | 39.0309 | 36652 | 38.0519 | down | down | correct |
| CSML.US | IQ Chaikin U.S. Small Cap ETF | 20200124 | 0 | 27.75 | 27.75 | 27.2 | 27.3322 | 6265 | 26.7867 | down | down | correct |
| CXSE.US | WisdomTree Trust | 20200124 | 0 | 85.13 | 85.13 | 83.06 | 83.5893 | 36387 | 41.2083 | down | up | incorrect |
| DALI.US | First Trust Dorsey Wright DALI 1 ETF | 20200124 | 0 | 21.78 | 21.84 | 21.77 | 21.7777 | 28536 | 21.4125 | down | down | correct |
| DAX.US | Global X DAX Germany ETF | 20200124 | 0 | 28.56 | 28.6499 | 28.23 | 28.31 | 4873 | 27.2098 | down | up | incorrect |
| DDIV.US | First Trust Dorsey Wright Momentum & Dividend ETF | 20200124 | 0 | 27.47 | 27.48 | 27.29 | 27.3665 | 5143 | 25.837 | down | down | correct |
| DGRE.US | WisdomTree Emerging Markets Quality Dividend Growth Fund | 20200124 | 0 | 26.29 | 26.29 | 26.02 | 26.075 | 9241 | 24.7989 | down | up | incorrect |
| DGRS.US | WisdomTree Trust | 20200124 | 0 | 37.63 | 37.63 | 37.032 | 37.1754 | 4325 | 35.383 | down | down | correct |
| DGRW.US | WisdomTree U.S. Quality Dividend Growth Fund | 20200124 | 0 | 49.6 | 49.6 | 48.86 | 49.07 | 222368 | 47.1005 | down | down | correct |
| DRIV.US | Global X Funds | 20200124 | 0 | 15.41 | 15.41 | 15.1 | 15.16 | 16488 | 15.0632 | down | down | correct |
| DSLV.US | VelocityShares 3x Inverse Silver ETN Linked to the S&P GSCI Silver Index ER | 20200124 | 0 | 16.09 | 16.111 | 15.35 | 15.42 | 276824 | 15.42 | down | down | correct |
| DVLU.US | First Trust Dorsey Wright Momentum & Value ETF | 20200124 | 0 | 19.75 | 19.78 | 19.74 | 19.741 | 4913 | 19.1378 | down | down | correct |
| DVOL.US | First Trust Exchange | 20200124 | 0 | 23.3299 | 23.3797 | 23.24 | 23.2647 | 17989 | 22.965 | down | down | correct |
| DVY.US | iShares Trust | 20200124 | 0 | 107.31 | 107.31 | 105.84 | 106.36 | 560659 | 98.5402 | down | up | incorrect |
| DWAS.US | Invesco DWA SmallCap Momentum ETF | 20200124 | 0 | 58.52 | 58.52 | 57.09 | 57.3909 | 9959 | 57.1141 | down | down | correct |
| DWAW.US | AdvisorShares Trust | 20200124 | 0 | 26.211 | 26.211 | 26.211 | 26.211 | 0 | 25.7908 | |||
| DWEQ.US | AdvisorShares Trust | 20200124 | 0 | 26.315 | 26.353 | 26.315 | 26.353 | 200 | 25.985 | up | up | correct |
| DWMC.US | AdvisorShares Trust | 20200124 | 0 | 24.484 | 24.484 | 24.25 | 24.25 | 100 | 24.1474 | down | down | correct |
| DWPP.US | First Trust Dorsey Wright People's Portfolio ETF | 20200124 | 0 | 34.3428 | 34.36 | 33.948 | 34.0752 | 8615 | 33.6122 | down | down | correct |
| DWSH.US | AdvisorShares Dorsey Wright Short ETF | 20200124 | 0 | 23.2 | 24.02 | 23.2 | 23.69 | 280709 | 23.69 | up | up | correct |
| DWUS.US | AdvisorShares Trust | 20200124 | 0 | 26.33 | 26.33 | 26.09 | 26.11 | 3100 | 25.9859 | down | down | correct |
| DXGE.US | WisdomTree Germany Hedged Equity Fund | 20200124 | 0 | 32.1 | 32.1 | 31.92 | 31.93 | 1144 | 29.6403 | down | down | correct |
| DXJS.US | WisdomTree Trust | 20200124 | 0 | 42.4475 | 42.57 | 42.1 | 42.1718 | 10345 | 39.6775 | down | down | correct |
| EBIZ.US | Global X Funds | 20200124 | 0 | 19.2605 | 19.2605 | 19.05 | 19.09 | 1543 | 19.0072 | down | down | correct |
| ECOW.US | Pacer Emerging Markets Cash Cows 100 ETF | 20200124 | 0 | 25.13 | 25.133 | 25.02 | 25.044 | 3200 | 23.1022 | down | up | incorrect |
| EEMA.US | iShares MSCI Emerging Markets Asia ETF | 20200124 | 0 | 71.57 | 71.57 | 70.31 | 70.57 | 32126 | 68.2143 | down | down | correct |
| EFAS.US | Global X MSCI SuperDividend EAFE ETF | 20200124 | 0 | 16.4784 | 16.4784 | 16.35 | 16.3656 | 2827 | 14.9067 | down | down | correct |
| EMB.US | iShares J.P. Morgan USD Emerging Markets Bond ETF | 20200124 | 0 | 115.14 | 115.14 | 114.755 | 114.78 | 6578254 | 106.0138 | down | down | correct |
| EMCB.US | WisdomTree Emerging Markets Corporate Bond Fund | 20200124 | 0 | 74.5379 | 74.5379 | 74.14 | 74.14 | 646 | 69.0076 | down | up | incorrect |
| EMIF.US | iShares Emerging Markets Infrastructure ETF | 20200124 | 0 | 31.5401 | 31.5401 | 31.33 | 31.33 | 3932 | 29.3456 | down | down | correct |
| EMXC.US | iShares MSCI Emerging Markets ex China ETF | 20200124 | 0 | 51.685 | 51.685 | 51.28 | 51.4806 | 6949 | 49.8064 | down | up | incorrect |
| ENZL.US | iShares MSCI New Zealand ETF | 20200124 | 0 | 59.07 | 59.07 | 58.65 | 58.65 | 13247 | 56.2141 | down | down | correct |
| EQRR.US | ProShares Equities for Rising Rates ETF | 20200124 | 0 | 42.69 | 42.69 | 42.69 | 42.69 | 311 | 40.7504 | |||
| ESGD.US | iShares ESG Aware MSCI EAFE ETF | 20200124 | 0 | 69.38 | 69.38 | 68.7301 | 68.9 | 140201 | 65.9363 | down | up | incorrect |
| ESGE.US | iShares ESG Aware MSCI EM ETF | 20200124 | 0 | 36.14 | 36.15 | 35.7 | 35.86 | 793274 | 34.4382 | down | up | incorrect |
| ESGU.US | iShares ESG Aware MSCI USA ETF | 20200124 | 0 | 74.15 | 74.15 | 72.92 | 73.2 | 508314 | 71.2246 | down | down | correct |
| ESPO.US | VanEck Vectors Video Gaming and eSports ETF | 20200124 | 0 | 40.46 | 40.66 | 39.652 | 39.9334 | 25734 | 38.5569 | down | down | correct |
| EUFN.US | iShares MSCI Europe Financials ETF | 20200124 | 0 | 19.09 | 19.15 | 18.812 | 18.86 | 671568 | 17.8093 | down | down | correct |
| EWJE.US | iShares Trust | 20200124 | 0 | 35.945 | 35.945 | 35.945 | 35.945 | 0 | 34.5405 | |||
| EWJV.US | iShares Trust | 20200124 | 0 | 25.795 | 25.81 | 25.795 | 25.801 | 500 | 24.6645 | up | down | incorrect |
| EWZS.US | iShares MSCI Brazil Small | 20200124 | 0 | 22.36 | 22.36 | 22.05 | 22.13 | 268256 | 21.0665 | down | down | correct |
| FAAR.US | First Trust Exchange | 20200124 | 0 | 25.5134 | 25.53 | 25.4779 | 25.52 | 2058 | 23.2342 | up | up | correct |
| FAB.US | First Trust Exchange | 20200124 | 0 | 57.25 | 57.25 | 56.61 | 56.82 | 1645 | 54.9317 | down | down | correct |
| FAD.US | First Trust Multi Cap Growth AlphaDEX Fund | 20200124 | 0 | 80.7 | 80.7 | 79.196 | 79.515 | 6158 | 79.0766 | down | down | correct |
| FALN.US | iShares Fallen Angels USD Bond ETF | 20200124 | 0 | 27.43 | 27.45 | 27.35 | 27.37 | 57070 | 24.9856 | down | down | correct |
| FBZ.US | First Trust Brazil AlphaDEX Fund | 20200124 | 0 | 18.05 | 18.05 | 17.8221 | 17.85 | 15355 | 16.2241 | down | up | incorrect |
| FCA.US | First Trust Exchange | 20200124 | 0 | 25.7213 | 25.7213 | 25.4261 | 25.46 | 688 | 23.2825 | down | down | correct |
| FCAL.US | First Trust Exchange | 20200124 | 0 | 54.123 | 54.1499 | 54.07 | 54.09 | 10230 | 51.9577 | down | down | correct |
| FCEF.US | First Trust CEF Income Opportunity ETF | 20200124 | 0 | 23.4921 | 23.4956 | 23.36 | 23.385 | 6201 | 21.1307 | down | down | correct |
| FCVT.US | First Trust SSI Strategic Convertible Securities ETF | 20200124 | 0 | 34.43 | 34.6 | 34.24 | 34.3 | 82683 | 27.3043 | down | down | correct |
| FDIV.US | First Trust Strategic Income ETF | 20200124 | 0 | 51.62 | 51.62 | 51.31 | 51.32 | 3027 | 47.4237 | down | up | incorrect |
| FDNI.US | First Trust Dow Jones International Internet ETF | 20200124 | 0 | 25.47 | 25.7057 | 25.27 | 25.4749 | 5432 | 25.433 | up | up | correct |
| FDT.US | First Trust Exchange | 20200124 | 0 | 55.79 | 55.879 | 55.2613 | 55.4304 | 39030 | 52.0028 | down | down | correct |
| FDTS.US | First Trust Developed Markets ex | 20200124 | 0 | 38.01 | 38.01 | 37.82 | 37.82 | 2673 | 36.3322 | down | down | correct |
| FEM.US | First Trust Emerging Markets AlphaDEX Fund | 20200124 | 0 | 26.86 | 26.86 | 26.4921 | 26.6 | 158243 | 24.7625 | down | up | incorrect |
| FEMB.US | First Trust Emerging Markets Local Currency Bond ETF | 20200124 | 0 | 38.93 | 39.05 | 38.89 | 39.015 | 189449 | 35.0127 | up | down | incorrect |
| FEMS.US | First Trust Exchange | 20200124 | 0 | 39.61 | 39.71 | 39.3456 | 39.4021 | 41755 | 35.803 | down | down | correct |
| FEP.US | First Trust Europe AlphaDEX Fund | 20200124 | 0 | 37.79 | 37.79 | 37.4204 | 37.49 | 35129 | 35.2585 | down | down | correct |
| FEUZ.US | First Trust Exchange | 20200124 | 0 | 40.4862 | 40.5763 | 40.0983 | 40.1893 | 3762 | 38.5442 | down | up | incorrect |
| FEX.US | First Trust Large Cap Core AlphaDEX Fund | 20200124 | 0 | 66.62 | 66.62 | 65.43 | 65.7673 | 42405 | 64.2265 | down | down | correct |
| FGM.US | First Trust Germany AlphaDEX Fund | 20200124 | 0 | 44.38 | 44.38 | 44.11 | 44.1361 | 2961 | 42.8835 | down | down | correct |
| FID.US | First Trust S&P International Dividend Aristocrats ETF | 20200124 | 0 | 18.43 | 18.43 | 18.35 | 18.355 | 5109 | 16.9342 | down | up | incorrect |
| FINX.US | Global X FinTech ETF | 20200124 | 0 | 32.52 | 32.75 | 32.1701 | 32.44 | 154794 | 32.44 | down | down | correct |
| FIXD.US | First Trust Exchange | 20200124 | 0 | 52.3 | 52.39 | 52.1571 | 52.35 | 424326 | 50.1322 | up | up | correct |
| FJP.US | First Trust Japan AlphaDEX Fund | 20200124 | 0 | 50.627 | 50.627 | 50.26 | 50.3972 | 5394 | 48.683 | down | down | correct |
| FKU.US | First Trust United Kingdom AlphaDEX Fund | 20200124 | 0 | 40.54 | 40.59 | 40.355 | 40.355 | 5892 | 38.3436 | down | down | correct |
| FLN.US | First Trust Latin America AlphaDEX Fund | 20200124 | 0 | 23.7169 | 23.7169 | 23.53 | 23.595 | 7098 | 22.0529 | down | down | correct |
| FMB.US | First Trust Managed Municipal ETF | 20200124 | 0 | 56.19 | 56.25 | 56.1784 | 56.225 | 210279 | 54.0133 | up | up | correct |
| FMHI.US | First Trust Exchange | 20200124 | 0 | 54.015 | 54.04 | 53.8639 | 54.005 | 26545 | 50.9103 | down | up | incorrect |
| FNK.US | First Trust Mid Cap Value AlphaDEX Fund | 20200124 | 0 | 35.6 | 35.6 | 35.13 | 35.335 | 5938 | 34.1731 | down | down | correct |
| FNX.US | First Trust Mid Cap Core AlphaDEX Fund | 20200124 | 0 | 72.971 | 72.99 | 71.79 | 72.25 | 39162 | 70.6357 | down | up | incorrect |
| FNY.US | First Trust Mid Cap Growth AlphaDEX Fund | 20200124 | 0 | 49.56 | 49.56 | 48.66 | 48.93 | 21651 | 48.7895 | down | up | incorrect |
| FPA.US | First Trust Asia Pacific Ex | 20200124 | 0 | 28.3501 | 28.3501 | 28.1135 | 28.32 | 1007 | 26.4779 | down | down | correct |
| FPXE.US | First Trust IPOX Europe Equity Opportunities ETF | 20200124 | 0 | 22.1574 | 22.1574 | 22.1574 | 22.1574 | 65 | 21.7107 | |||
| FPXI.US | First Trust International Equity Opportunities ETF | 20200124 | 0 | 41.8549 | 41.9699 | 41.29 | 41.42 | 35629 | 41.0609 | down | down | correct |
| FSZ.US | First Trust Switzerland AlphaDEX Fund | 20200124 | 0 | 55.03 | 55.03 | 54.79 | 54.815 | 3121 | 52.9137 | down | down | correct |
| FTA.US | First Trust Large Cap Value AlphaDEX Fund | 20200124 | 0 | 56.72 | 56.72 | 55.4768 | 55.799 | 248291 | 53.558 | down | down | correct |
| FTAG.US | First Trust Exchange | 20200124 | 0 | 22.9445 | 22.9445 | 22.825 | 22.825 | 176 | 21.9819 | down | down | correct |
| FTC.US | First Trust Large Cap Growth AlphaDEX Fund | 20200124 | 0 | 76.7 | 76.7 | 75.3701 | 75.77 | 38052 | 75.301 | down | down | correct |
| FTCS.US | First Trust Capital Strength ETF | 20200124 | 0 | 62.17 | 62.1781 | 61.34 | 61.57 | 302578 | 60.1897 | down | down | correct |
| FTGC.US | First Trust Global Tactical Commodity Strategy Fund | 20200124 | 0 | 18.31 | 18.31 | 18.1713 | 18.19 | 27568 | 16.9599 | down | down | correct |
| FTHI.US | First Trust BuyWrite Income ETF | 20200124 | 0 | 23 | 23.01 | 22.8 | 22.835 | 20472 | 20.8636 | down | down | correct |
| FTLB.US | First Trust Hedged BuyWrite Income ETF | 20200124 | 0 | 22.3766 | 22.3766 | 22.28 | 22.3 | 1823 | 20.994 | down | down | correct |
| FTRI.US | First Trust Exchange | 20200124 | 0 | 12.55 | 12.55 | 12.4814 | 12.505 | 862 | 11.1764 | down | down | correct |
| FTSL.US | First Trust Senior Loan Fund | 20200124 | 0 | 47.96 | 47.96 | 47.85 | 47.88 | 181685 | 44.8682 | down | down | correct |
| FTSM.US | First Trust Enhanced Short Maturity ETF | 20200124 | 0 | 60.18 | 60.2 | 60.18 | 60.2 | 684260 | 59.2487 | up | up | correct |
| FTXD.US | First Trust Nasdaq Retail ETF | 20200124 | 0 | 24.53 | 24.53 | 24.34 | 24.4 | 4676 | 24.0271 | down | down | correct |
| FTXG.US | First Trust Nasdaq Food & Beverage ETF | 20200124 | 0 | 22.04 | 22.04 | 21.96 | 21.97 | 5650 | 21.2919 | down | down | correct |
| FTXH.US | First Trust Nasdaq Pharmaceuticals ETF | 20200124 | 0 | 23.44 | 23.44 | 23.32 | 23.37 | 50370 | 22.8967 | down | down | correct |
| FTXL.US | First Trust Nasdaq Semiconductor ETF | 20200124 | 0 | 44.53 | 44.53 | 42.799 | 43.2265 | 33734 | 42.8234 | down | down | correct |
| FTXN.US | First Trust Nasdaq Oil & Gas ETF | 20200124 | 0 | 15.6 | 15.6 | 15.405 | 15.405 | 400 | 14.9448 | down | down | correct |
| FTXO.US | First Trust Nasdaq Bank ETF | 20200124 | 0 | 27.34 | 27.34 | 26.6083 | 26.7494 | 18788 | 25.3584 | down | down | correct |
| FV.US | First Trust Dorsey Wright Focus 5 ETF | 20200124 | 0 | 33.1 | 33.1749 | 32.5704 | 32.74 | 235600 | 32.6708 | down | down | correct |
| FVC.US | First Trust Dorsey Wright Dynamic Focus 5 ETF | 20200124 | 0 | 28.94 | 29.005 | 28.5601 | 28.68 | 61465 | 28.5762 | down | down | correct |
| FYC.US | First Trust Small Cap Growth AlphaDEX Fund | 20200124 | 0 | 48.08 | 48.08 | 47.17 | 47.3942 | 68548 | 47.0334 | down | down | correct |
| FYT.US | First Trust Small Cap Value AlphaDEX Fund | 20200124 | 0 | 37.4 | 37.4 | 36.2101 | 36.5504 | 10363 | 35.6481 | down | down | correct |
| FYX.US | First Trust Exchange | 20200124 | 0 | 64.66 | 64.66 | 63.3766 | 63.8106 | 30573 | 62.6531 | down | down | correct |
| GENY.US | Principal Millennials Index ETF | 20200124 | 0 | 43.16 | 43.16 | 42.17 | 42.17 | 2160 | 41.7383 | down | down | correct |
| GIGE.US | SoFi Gig Economy ETF | 20200124 | 0 | 20.03 | 20.03 | 20.02 | 20.03 | 900 | 19.9634 | |||
| GLDI.US | Credit Suisse X | 20200124 | 0 | 9.13 | 9.3699 | 9.08 | 9.2 | 240028 | 7.238 | up | down | incorrect |
| GNMA.US | iShares GNMA Bond ETF | 20200124 | 0 | 50.38 | 50.41 | 50.3301 | 50.4 | 10675 | 49.1489 | up | up | correct |
| GNOM.US | Global X Genomics & Biotechnology ETF | 20200124 | 0 | 15.5 | 15.53 | 15.16 | 15.201 | 4300 | 15.1808 | down | down | correct |
| GRID.US | First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund | 20200124 | 0 | 56.8 | 56.8 | 56.1611 | 56.3393 | 2846 | 55.4251 | down | down | correct |
| GXTG.US | Global X Funds | 20200124 | 0 | 28.9 | 28.9 | 28.386 | 28.386 | 1300 | 28.2077 | down | down | correct |
| HERD.US | Pacer Cash Cows Fund of Funds ETF | 20200124 | 0 | 25.88 | 25.88 | 25.83 | 25.83 | 1700 | 24.6857 | down | down | correct |
| HERO.US | Global X Funds | 20200124 | 0 | 17.44 | 17.44 | 17.14 | 17.14 | 4800 | 17.0117 | down | down | correct |
| HEWG.US | iShares Trust | 20200124 | 0 | 29.92 | 29.9408 | 29.7229 | 29.7723 | 32417 | 28.5145 | down | down | correct |
| HLAL.US | Wahed FTSE USA Shariah ETF | 20200124 | 0 | 28.42 | 28.42 | 28.03 | 28.055 | 12700 | 27.5436 | down | up | incorrect |
| HNDL.US | Strategy Shares | 20200124 | 0 | 24.86 | 24.86 | 24.6321 | 24.6485 | 4082 | 21.5441 | down | down | correct |
| HYLS.US | First Trust Tactical High Yield ETF | 20200124 | 0 | 48.8 | 48.83 | 48.6801 | 48.71 | 141869 | 43.9214 | down | down | correct |
| HYXE.US | iShares iBoxx $ High Yield ex Oil & Gas Corporate Bond ETF | 20200124 | 0 | 52.48 | 52.48 | 52.2 | 52.2766 | 18405 | 50.562 | down | down | correct |
| HYXF.US | iShares ESG Advanced High Yield Corporate Bond ETF | 20200124 | 0 | 52.48 | 52.48 | 52.2 | 52.277 | 18400 | 47.2635 | down | down | correct |
| HYZD.US | WisdomTree Interest Rate Hedged High Yield Bond Fund | 20200124 | 0 | 23.35 | 23.35 | 23.21 | 23.235 | 161236 | 21.2475 | down | down | correct |
| IBB.US | iShares Biotechnology ETF | 20200124 | 0 | 119.85 | 120 | 116.27 | 116.88 | 4309737 | 116.3589 | down | down | correct |
| ICLN.US | iShares Global Clean Energy ETF | 20200124 | 0 | 12.5 | 12.52 | 12.37 | 12.43 | 578659 | 12.2219 | down | down | correct |
| IDLB.US | Invesco FTSE International Low Beta Equal Weight ETF | 20200124 | 0 | 28.63 | 28.63 | 28.54 | 28.5658 | 47922 | 27.6966 | down | down | correct |
| IEF.US | iShares 7 | 20200124 | 0 | 112.18 | 112.61 | 112.155 | 112.44 | 7932638 | 110.3157 | up | up | correct |
| IEI.US | iShares 3 | 20200124 | 0 | 126.82 | 127.1 | 126.8 | 126.98 | 872934 | 124.6549 | up | down | incorrect |
| IEUS.US | iShares MSCI Europe Small | 20200124 | 0 | 55.49 | 55.59 | 55.057 | 55.0671 | 9318 | 52.9698 | down | down | correct |
| IFGL.US | iShares International Developed Real Estate ETF | 20200124 | 0 | 30.49 | 30.6 | 30.416 | 30.49 | 49525 | 28.7622 | |||
| IFV.US | First Trust Dorsey Wright International Focus 5 ETF | 20200124 | 0 | 21.8044 | 21.8044 | 21.55 | 21.67 | 44755 | 21.0465 | down | down | correct |
| IGF.US | iShares Trust | 20200124 | 0 | 49.11 | 49.1945 | 48.84 | 49.01 | 288834 | 46.6644 | down | down | correct |
| IGIB.US | iShares 5 | 20200124 | 0 | 58.74 | 58.84 | 58.7108 | 58.79 | 660447 | 55.7391 | up | up | correct |
| IGOV.US | iShares International Treasury Bond ETF | 20200124 | 0 | 50.06 | 50.11 | 50.03 | 50.05 | 124703 | 49.8563 | down | down | correct |
| IGSB.US | iShares 1 | 20200124 | 0 | 53.9 | 53.94 | 53.89 | 53.92 | 959146 | 51.7012 | up | down | incorrect |
| IJT.US | iShares S&P Small | 20200124 | 0 | 199.47 | 200 | 195.3889 | 196.39 | 90999 | 96.6578 | down | up | incorrect |
| IMCV.US | iShares Morningstar Mid | 20200124 | 0 | 56.2933 | 56.2933 | 55.54 | 55.7933 | 15300 | 52.8932 | down | down | correct |
| INDY.US | iShares India 50 ETF | 20200124 | 0 | 38.72 | 38.77 | 38.5 | 38.5 | 56119 | 35.8972 | down | down | correct |
| INFR.US | Legg Mason Global Infrastructure ETF | 20200124 | 0 | 32.965 | 32.965 | 32.965 | 32.965 | 951 | 31.1009 | |||
| IPKW.US | Invesco International BuyBack Achievers ETF | 20200124 | 0 | 33.8328 | 33.8328 | 33.64 | 33.6866 | 7707 | 30.7022 | down | down | correct |
| ISDX.US | Invesco RAFI Strategic Developed ex | 20200124 | 0 | 26.315 | 26.315 | 26.12 | 26.12 | 10306 | 24.4246 | down | down | correct |
| ISEM.US | Invesco RAFI Strategic Emerging Markets ETF | 20200124 | 0 | 26.32 | 26.3974 | 26.31 | 26.3974 | 2271 | 24.5271 | up | up | correct |
| ISHG.US | iShares 1 | 20200124 | 0 | 78.1 | 78.17 | 78.08 | 78.13 | 2009 | 77.1287 | up | up | correct |
| ISTB.US | iShares Core 1 | 20200124 | 0 | 50.61 | 50.63 | 50.59 | 50.6 | 403997 | 48.6751 | down | down | correct |
| IUS.US | Invesco RAFI Strategic US ETF | 20200124 | 0 | 28.34 | 28.34 | 28.02 | 28.105 | 19996 | 27.0626 | down | down | correct |
| IUSB.US | iShares Core Total USD Bond Market ETF | 20200124 | 0 | 52.67 | 52.77 | 52.67 | 52.7 | 291593 | 50.4078 | up | up | correct |
| IUSG.US | iShares Core S&P U.S. Growth ETF | 20200124 | 0 | 71.12 | 71.14 | 69.9468 | 70.26 | 635496 | 68.9892 | down | down | correct |
| IUSS.US | Invesco RAFI Strategic US Small Company ETF | 20200124 | 0 | 24.96 | 24.96 | 24.79 | 24.8 | 2787 | 24.3634 | down | down | correct |
| IUSV.US | iShares Core S&P U.S. Value ETF | 20200124 | 0 | 63.67 | 63.67 | 62.6534 | 62.92 | 646570 | 59.9363 | down | up | incorrect |
| IXUS.US | iShares Core MSCI Total International Stock ETF | 20200124 | 0 | 62.48 | 62.48 | 61.8 | 61.94 | 2041326 | 58.9244 | down | up | incorrect |
| JKI.US | iShares Morningstar Mid | 20200124 | 0 | 168.8803 | 168.8803 | 166.615 | 167.3828 | 5146 | 161.8557 | down | up | incorrect |
| JSML.US | Janus Henderson Small Cap Growth Alpha ETF | 20200124 | 0 | 48.0054 | 48.0054 | 47.325 | 47.555 | 8609 | 47.1638 | down | down | correct |
| KBWB.US | Invesco Exchange | 20200124 | 0 | 56.5 | 56.5 | 55.01 | 55.38 | 857620 | 52.32 | down | down | correct |
| KBWD.US | Invesco KBW High Dividend Yield Financial ETF | 20200124 | 0 | 22.42 | 22.4366 | 22.12 | 22.1948 | 65711 | 18.5687 | down | down | correct |
| KBWP.US | Invesco KBW Property & Casualty Insurance ETF | 20200124 | 0 | 71.98 | 72.145 | 71.6799 | 71.98 | 11016 | 68.1234 | |||
| KBWR.US | Invesco KBW Regional Banking ETF | 20200124 | 0 | 52.6608 | 52.6608 | 51.95 | 52.265 | 3344 | 49.2412 | down | down | correct |
| KBWY.US | Invesco KBW Premium Yield Equity REIT ETF | 20200124 | 0 | 30.75 | 30.75 | 30.2489 | 30.3134 | 85651 | 25.783 | down | down | correct |
| KRMA.US | Global X Conscious Companies ETF | 20200124 | 0 | 24.4402 | 24.4402 | 23.8 | 23.8884 | 5570 | 23.5395 | down | up | incorrect |
| LDSF.US | First Trust Exchange | 20200124 | 0 | 20.55 | 20.59 | 20.55 | 20.58 | 22900 | 19.6917 | up | down | incorrect |
| LEGR.US | First Trust Exchange | 20200124 | 0 | 32.95 | 32.95 | 32.59 | 32.6321 | 2031 | 31.6672 | down | down | correct |
| LMBS.US | First Trust Low Duration Opportunities ETF | 20200124 | 0 | 51.98 | 52 | 51.93 | 52 | 3841529 | 49.9233 | up | down | incorrect |
| LNGR.US | Global X Aging Population ETF | 20200124 | 0 | 24.11 | 24.4 | 23.8 | 23.8 | 5905 | 23.709 | down | down | correct |
| LRGE.US | ClearBridge Large Cap Growth ESG ETF | 20200124 | 0 | 39.825 | 39.825 | 39.1704 | 39.3078 | 8687 | 38.6958 | down | up | incorrect |
| LVHD.US | Legg Mason Low Volatility High Dividend ETF | 20200124 | 0 | 34.68 | 34.68 | 34.3 | 34.43 | 111080 | 32.4954 | down | down | correct |
| MBB.US | iShares Trust | 20200124 | 0 | 108.63 | 108.69 | 108.61 | 108.64 | 1659556 | 105.2807 | up | up | correct |
| MCHI.US | iShares MSCI China ETF | 20200124 | 0 | 64.34 | 64.4056 | 63.01 | 63.4 | 3696179 | 62.0959 | down | down | correct |
| MDIV.US | First Trust Multi | 20200124 | 0 | 18.74 | 18.74 | 18.46 | 18.5224 | 105912 | 16.5633 | down | up | incorrect |
| MILN.US | Global X Millennials Consumer ETF | 20200124 | 0 | 27.24 | 27.29 | 26.7904 | 26.91 | 31525 | 26.8481 | down | down | correct |
| NFTY.US | First Trust Exchange | 20200124 | 0 | 35.04 | 35.04 | 35.04 | 35.04 | 0 | 34.1759 | |||
| NXTG.US | First Trust Exchange | 20200124 | 0 | 57.35 | 57.3789 | 56.4857 | 56.62 | 71228 | 55.4733 | down | down | correct |
| ONEQ.US | Fidelity Nasdaq Composite Index ETF | 20200124 | 0 | 369.44 | 369.44 | 361.08 | 363.69 | 441260 | 35.8203 | down | down | correct |
| PDBC.US | Invesco Optimum Yield Diversified Commodity Strategy No K | 20200124 | 0 | 15.77 | 15.77 | 15.62 | 15.69 | 860069 | 10.1994 | down | down | correct |
| PDEV.US | Principal International Multi | 20200124 | 0 | 26.58 | 26.58 | 26.58 | 26.58 | 0 | 25.6846 | |||
| PDP.US | Invesco DWA Momentum ETF | 20200124 | 0 | 67.69 | 67.8 | 66.87 | 67.14 | 57608 | 67.0153 | down | down | correct |
| PEY.US | Invesco High Yield Equity Dividend Achievers ETF | 20200124 | 0 | 19.07 | 19.07 | 18.81 | 18.91 | 199498 | 17.3489 | down | up | incorrect |
| PEZ.US | Invesco DWA Consumer Cyclicals Momentum ETF | 20200124 | 0 | 55.3 | 55.33 | 55.15 | 55.315 | 4803 | 54.8422 | up | up | correct |
| PFF.US | iShares Preferred and Income Securities ETF | 20200124 | 0 | 38.07 | 38.095 | 38.01 | 38.05 | 3259888 | 34.5265 | down | down | correct |
| PFI.US | Invesco DWA Financial Momentum ETF | 20200124 | 0 | 40.46 | 40.4948 | 40.01 | 40.23 | 4880 | 38.8153 | down | down | correct |
| PFM.US | Invesco Dividend Achievers ETF | 20200124 | 0 | 31.49 | 31.49 | 31.1 | 31.2088 | 41126 | 29.9504 | down | down | correct |
| PGJ.US | Invesco Golden Dragon China ETF | 20200124 | 0 | 43.24 | 43.33 | 41.7 | 41.92 | 28809 | 41.7391 | down | down | correct |
| PHO.US | Invesco Water Resources ETF | 20200124 | 0 | 40.35 | 40.35 | 39.8 | 39.96 | 65026 | 39.6743 | down | down | correct |
| PID.US | Invesco International Dividend Achievers ETF | 20200124 | 0 | 17.44 | 17.47 | 17.2901 | 17.365 | 117477 | 16.1427 | down | down | correct |
| PIE.US | Invesco DWA Emerging Markets Momentum ETF | 20200124 | 0 | 19.53 | 19.59 | 19.29 | 19.325 | 215959 | 18.7895 | down | down | correct |
| PIO.US | Invesco Global Water ETF | 20200124 | 0 | 32.03 | 32.1 | 31.76 | 31.81 | 5451 | 31.0981 | down | down | correct |
| PIZ.US | Invesco DWA Developed Markets Momentum ETF | 20200124 | 0 | 29.93 | 30.0344 | 29.7128 | 29.735 | 72232 | 29.2722 | down | down | correct |
| PKW.US | Invesco BuyBack Achievers ETF | 20200124 | 0 | 70.07 | 70.07 | 68.5574 | 68.92 | 285667 | 67.0591 | down | up | incorrect |
| PLW.US | Invesco Exchange | 20200124 | 0 | 35.34 | 35.47 | 35.34 | 35.4 | 109778 | 34.6932 | up | up | correct |
| PNQI.US | Invesco NASDAQ Internet ETF | 20200124 | 0 | 151.59 | 152.1999 | 148.5901 | 149.6 | 11271 | 149.6 | down | down | correct |
| POTX.US | Global X Funds | 20200124 | 0 | 16.96 | 16.96 | 15.39 | 15.562 | 54700 | 14.6716 | down | down | correct |
| PPH.US | VanEck Vectors ETF Trust | 20200124 | 0 | 66.62 | 66.62 | 65.09 | 65.32 | 49103 | 63.2558 | down | down | correct |
| PRFZ.US | Invesco FTSE RAFI US 1500 Small | 20200124 | 0 | 137.66 | 137.66 | 134.92 | 135.6731 | 52849 | 132.6391 | down | down | correct |
| PSC.US | Principal Exchange | 20200124 | 0 | 32.8779 | 32.8779 | 32.64 | 32.7022 | 3714 | 31.9105 | down | down | correct |
| PSCC.US | Invesco S&P SmallCap Consumer Staples ETF | 20200124 | 0 | 77.4199 | 77.4199 | 76.1 | 76.26 | 5056 | 73.9479 | down | down | correct |
| PSCD.US | Invesco S&P SmallCap Consumer Discretionary ETF | 20200124 | 0 | 65.1825 | 65.1825 | 64.4822 | 64.4822 | 606 | 63.4626 | down | down | correct |
| PSCE.US | Invesco S&P SmallCap Energy ETF | 20200124 | 0 | 6.15 | 6.16 | 5.9 | 6.01 | 111966 | 5.9056 | down | up | incorrect |
| PSCF.US | Invesco S&P SmallCap Financials ETF | 20200124 | 0 | 56.34 | 56.4389 | 55.72 | 55.9501 | 6729 | 52.2359 | down | down | correct |
| PSCH.US | Invesco S&P SmallCap Health Care ETF | 20200124 | 0 | 136.03 | 136.03 | 132.5291 | 132.67 | 21946 | 132.67 | down | up | incorrect |
| PSCI.US | Invesco S&P SmallCap Industrials ETF | 20200124 | 0 | 72.4962 | 72.4962 | 71.765 | 71.765 | 393 | 70.6529 | down | down | correct |
| PSCM.US | Invesco S&P SmallCap Materials ETF | 20200124 | 0 | 45.9701 | 45.9701 | 45.74 | 45.74 | 254 | 44.4662 | down | up | incorrect |
| PSCT.US | Invesco S&P SmallCap Information Technology ETF | 20200124 | 0 | 100.1788 | 100.1788 | 98.4676 | 98.9701 | 7119 | 98.8419 | down | down | correct |
| PSCU.US | Invesco S&P SmallCap Utilities & Communication Services ETF | 20200124 | 0 | 54.14 | 54.4148 | 54.03 | 54.2051 | 1331 | 52.0034 | up | up | correct |
| PSET.US | Principal Exchange | 20200124 | 0 | 42.3423 | 42.3423 | 42 | 42.0295 | 1214 | 41.1986 | down | down | correct |
| PSL.US | Invesco Exchange | 20200124 | 0 | 75.51 | 75.51 | 74.535 | 74.79 | 29656 | 73.0986 | down | down | correct |
| PTF.US | Invesco Exchange | 20200124 | 0 | 84.82 | 84.82 | 82.8647 | 83.34 | 26216 | 83.34 | down | down | correct |
| PTH.US | Invesco DWA Healthcare Momentum ETF | 20200124 | 0 | 95.38 | 95.38 | 92.4 | 92.614 | 6873 | 92.614 | down | up | incorrect |
| PUI.US | Invesco DWA Utilities Momentum ETF | 20200124 | 0 | 36.2 | 36.375 | 36.1402 | 36.26 | 7116 | 34.5476 | up | up | correct |
| PXI.US | Invesco DWA Energy Momentum ETF | 20200124 | 0 | 25.67 | 25.67 | 24.79 | 25.087 | 3405 | 24.3736 | down | down | correct |
| PYZ.US | Invesco DWA Basic Materials Momentum ETF | 20200124 | 0 | 59.77 | 59.77 | 59.29 | 59.29 | 644 | 58.201 | down | down | correct |
| QABA.US | First Trust NASDAQ ABA Community Bank Index Fund | 20200124 | 0 | 50.36 | 50.36 | 49.5819 | 49.9451 | 10318 | 47.4596 | down | down | correct |
| QAT.US | iShares MSCI Qatar ETF | 20200124 | 0 | 18.21 | 18.3053 | 18.21 | 18.3053 | 9665 | 17.3136 | up | up | correct |
| QCLN.US | First Trust NASDAQ Clean Edge Green Energy Index Fund | 20200124 | 0 | 27.41 | 27.45 | 26.75 | 26.89 | 99820 | 26.7131 | down | down | correct |
| QQEW.US | First Trust NASDAQ | 20200124 | 0 | 77.18 | 77.23 | 75.6016 | 76.01 | 27723 | 75.4762 | down | down | correct |
| QQQ.US | Invesco QQQ Trust Series 1 | 20200124 | 0 | 225.62 | 225.88 | 221.6701 | 222.7 | 37436480 | 220.0571 | down | down | correct |
| QQXT.US | First Trust NASDAQ | 20200124 | 0 | 59.73 | 59.73 | 59.13 | 59.26 | 500 | 58.8346 | down | down | correct |
| QTEC.US | First Trust Exchange | 20200124 | 0 | 107.1 | 107.2861 | 104.72 | 105.3 | 171895 | 104.6562 | down | down | correct |
| QYLD.US | Global X NASDAQ 100 Covered Call ETF | 20200124 | 0 | 23.83 | 23.8541 | 23.63 | 23.7 | 438660 | 19.1314 | down | down | correct |
| RDVY.US | First Trust Rising Dividend Achievers ETF | 20200124 | 0 | 36.35 | 36.35 | 35.42 | 35.68 | 478459 | 34.6095 | down | down | correct |
| RFDI.US | First Trust RiverFront Dynamic Developed International ETF | 20200124 | 0 | 60.26 | 60.26 | 59.58 | 59.8224 | 15276 | 56.9488 | down | down | correct |
| RFEM.US | First Trust RiverFront Dynamic Emerging Markets ETF | 20200124 | 0 | 65.295 | 65.41 | 64.72 | 65.3114 | 51525 | 62.4221 | up | up | correct |
| RFEU.US | First Trust RiverFront Dynamic Europe ETF | 20200124 | 0 | 62.56 | 62.6 | 62.19 | 62.19 | 19163 | 59.4369 | down | down | correct |
| RILYO.US | B Riley Financial Inc | 20200124 | 0 | 25.4 | 25.4 | 25.32 | 25.33 | 29700 | 22.4087 | down | down | correct |
| RING.US | iShares MSCI Global Gold Miners ETF | 20200124 | 0 | 23.61 | 24.06 | 23.55 | 24.06 | 238498 | 23.3099 | up | up | correct |
| RNDM.US | First Trust Exchange | 20200124 | 0 | 52.2741 | 52.2741 | 52.2611 | 52.2611 | 295 | 50.2271 | down | down | correct |
| RNDV.US | First Trust US Equity Dividend Select ETF | 20200124 | 0 | 24.06 | 24.07 | 24.02 | 24.07 | 582 | 22.9199 | up | up | correct |
| RNEM.US | First Trust Exchange | 20200124 | 0 | 52.45 | 52.46 | 51.94 | 52.0634 | 4398 | 48.8148 | down | down | correct |
| RNLC.US | First Trust Large Cap US Equity Select ETF | 20200124 | 0 | 25.3991 | 25.3991 | 25.1952 | 25.2305 | 2206 | 24.4643 | down | down | correct |
| RNMC.US | First Trust Mid Cap US Equity Select ETF | 20200124 | 0 | 23.75 | 23.78 | 23.545 | 23.5594 | 12215 | 22.8884 | down | down | correct |
| RNRG.US | Global X Renewable Energy Producers ETF | 20200124 | 0 | 15.64 | 15.681 | 15.5 | 15.6 | 26000 | 14.9284 | down | down | correct |
| RNSC.US | First Trust Small Cap US Equity Select ETF | 20200124 | 0 | 21.8809 | 21.94 | 21.8809 | 21.9103 | 657 | 21.2721 | up | up | correct |
| ROBT.US | First Trust Exchange | 20200124 | 0 | 36.6 | 36.62 | 36.0601 | 36.2388 | 28451 | 36.139 | down | down | correct |
| RTH.US | VanEck Vectors ETF Trust | 20200124 | 0 | 121.5 | 121.5 | 119.67 | 120.1035 | 13674 | 118.3887 | down | down | correct |
| SCZ.US | iShares MSCI EAFE Small | 20200124 | 0 | 62.15 | 62.166 | 61.55 | 61.7 | 1037607 | 58.9171 | down | down | correct |
| SDG.US | iShares MSCI Global Impact ETF | 20200124 | 0 | 68.05 | 68.05 | 67.44 | 67.6 | 6017 | 65.7273 | down | down | correct |
| SDVY.US | First Trust Exchange | 20200124 | 0 | 21.68 | 21.68 | 21.406 | 21.5262 | 5806 | 20.8767 | down | down | correct |
| SHV.US | iShares Short Treasury Bond ETF | 20200124 | 0 | 110.57 | 110.58 | 110.56 | 110.58 | 1140864 | 109.722 | up | up | correct |
| SHY.US | iShares Trust | 20200124 | 0 | 84.85 | 84.9 | 84.84 | 84.87 | 3717512 | 83.8557 | up | up | correct |
| SKOR.US | FlexShares Credit | 20200124 | 0 | 52.675 | 52.75 | 52.67 | 52.7052 | 13834 | 49.6645 | up | down | incorrect |
| SKYY.US | First Trust Exchange | 20200124 | 0 | 65.67 | 65.95 | 64.36 | 64.73 | 174200 | 64.0815 | down | down | correct |
| SLQD.US | iShares Trust | 20200124 | 0 | 51.25 | 51.28 | 51.2493 | 51.26 | 243382 | 49.248 | up | up | correct |
| SLVO.US | Credit Suisse X | 20200124 | 0 | 6.9754 | 7.14 | 6.9746 | 7.1299 | 13800 | 4.5029 | up | up | correct |
| SMCP.US | AlphaMark Actively Managed Small Cap ETF | 20200124 | 0 | 24.75 | 24.865 | 24.75 | 24.865 | 102 | 24.5534 | up | up | correct |
| SMH.US | VanEck Vectors Semiconductor ETF | 20200124 | 0 | 150.31 | 150.74 | 146.55 | 147.65 | 4999617 | 145.8474 | down | down | correct |
| SNSR.US | Global X Internet of Things ETF | 20200124 | 0 | 24.45 | 24.53 | 24.05 | 24.1594 | 52815 | 24.0728 | down | down | correct |
| SOCL.US | Global X Funds | 20200124 | 0 | 36.81 | 36.9263 | 36.0813 | 36.17 | 25282 | 36.17 | down | down | correct |
| SOXX.US | iShares Semiconductor ETF | 20200124 | 0 | 267.55 | 267.93 | 259.075 | 260.9 | 542252 | 256.1445 | down | down | correct |
| SQQQ.US | ProShares Trust | 20200124 | 0 | 18.72 | 19.72 | 18.6425 | 19.46 | 24606767 | 97.0221 | up | up | correct |
| SRET.US | Global X SuperDividend REIT ETF | 20200124 | 0 | 15.66 | 15.66 | 15.5 | 15.56 | 268535 | 13.4046 | down | down | correct |
| SUSB.US | iShares ESG 1 | 20200124 | 0 | 25.59 | 25.6 | 25.5519 | 25.57 | 72764 | 24.7682 | down | down | correct |
| SUSC.US | iShares ESG USD Corporate Bond ETF | 20200124 | 0 | 26.89 | 26.9159 | 26.87 | 26.88 | 33083 | 25.7061 | down | down | correct |
| SUSL.US | iShares ESG MSCI USA Leaders ETF | 20200124 | 0 | 57.77 | 57.77 | 56.89 | 57.08 | 14500 | 55.4286 | down | down | correct |
| TDIV.US | First Trust NASDAQ Technology Dividend Index Fund | 20200124 | 0 | 45.42 | 45.5239 | 44.792 | 44.93 | 72728 | 43.0236 | down | down | correct |
| TLT.US | iShares 20+ Year Treasury Bond ETF | 20200124 | 0 | 141.42 | 142.55 | 141.3 | 142.08 | 8584952 | 137.8734 | up | up | correct |
| TQQQ.US | ProShares UltraPro QQQ | 20200124 | 0 | 102.9 | 103.21 | 97.51 | 98.83 | 59843622 | 49.4149 | down | down | correct |
| TUR.US | iShares Inc. | 20200124 | 0 | 28.8 | 28.92 | 28.54 | 28.77 | 501672 | 27.5105 | down | down | correct |
| TUSA.US | First Trust Total US Market AlphaDEX ETF | 20200124 | 0 | 36.64 | 36.64 | 36.64 | 36.64 | 10 | 35.8939 | |||
| UAE.US | iShares MSCI UAE ETF | 20200124 | 0 | 13.58 | 13.59 | 13.52 | 13.5526 | 14513 | 12.1932 | down | down | correct |
| UFO.US | Procure ETF Trust II | 20200124 | 0 | 27.76 | 27.78 | 27.016 | 27.065 | 14100 | 26.6223 | down | down | correct |
| USIG.US | iShares Broad USD Investment Grade Corporate Bond ETF | 20200124 | 0 | 59.19 | 59.24 | 59.12 | 59.17 | 267305 | 56.1538 | down | up | incorrect |
| USLB.US | Invesco Russell 1000 Low Beta Equal Weight ETF | 20200124 | 0 | 35.57 | 35.57 | 35.28 | 35.3572 | 71932 | 34.0648 | down | up | incorrect |
| USMC.US | Principal U.S. Mega | 20200124 | 0 | 32.3915 | 32.3915 | 31.97 | 32.0568 | 81130 | 31.0927 | down | up | incorrect |
| USOI.US | Credit Suisse X | 20200124 | 0 | 19.52 | 19.52 | 19.16 | 19.16 | 10284 | 9.8284 | down | down | correct |
| VCIT.US | Vanguard Intermediate | 20200124 | 0 | 92.53 | 92.62 | 92.4356 | 92.56 | 2842659 | 87.4296 | up | up | correct |
| VCLT.US | Vanguard Long | 20200124 | 0 | 104.27 | 104.38 | 104.09 | 104.19 | 221377 | 97.7346 | down | down | correct |
| VCSH.US | Vanguard Scottsdale Funds | 20200124 | 0 | 81.4 | 81.46 | 81.383 | 81.43 | 1992444 | 78.166 | up | up | correct |
| VGIT.US | Vanguard Intermediate | 20200124 | 0 | 66.59 | 66.7685 | 66.58 | 66.72 | 292676 | 64.1746 | up | up | correct |
| VGLT.US | Vanguard Scottsdale Funds | 20200124 | 0 | 86.71 | 87.358 | 86.63 | 87.07 | 257926 | 83.6966 | up | up | correct |
| VGSH.US | Vanguard Short | 20200124 | 0 | 60.94 | 61 | 60.94 | 60.99 | 645150 | 59.5454 | up | down | incorrect |
| VIGI.US | Vanguard International Dividend Appreciation Index Fund ETF Shares | 20200124 | 0 | 73.42 | 73.42 | 72.75 | 73.04 | 138151 | 67.1133 | down | down | correct |
| VMBS.US | Vanguard Mortgage | 20200124 | 0 | 53.42 | 53.45 | 53.42 | 53.44 | 1152406 | 51.8484 | up | up | correct |
| VNQI.US | Vanguard Global ex | 20200124 | 0 | 59.07 | 59.07 | 58.67 | 58.72 | 518185 | 54.5514 | down | up | incorrect |
| VONE.US | Vanguard Russell 1000 Index Fund ETF Shares | 20200124 | 0 | 152.74 | 152.74 | 150.27 | 150.83 | 36566 | 146.3036 | down | down | correct |
| VONG.US | Vanguard Scottsdale Funds | 20200124 | 0 | 190.88 | 190.97 | 187.7 | 188.38 | 78748 | 46.3373 | down | down | correct |
| VONV.US | Vanguard Scottsdale Funds | 20200124 | 0 | 121.33 | 121.33 | 119.5428 | 120.13 | 77402 | 57.4395 | down | down | correct |
| VRIG.US | Invesco Actively Managed Exchange | 20200124 | 0 | 25 | 25.01 | 25 | 25 | 95986 | 24.4615 | |||
| VSDA.US | VictoryShares Dividend Accelerator ETF | 20200124 | 0 | 36.55 | 36.5889 | 36.0829 | 36.22 | 16195 | 35.0912 | down | down | correct |
| VSMV.US | VictoryShares US Multi | 20200124 | 0 | 33.9464 | 33.9464 | 33.7038 | 33.73 | 2249 | 32.5324 | down | down | correct |
| VTC.US | Vanguard Scottsdale Funds | 20200124 | 0 | 89.96 | 90.06 | 89.8871 | 89.935 | 44786 | 85.44 | down | down | correct |
| VTHR.US | Vanguard Russell 3000 Index Fund ETF Shares | 20200124 | 0 | 151.36 | 151.36 | 149.09 | 149.31 | 26077 | 144.9588 | down | down | correct |
| VTIP.US | Vanguard Malvern Funds | 20200124 | 0 | 49.3 | 49.3 | 49.25 | 49.27 | 1286551 | 46.4776 | down | down | correct |
| VTWG.US | Vanguard Russell 2000 Growth Index Fund ETF Shares | 20200124 | 0 | 160.88 | 160.88 | 157.27 | 158.23 | 10778 | 156.3454 | down | down | correct |
| VTWO.US | Vanguard Russell 2000 Index Fund ETF Shares | 20200124 | 0 | 135 | 135 | 131.92 | 132.75 | 503204 | 64.8766 | down | down | correct |
| VTWV.US | Vanguard Russell 2000 Value Index Fund ETF Shares | 20200124 | 0 | 111.32 | 111.32 | 109.43 | 109.62 | 13026 | 105.9084 | down | up | incorrect |
| VWOB.US | Vanguard Emerging Markets Government Bond Index Fund ETF Shares | 20200124 | 0 | 81.94 | 81.94 | 81.7527 | 81.82 | 83041 | 75.2328 | down | down | correct |
| VXUS.US | Vanguard Total International Stock Index Fund ETF Shares | 20200124 | 0 | 56.16 | 56.16 | 55.54 | 55.68 | 2002530 | 52.6992 | down | down | correct |
| VYMI.US | Vanguard International High Dividend Yield Index Fund ETF Shares | 20200124 | 0 | 63.66 | 63.7121 | 63.03 | 63.2 | 170764 | 58.3256 | down | up | incorrect |
| WBND.US | Western Asset Total Return ETF | 20200124 | 0 | 27.2444 | 27.265 | 27.2444 | 27.254 | 11799 | 87.4189 | up | up | correct |
| WINC.US | Legg Mason ETF Investment Trust | 20200124 | 0 | 25.97 | 25.97 | 25.93 | 25.93 | 2600 | 24.4172 | down | up | incorrect |
| WIZ.US | Alpha Architect Merlyn.AI Bull | 20200124 | 0 | 27.97 | 28.105 | 27.59 | 27.72 | 94100 | 27.4794 | down | down | correct |
| WOOD.US | iShares Global Timber & Forestry ETF | 20200124 | 0 | 65.94 | 65.94 | 64.89 | 65.23 | 92374 | 63.5835 | down | down | correct |
| XT.US | iShares Exponential Technologies ETF | 20200124 | 0 | 44.38 | 44.38 | 43.643 | 43.76 | 85375 | 42.9853 | down | down | correct |
| YLCO.US | Global X YieldCo & Renewable Energy Income ETF | 20200124 | 0 | 15.64 | 15.6805 | 15.5 | 15.6 | 26016 | 15.6 | down | down | correct |
| YLDE.US | ClearBridge Dividend Strategy ESG ETF | 20200124 | 0 | 33.23 | 33.3004 | 33.19 | 33.2558 | 3252 | 32.278 | up | up | correct |
CollectAI copyright 2009-2021 3Net Labs, llc. All rights reserved.