CollectAI
close-nasdaq_etfs
2020/03/12
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AADR.US | AdvisorShares Dorsey Wright ADR ETF | 20200312 | 0 | 41.07 | 42.62 | 38.17 | 38.17 | 323770 | 37.7792 | down | down | correct |
| AAXJ.US | iShares MSCI All Country Asia ex Japan ETF | 20200312 | 0 | 59.48 | 60 | 57.51 | 58.83 | 4046698 | 56.9229 | down | down | correct |
| ACWI.US | iShares Trust | 20200312 | 0 | 61.31 | 63 | 59.5 | 59.74 | 10362195 | 57.8006 | down | down | correct |
| ACWX.US | iShares MSCI ACWI ex U.S. ETF | 20200312 | 0 | 37.05 | 37.25 | 35.235 | 35.55 | 3355326 | 33.9389 | down | up | incorrect |
| ADRE.US | Invesco BLDRS Emerging Markets 50 ADR Index Fund | 20200312 | 0 | 33.91 | 34.9 | 31.5001 | 32.9 | 23361 | 31.7264 | down | down | correct |
| AGNG.US | Global X Aging Population ETF | 20200312 | 0 | 19.95 | 19.95 | 18.89 | 19.115 | 5100 | 19.0207 | down | down | correct |
| AGZD.US | WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund | 20200312 | 0 | 46.2 | 47.655 | 45.33 | 46.41 | 14465 | 44.8148 | up | up | correct |
| AIA.US | iShares Trust | 20200312 | 0 | 54.91 | 54.995 | 52.86 | 53.4 | 212818 | 51.9937 | down | up | incorrect |
| AIQ.US | Global X Artificial Intelligence & Technology ETF | 20200312 | 0 | 14.99 | 15.182 | 14.35 | 14.45 | 21358 | 14.3456 | down | up | incorrect |
| AIRR.US | First Trust Exchange | 20200312 | 0 | 20.34 | 20.391 | 19.364 | 19.364 | 24632 | 19.3299 | down | down | correct |
| ALTY.US | Global X Funds | 20200312 | 0 | 11.84 | 11.84 | 10.19 | 10.2126 | 33189 | 8.8233 | down | down | correct |
| ANGL.US | VanEck Vectors ETF Trust | 20200312 | 0 | 26.25 | 26.8499 | 24.97 | 25.78 | 3642824 | 23.7956 | down | down | correct |
| ASET.US | FlexShares Real Assets Allocation Index Fund | 20200312 | 0 | 23.77 | 23.77 | 21.21 | 23.26 | 6439 | 22.1386 | down | down | correct |
| BBH.US | VanEck Vectors Biotech ETF | 20200312 | 0 | 118.76 | 122.72 | 117.02 | 117.37 | 56721 | 116.7274 | down | down | correct |
| BFIT.US | Global X Health & Wellness ETF | 20200312 | 0 | 15.82 | 15.82 | 14.69 | 15.23 | 3104 | 15.1243 | down | down | correct |
| BGRN.US | iShares Trust | 20200312 | 0 | 54 | 54.99 | 54 | 54.263 | 7153 | 53.1696 | up | down | incorrect |
| BIB.US | ProShares Ultra Nasdaq Biotechnology | 20200312 | 0 | 41.95 | 43.91 | 39 | 39 | 193980 | 39 | down | down | correct |
| BICK.US | First Trust BICK Index Fund | 20200312 | 0 | 20.97 | 21.29 | 17.83 | 20.6874 | 80620 | 19.9926 | down | down | correct |
| BIS.US | ProShares UltraShort Nasdaq Biotechnology | 20200312 | 0 | 17.77 | 18.97 | 17.36 | 18.97 | 234610 | 75.7535 | up | up | correct |
| BJK.US | VanEck Vectors Gaming ETF | 20200312 | 0 | 29.53 | 30.44 | 27.7301 | 28.1752 | 15365 | 27.8092 | down | down | correct |
| BLCN.US | Siren ETF Trust | 20200312 | 0 | 20.55 | 21.01 | 20 | 20.45 | 36032 | 20.181 | down | down | correct |
| BND.US | Vanguard Bond Index Funds | 20200312 | 0 | 83.48 | 84.885 | 76.49 | 80.33 | 16986881 | 77.3584 | down | down | correct |
| BNDW.US | Vanguard Total World Bond ETF | 20200312 | 0 | 79.39 | 79.4999 | 76.89 | 77.1955 | 140319 | 74.2918 | down | down | correct |
| BNDX.US | Vanguard Total International Bond Index Fund ETF Shares | 20200312 | 0 | 57.8 | 57.99 | 56.68 | 56.72 | 11961630 | 54.1603 | down | down | correct |
| BOTZ.US | Global X Robotics & Artificial Intelligence ETF | 20200312 | 0 | 16.5 | 16.5056 | 15.81 | 15.83 | 2018371 | 15.7605 | down | down | correct |
| BSAE.US | Invesco BulletShares (R) 2021 USD Emerging Markets Debt ETF | 20200312 | 0 | 25.235 | 25.31 | 25.0001 | 25.31 | 1786 | 24.2313 | up | up | correct |
| BSBE.US | Invesco BulletShares (R) 2022 USD Emerging Markets Debt ETF | 20200312 | 0 | 25.6476 | 25.6476 | 25.49 | 25.5132 | 475 | 24.1363 | down | up | incorrect |
| BSCE.US | Invesco BulletShares 2023 USD Emerging Markets Debt ETF | 20200312 | 0 | 25.42 | 25.5572 | 25.41 | 25.5572 | 1247 | 24.1494 | up | down | incorrect |
| BSCL.US | Invesco BulletShares 2021 Corporate Bond ETF | 20200312 | 0 | 20.86 | 21.0679 | 19.95 | 20.48 | 1629076 | 19.9109 | down | up | incorrect |
| BSCM.US | Invesco BulletShares 2022 Corporate Bond ETF | 20200312 | 0 | 21.04 | 22.4 | 19.06 | 20.79 | 878504 | 19.9677 | down | down | correct |
| BSCN.US | Invesco BulletShares 2023 Corporate Bond ETF | 20200312 | 0 | 20.07 | 21.1399 | 19.19 | 20.485 | 661961 | 19.7253 | up | up | correct |
| BSCO.US | Invesco Exchange | 20200312 | 0 | 20.64 | 20.9899 | 19.75 | 20.396 | 607687 | 19.5841 | down | down | correct |
| BSCP.US | Invesco BulletShares 2025 Corporate Bond ETF | 20200312 | 0 | 20.66 | 21 | 19.75 | 20.49 | 138249 | 19.6971 | down | down | correct |
| BSCQ.US | Invesco BulletShares 2026 Corporate Bond ETF | 20200312 | 0 | 19.16 | 20.15 | 18.6885 | 19.65 | 55925 | 18.8922 | up | up | correct |
| BSCR.US | Invesco BulletShares 2027 Corporate Bond ETF | 20200312 | 0 | 20.18 | 20.2939 | 19.6486 | 19.8711 | 97402 | 19.0614 | down | down | correct |
| BSCS.US | Invesco BulletShares 2028 Corporate Bond ETF | 20200312 | 0 | 21.17 | 21.555 | 20.77 | 20.7948 | 25586 | 19.8875 | down | down | correct |
| BSCT.US | Invesco BulletShares 2029 Corporate Bond ETF | 20200312 | 0 | 19.5 | 19.5 | 19 | 19 | 9500 | 18.2833 | down | up | incorrect |
| BSDE.US | Invesco BulletShares (R) 2024 Emerging Markets Debt ETF | 20200312 | 0 | 24.55 | 24.6691 | 24.54 | 24.63 | 1347 | 23.2027 | up | up | correct |
| BSJL.US | Invesco BulletShares 2021 High Yield Corporate Bond ETF | 20200312 | 0 | 21.7 | 22.9 | 21.52 | 22.445 | 1332248 | 21.4312 | up | up | correct |
| BSJM.US | Invesco BulletShares 2022 High Yield Corporate Bond ETF | 20200312 | 0 | 21.76 | 22.7292 | 20.0001 | 22.15 | 713730 | 20.6828 | up | up | correct |
| BSJN.US | Invesco BulletShares 2023 High Yield Corporate Bond ETF | 20200312 | 0 | 23.24 | 23.825 | 22.38 | 23.39 | 468588 | 21.6677 | up | up | correct |
| BSJO.US | Invesco BulletShares 2024 High Yield Corporate Bond ETF | 20200312 | 0 | 23.82 | 23.82 | 22.73 | 22.98 | 99480 | 21.2115 | down | down | correct |
| BSJP.US | Invesco BulletShares 2025 High Yield Corporate Bond ETF | 20200312 | 0 | 21.78 | 22.32 | 21.18 | 21.7 | 81084 | 19.9004 | down | up | incorrect |
| BSJQ.US | Invesco BulletShares 2026 High Yield Corporate Bond ETF | 20200312 | 0 | 23.3 | 23.3 | 22.21 | 22.8291 | 53945 | 20.9948 | down | down | correct |
| BSJR.US | Invesco BulletShares 2027 High Yield Corporate Bond ETF | 20200312 | 0 | 22.93 | 22.93 | 22.38 | 22.462 | 1800 | 20.6179 | down | down | correct |
| BSML.US | Invesco Exchange | 20200312 | 0 | 24.963 | 24.98 | 24.963 | 24.963 | 2400 | 24.7508 | |||
| BSMM.US | Invesco Exchange | 20200312 | 0 | 24.907 | 24.91 | 24.89 | 24.89 | 7000 | 24.6285 | down | up | incorrect |
| BSMN.US | Invesco Exchange | 20200312 | 0 | 24.771 | 24.8 | 24.771 | 24.8 | 1100 | 24.4909 | up | down | incorrect |
| BSMO.US | Invesco Exchange | 20200312 | 0 | 24.77 | 24.77 | 24.732 | 24.732 | 1200 | 24.5732 | down | down | correct |
| BSMP.US | Invesco Exchange | 20200312 | 0 | 24.67 | 24.7 | 24.643 | 24.643 | 8300 | 24.1915 | down | up | incorrect |
| BSMQ.US | Invesco Exchange | 20200312 | 0 | 25.46 | 25.46 | 25.46 | 25.46 | 100 | 24.8393 | |||
| BSMR.US | Invesco Exchange | 20200312 | 0 | 24.29 | 24.29 | 24.218 | 24.218 | 14100 | 23.6784 | down | down | correct |
| BSMS.US | Invesco Exchange | 20200312 | 0 | 24.35 | 24.35 | 24.192 | 24.192 | 15600 | 23.8015 | down | up | incorrect |
| BSMT.US | Invesco Exchange | 20200312 | 0 | 24.57 | 24.57 | 23.987 | 23.987 | 14600 | 23.3029 | down | up | incorrect |
| BTEC.US | Principal Healthcare Innovators Index ETF | 20200312 | 0 | 30.01 | 30.34 | 29.1188 | 29.1188 | 3527 | 29.0132 | down | up | incorrect |
| BUG.US | Global X Funds | 20200312 | 0 | 12.97 | 13.457 | 12.67 | 12.802 | 20200 | 12.7221 | down | down | correct |
| CACG.US | Legg Mason ETF Investment Trust | 20200312 | 0 | 28.51 | 28.81 | 24.14 | 27.3832 | 23757 | 26.4804 | down | down | correct |
| CARZ.US | First Trust NASDAQ Global Auto Index Fund | 20200312 | 0 | 25.67 | 25.67 | 24.25 | 24.5857 | 5359 | 23.846 | down | down | correct |
| CATH.US | Global X S&P 500 Catholic Values ETF | 20200312 | 0 | 32.31 | 32.31 | 30.0001 | 30.82 | 52425 | 30.2819 | down | down | correct |
| CDC.US | Victory Portfolios II | 20200312 | 0 | 41.44 | 41.765 | 40.77 | 41.2746 | 128227 | 39.2714 | down | up | incorrect |
| CDL.US | Victory Portfolios II | 20200312 | 0 | 34.65 | 36.6519 | 34.1201 | 34.7722 | 1942171 | 32.7682 | up | up | correct |
| CEY.US | VictoryShares Emerging Market High Div Volatility Wtd ETF | 20200312 | 0 | 17.83 | 17.91 | 16.637 | 17.4746 | 553344 | 15.9181 | down | down | correct |
| CFA.US | VictoryShares US 500 Volatility Wtd ETF | 20200312 | 0 | 42.88 | 44.42 | 40.81 | 41.8475 | 196559 | 40.9043 | down | down | correct |
| CFO.US | Victory Portfolios II | 20200312 | 0 | 46.72 | 47.1332 | 46.23 | 46.5527 | 94684 | 45.6713 | down | down | correct |
| CHNA.US | ETF Series Solutions | 20200312 | 0 | 24 | 24 | 21.79 | 21.79 | 11069 | 21.6848 | down | down | correct |
| CIBR.US | First Trust Exchange | 20200312 | 0 | 23.69 | 24.49 | 22.6 | 22.78 | 896240 | 22.2309 | down | down | correct |
| CID.US | VictoryShares International High Div Volatility Wtd ETF | 20200312 | 0 | 23.28 | 23.44 | 22.07 | 22.3 | 7257 | 20.4572 | down | down | correct |
| CIL.US | Victory Portfolios II | 20200312 | 0 | 29.3122 | 29.3122 | 28.671 | 28.742 | 6447 | 27.43 | down | down | correct |
| CIZ.US | VictoryShares Developed Enhanced Volatility Wtd ETF | 20200312 | 0 | 25.09 | 25.09 | 23.8 | 24.1025 | 37457 | 23.0151 | down | up | incorrect |
| CLOU.US | Global X Funds | 20200312 | 0 | 13.69 | 13.96 | 13 | 13.3231 | 309135 | 13.3231 | down | down | correct |
| CLRG.US | IndexIQ ETF Trust | 20200312 | 0 | 19.46 | 19.505 | 18.9029 | 18.9708 | 6969 | 18.4364 | down | down | correct |
| CNCR.US | Loncar Cancer Immunotherapy ETF | 20200312 | 0 | 17.91 | 18.06 | 17.28 | 17.28 | 19831 | 17.1249 | down | down | correct |
| COMT.US | iShares GSCI Commodity Dynamic Roll Strategy ETF | 20200312 | 0 | 24.19 | 24.66 | 24 | 24.1 | 69415 | 20.3106 | down | down | correct |
| CSA.US | Victory Portfolios II | 20200312 | 0 | 32.4901 | 34.04 | 31.9348 | 31.9348 | 4284 | 31.0772 | down | down | correct |
| CSB.US | VictoryShares US Small Cap High Div Volatility Wtd ETF | 20200312 | 0 | 36.04 | 36.04 | 29.82 | 29.8311 | 51538 | 27.7279 | down | down | correct |
| CSF.US | VictoryShares US Discovery Enhanced Volatility Wtd ETF | 20200312 | 0 | 32.28 | 32.6339 | 32.26 | 32.2605 | 128677 | 31.5128 | down | down | correct |
| CSML.US | IQ Chaikin U.S. Small Cap ETF | 20200312 | 0 | 18.36 | 18.9367 | 17.23 | 17.3323 | 9876 | 16.9864 | down | down | correct |
| CXSE.US | WisdomTree Trust | 20200312 | 0 | 75.42 | 76.5 | 73.97 | 75.21 | 39338 | 37.0774 | down | down | correct |
| DALI.US | First Trust Dorsey Wright DALI 1 ETF | 20200312 | 0 | 17.22 | 17.22 | 15.66 | 15.9722 | 13371 | 15.7044 | down | down | correct |
| DAX.US | Global X DAX Germany ETF | 20200312 | 0 | 20.39 | 21.55 | 19.26 | 19.66 | 31942 | 18.896 | down | down | correct |
| DDIV.US | First Trust Dorsey Wright Momentum & Dividend ETF | 20200312 | 0 | 19.54 | 20.13 | 18.88 | 18.88 | 168637 | 17.8248 | down | down | correct |
| DGRE.US | WisdomTree Emerging Markets Quality Dividend Growth Fund | 20200312 | 0 | 21.595 | 21.595 | 19.55 | 19.7481 | 103032 | 18.7816 | down | down | correct |
| DGRS.US | WisdomTree Trust | 20200312 | 0 | 25.68 | 26.7982 | 24.84 | 24.9535 | 55366 | 23.7766 | down | down | correct |
| DGRW.US | WisdomTree U.S. Quality Dividend Growth Fund | 20200312 | 0 | 38.49 | 39.87 | 37.28 | 37.29 | 1686875 | 35.8574 | down | down | correct |
| DRIV.US | Global X Funds | 20200312 | 0 | 11.92 | 11.9965 | 10.71 | 10.9 | 32205 | 10.8304 | down | up | incorrect |
| DSLV.US | VelocityShares 3x Inverse Silver ETN Linked to the S&P GSCI Silver Index ER | 20200312 | 0 | 20.6 | 22.46 | 20.2749 | 22.21 | 617517 | 22.21 | up | up | correct |
| DVLU.US | First Trust Dorsey Wright Momentum & Value ETF | 20200312 | 0 | 14 | 14 | 12.75 | 12.975 | 55051 | 12.5785 | down | up | incorrect |
| DVOL.US | First Trust Exchange | 20200312 | 0 | 19.28 | 19.63 | 18.31 | 18.45 | 593332 | 18.2123 | down | down | correct |
| DVY.US | iShares Trust | 20200312 | 0 | 76.4 | 78.8751 | 73.95 | 73.95 | 3426758 | 68.513 | down | down | correct |
| DWAS.US | Invesco DWA SmallCap Momentum ETF | 20200312 | 0 | 41.35 | 42.53 | 39.7201 | 39.7201 | 93154 | 39.5285 | down | down | correct |
| DWAW.US | AdvisorShares Trust | 20200312 | 0 | 20.67 | 21.37 | 20.67 | 20.72 | 6000 | 20.3879 | up | up | correct |
| DWEQ.US | AdvisorShares Trust | 20200312 | 0 | 20.15 | 20.89 | 20.15 | 20.219 | 7100 | 19.9366 | up | up | correct |
| DWMC.US | AdvisorShares Trust | 20200312 | 0 | 17.13 | 17.13 | 17.13 | 17.13 | 200 | 17.0575 | |||
| DWPP.US | First Trust Dorsey Wright People's Portfolio ETF | 20200312 | 0 | 25.6684 | 26.26 | 23.62 | 24.9192 | 84660 | 24.5806 | down | down | correct |
| DWSH.US | AdvisorShares Dorsey Wright Short ETF | 20200312 | 0 | 39.81 | 41.0899 | 36.193 | 38.1 | 333862 | 38.1 | down | down | correct |
| DWUS.US | AdvisorShares Trust | 20200312 | 0 | 20.96 | 21.98 | 20.96 | 21.98 | 5700 | 21.8755 | up | up | correct |
| DXGE.US | WisdomTree Germany Hedged Equity Fund | 20200312 | 0 | 22.18 | 22.18 | 20.99 | 21.0961 | 26181 | 19.5833 | down | down | correct |
| DXJS.US | WisdomTree Trust | 20200312 | 0 | 28.81 | 28.81 | 27.4604 | 28.2474 | 44508 | 26.5767 | down | down | correct |
| EBIZ.US | Global X Funds | 20200312 | 0 | 14.99 | 14.99 | 14.54 | 14.5663 | 7188 | 14.5031 | down | down | correct |
| ECOW.US | Pacer Emerging Markets Cash Cows 100 ETF | 20200312 | 0 | 17.33 | 17.33 | 17.251 | 17.251 | 200 | 15.9134 | down | down | correct |
| EEMA.US | iShares MSCI Emerging Markets Asia ETF | 20200312 | 0 | 57.26 | 57.59 | 55.2182 | 55.7814 | 149086 | 53.9193 | down | down | correct |
| EFAS.US | Global X MSCI SuperDividend EAFE ETF | 20200312 | 0 | 11.64 | 11.64 | 10.767 | 10.9528 | 12459 | 10.0709 | down | down | correct |
| EMB.US | iShares J.P. Morgan USD Emerging Markets Bond ETF | 20200312 | 0 | 97.15 | 102.26 | 96.21 | 97.3 | 11104060 | 90.5188 | up | up | correct |
| EMCB.US | WisdomTree Emerging Markets Corporate Bond Fund | 20200312 | 0 | 63.98 | 68.6599 | 63.98 | 68.04 | 16041 | 63.5366 | up | down | incorrect |
| EMIF.US | iShares Emerging Markets Infrastructure ETF | 20200312 | 0 | 21.44 | 21.44 | 20.1931 | 20.823 | 4614 | 19.5041 | down | up | incorrect |
| EMXC.US | iShares MSCI Emerging Markets ex China ETF | 20200312 | 0 | 36.91 | 36.91 | 35.11 | 35.8438 | 26420 | 34.6782 | down | down | correct |
| ENZL.US | iShares MSCI New Zealand ETF | 20200312 | 0 | 47.73 | 48.83 | 45.02 | 45.3831 | 176656 | 43.4982 | down | down | correct |
| ESGD.US | iShares ESG Aware MSCI EAFE ETF | 20200312 | 0 | 51.55 | 51.76 | 48.86 | 49.57 | 676356 | 47.4377 | down | down | correct |
| ESGE.US | iShares ESG Aware MSCI EM ETF | 20200312 | 0 | 27.91 | 29.72 | 23.58 | 27.37 | 3264629 | 26.2848 | down | down | correct |
| ESGU.US | iShares ESG Aware MSCI USA ETF | 20200312 | 0 | 56.92 | 59.38 | 51 | 55.32 | 2263567 | 53.8271 | down | down | correct |
| ESPO.US | VanEck Vectors Video Gaming and eSports ETF | 20200312 | 0 | 35.54 | 36.96 | 34.2 | 34.58 | 294131 | 33.3881 | down | down | correct |
| EUFN.US | iShares MSCI Europe Financials ETF | 20200312 | 0 | 13.24 | 13.27 | 12.2 | 12.29 | 4249181 | 11.6053 | down | down | correct |
| EWJE.US | iShares Trust | 20200312 | 0 | 27.56 | 28.38 | 25.76 | 26.291 | 14400 | 25.2637 | down | down | correct |
| EWJV.US | iShares Trust | 20200312 | 0 | 19.61 | 19.61 | 19.125 | 19.255 | 7400 | 18.4069 | down | down | correct |
| EWZS.US | iShares MSCI Brazil Small | 20200312 | 0 | 12.02 | 12.095 | 11 | 11.67 | 555138 | 11.1092 | down | down | correct |
| FAAR.US | First Trust Exchange | 20200312 | 0 | 25.37 | 25.37 | 25.23 | 25.2801 | 16084 | 23.0158 | down | up | incorrect |
| FAB.US | First Trust Exchange | 20200312 | 0 | 36.67 | 38.18 | 36.28 | 36.3848 | 6089 | 35.1757 | down | down | correct |
| FAD.US | First Trust Multi Cap Growth AlphaDEX Fund | 20200312 | 0 | 59.41 | 62.61 | 55.17 | 58.5738 | 28523 | 58.2509 | down | up | incorrect |
| FALN.US | iShares Fallen Angels USD Bond ETF | 20200312 | 0 | 23.34 | 23.9 | 21.25 | 22.6495 | 411736 | 20.8629 | down | down | correct |
| FBZ.US | First Trust Brazil AlphaDEX Fund | 20200312 | 0 | 10.11 | 10.11 | 8.55 | 9.5159 | 52061 | 8.6491 | down | down | correct |
| FCA.US | First Trust Exchange | 20200312 | 0 | 22.04 | 22.0904 | 20.7 | 21.9685 | 2987 | 20.0896 | down | down | correct |
| FCAL.US | First Trust Exchange | 20200312 | 0 | 51.7 | 52.08 | 49.86 | 50.7 | 81782 | 48.7862 | down | down | correct |
| FCEF.US | First Trust CEF Income Opportunity ETF | 20200312 | 0 | 17.3823 | 17.7989 | 16.4706 | 16.6753 | 31271 | 15.2042 | down | down | correct |
| FCVT.US | First Trust SSI Strategic Convertible Securities ETF | 20200312 | 0 | 27.63 | 28.95 | 26.45 | 27.18 | 356364 | 21.6608 | down | down | correct |
| FDIV.US | First Trust Strategic Income ETF | 20200312 | 0 | 43.86 | 43.86 | 40.95 | 42.3217 | 84160 | 39.2384 | down | up | incorrect |
| FDNI.US | First Trust Dow Jones International Internet ETF | 20200312 | 0 | 21.39 | 21.5685 | 21.38 | 21.5144 | 2039 | 21.479 | up | up | correct |
| FDT.US | First Trust Exchange | 20200312 | 0 | 40.24 | 40.24 | 38.26 | 38.76 | 375922 | 36.3632 | down | down | correct |
| FDTS.US | First Trust Developed Markets ex | 20200312 | 0 | 25.79 | 25.79 | 24.451 | 25.15 | 3340 | 24.1607 | down | down | correct |
| FEM.US | First Trust Emerging Markets AlphaDEX Fund | 20200312 | 0 | 18.08 | 18.39 | 17.3801 | 17.835 | 1017666 | 16.603 | down | down | correct |
| FEMB.US | First Trust Emerging Markets Local Currency Bond ETF | 20200312 | 0 | 34.03 | 35.611 | 30.54 | 33.58 | 76376 | 30.2541 | down | down | correct |
| FEMS.US | First Trust Exchange | 20200312 | 0 | 27.84 | 27.84 | 26.44 | 26.8419 | 79623 | 24.3901 | down | down | correct |
| FEP.US | First Trust Europe AlphaDEX Fund | 20200312 | 0 | 26.53 | 26.53 | 25 | 25.31 | 429285 | 23.8035 | down | down | correct |
| FEUZ.US | First Trust Exchange | 20200312 | 0 | 28.74 | 28.875 | 27.2001 | 27.3728 | 7173 | 26.2523 | down | up | incorrect |
| FEX.US | First Trust Large Cap Core AlphaDEX Fund | 20200312 | 0 | 48.05 | 49.915 | 45.96 | 46.67 | 384099 | 45.5766 | down | down | correct |
| FGM.US | First Trust Germany AlphaDEX Fund | 20200312 | 0 | 31.6 | 31.6676 | 30.2201 | 30.295 | 14170 | 29.4352 | down | down | correct |
| FID.US | First Trust S&P International Dividend Aristocrats ETF | 20200312 | 0 | 13.47 | 13.47 | 12.8001 | 12.8503 | 23605 | 11.8556 | down | down | correct |
| FINX.US | Global X FinTech ETF | 20200312 | 0 | 25 | 25.34 | 23.57 | 23.96 | 371541 | 23.96 | down | up | incorrect |
| FIXD.US | First Trust Exchange | 20200312 | 0 | 53.31 | 55.0001 | 51.53 | 51.73 | 1175607 | 49.6231 | down | up | incorrect |
| FJP.US | First Trust Japan AlphaDEX Fund | 20200312 | 0 | 37.8 | 37.8 | 36.47 | 36.8117 | 46031 | 35.5596 | down | down | correct |
| FKU.US | First Trust United Kingdom AlphaDEX Fund | 20200312 | 0 | 26.3 | 26.34 | 25.32 | 26.22 | 32620 | 24.9131 | down | down | correct |
| FLN.US | First Trust Latin America AlphaDEX Fund | 20200312 | 0 | 13.77 | 13.77 | 11.64 | 13.315 | 84087 | 12.4448 | down | down | correct |
| FMB.US | First Trust Managed Municipal ETF | 20200312 | 0 | 54.65 | 54.71 | 51.52 | 52.84 | 463471 | 50.8556 | down | up | incorrect |
| FMHI.US | First Trust Exchange | 20200312 | 0 | 50.67 | 52.2 | 46.92 | 50.4386 | 59159 | 47.6705 | down | up | incorrect |
| FNK.US | First Trust Mid Cap Value AlphaDEX Fund | 20200312 | 0 | 22.12 | 23.4885 | 22.08 | 22.1565 | 29061 | 21.4279 | up | up | correct |
| FNX.US | First Trust Mid Cap Core AlphaDEX Fund | 20200312 | 0 | 49.83 | 51.2806 | 45 | 48.5815 | 301963 | 47.496 | down | down | correct |
| FNY.US | First Trust Mid Cap Growth AlphaDEX Fund | 20200312 | 0 | 34.16 | 37.3752 | 32.16 | 35.4975 | 165094 | 35.3956 | up | down | incorrect |
| FPA.US | First Trust Asia Pacific Ex | 20200312 | 0 | 20.1154 | 20.7331 | 19.7601 | 20.2732 | 39425 | 18.9545 | up | down | incorrect |
| FPXE.US | First Trust IPOX Europe Equity Opportunities ETF | 20200312 | 0 | 17.11 | 17.1955 | 16.9872 | 16.9872 | 501 | 16.6447 | down | up | incorrect |
| FPXI.US | First Trust International Equity Opportunities ETF | 20200312 | 0 | 34.61 | 34.9898 | 30.15 | 34.1154 | 47216 | 33.8197 | down | down | correct |
| FSZ.US | First Trust Switzerland AlphaDEX Fund | 20200312 | 0 | 41.81 | 41.986 | 39.47 | 40.023 | 19136 | 38.6348 | down | down | correct |
| FTA.US | First Trust Large Cap Value AlphaDEX Fund | 20200312 | 0 | 38.03 | 39.42 | 36.6 | 36.78 | 529199 | 35.3028 | down | down | correct |
| FTAG.US | First Trust Exchange | 20200312 | 0 | 16 | 16.08 | 15.3821 | 15.5247 | 1465 | 14.9512 | down | down | correct |
| FTC.US | First Trust Large Cap Growth AlphaDEX Fund | 20200312 | 0 | 58.49 | 61.39 | 55.3501 | 57.9343 | 274354 | 57.5758 | down | up | incorrect |
| FTCS.US | First Trust Capital Strength ETF | 20200312 | 0 | 48.92 | 51.08 | 46 | 47.87 | 1963006 | 46.7969 | down | down | correct |
| FTGC.US | First Trust Global Tactical Commodity Strategy Fund | 20200312 | 0 | 15.11 | 15.33 | 15.11 | 15.23 | 83119 | 14.2001 | up | up | correct |
| FTHI.US | First Trust BuyWrite Income ETF | 20200312 | 0 | 17.86 | 18 | 16.44 | 17.3495 | 67325 | 15.9071 | down | down | correct |
| FTLB.US | First Trust Hedged BuyWrite Income ETF | 20200312 | 0 | 20.1903 | 20.1903 | 19.5991 | 19.5991 | 9980 | 18.4944 | down | up | incorrect |
| FTRI.US | First Trust Exchange | 20200312 | 0 | 8 | 8.0535 | 7.917 | 7.9256 | 3249 | 7.0835 | down | down | correct |
| FTSL.US | First Trust Senior Loan Fund | 20200312 | 0 | 43.48 | 45.2099 | 40.22 | 42.42 | 905967 | 39.8798 | down | down | correct |
| FTSM.US | First Trust Enhanced Short Maturity ETF | 20200312 | 0 | 60 | 60.07 | 59.3 | 59.67 | 4561111 | 58.9167 | down | up | incorrect |
| FTXD.US | First Trust Nasdaq Retail ETF | 20200312 | 0 | 18.51 | 19.2288 | 18.51 | 18.755 | 2419 | 18.4683 | up | up | correct |
| FTXG.US | First Trust Nasdaq Food & Beverage ETF | 20200312 | 0 | 16.78 | 16.78 | 16.355 | 16.4684 | 1086 | 15.9601 | down | down | correct |
| FTXH.US | First Trust Nasdaq Pharmaceuticals ETF | 20200312 | 0 | 18.79 | 18.79 | 18.3735 | 18.3735 | 2411 | 18.0014 | down | down | correct |
| FTXL.US | First Trust Nasdaq Semiconductor ETF | 20200312 | 0 | 31.28 | 32.76 | 30 | 30 | 49373 | 29.7203 | down | down | correct |
| FTXN.US | First Trust Nasdaq Oil & Gas ETF | 20200312 | 0 | 8.1299 | 8.33 | 7.9208 | 8.005 | 8589 | 7.7659 | down | down | correct |
| FTXO.US | First Trust Nasdaq Bank ETF | 20200312 | 0 | 16.24 | 17.48 | 15.62 | 16.0591 | 176778 | 15.224 | down | down | correct |
| FTXR.US | First Trust Nasdaq Transportation ETF | 20200312 | 0 | 16.62 | 16.78 | 16 | 16.04 | 10580 | 15.8556 | down | up | incorrect |
| FV.US | First Trust Dorsey Wright Focus 5 ETF | 20200312 | 0 | 24.78 | 25.7921 | 22.9695 | 23.89 | 1108434 | 23.8395 | down | down | correct |
| FVC.US | First Trust Dorsey Wright Dynamic Focus 5 ETF | 20200312 | 0 | 21.04 | 24.38 | 14.69 | 20.92 | 487576 | 20.8443 | down | down | correct |
| FYC.US | First Trust Small Cap Growth AlphaDEX Fund | 20200312 | 0 | 33.22 | 33.9791 | 30.56 | 32.09 | 144492 | 31.8457 | down | down | correct |
| FYT.US | First Trust Small Cap Value AlphaDEX Fund | 20200312 | 0 | 22.16 | 23.5453 | 21.93 | 22.18 | 78988 | 21.6325 | up | down | incorrect |
| FYX.US | First Trust Exchange | 20200312 | 0 | 42.28 | 43.39 | 39.94 | 40.78 | 277772 | 40.0403 | down | down | correct |
| GENY.US | Principal Millennials Index ETF | 20200312 | 0 | 31.5 | 32.58 | 31 | 31.86 | 5863 | 31.5338 | up | up | correct |
| GIGE.US | SoFi Gig Economy ETF | 20200312 | 0 | 16.17 | 16.17 | 15.029 | 15.066 | 1300 | 15.0159 | down | down | correct |
| GLDI.US | Credit Suisse X | 20200312 | 0 | 9.3 | 9.3 | 8.83 | 9 | 199677 | 7.1422 | down | down | correct |
| GNMA.US | iShares GNMA Bond ETF | 20200312 | 0 | 50.2 | 50.21 | 48.94 | 49.52 | 162786 | 48.4827 | down | down | correct |
| GNOM.US | Global X Genomics & Biotechnology ETF | 20200312 | 0 | 12.29 | 12.29 | 11.516 | 11.516 | 7700 | 11.5007 | down | down | correct |
| GRID.US | First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund | 20200312 | 0 | 43.76 | 43.76 | 40.73 | 40.73 | 11199 | 40.0691 | down | up | incorrect |
| GXTG.US | Global X Funds | 20200312 | 0 | 21.62 | 21.99 | 21.53 | 21.545 | 2800 | 21.4096 | down | down | correct |
| HERD.US | Pacer Cash Cows Fund of Funds ETF | 20200312 | 0 | 19.44 | 19.44 | 17.914 | 17.914 | 10600 | 17.1204 | down | down | correct |
| HERO.US | Global X Funds | 20200312 | 0 | 15.43 | 15.58 | 14.89 | 14.9 | 10300 | 14.7885 | down | down | correct |
| HEWG.US | iShares Trust | 20200312 | 0 | 20.97 | 20.98 | 20.0095 | 20.0095 | 25031 | 19.1641 | down | down | correct |
| HLAL.US | Wahed FTSE USA Shariah ETF | 20200312 | 0 | 21.74 | 22 | 20.89 | 20.9 | 23500 | 20.519 | down | down | correct |
| HNDL.US | Strategy Shares | 20200312 | 0 | 21.88 | 22.4686 | 19.59 | 21.0226 | 43590 | 18.5952 | down | down | correct |
| HYLS.US | First Trust Tactical High Yield ETF | 20200312 | 0 | 44.41 | 45.4763 | 42.95 | 44.4 | 472795 | 40.1917 | down | down | correct |
| HYXE.US | iShares iBoxx $ High Yield ex Oil & Gas Corporate Bond ETF | 20200312 | 0 | 46.19 | 49.2 | 46.19 | 47.84 | 91045 | 46.6525 | up | up | correct |
| HYXF.US | iShares ESG Advanced High Yield Corporate Bond ETF | 20200312 | 0 | 46.19 | 49.2 | 46.19 | 47.84 | 91000 | 43.6084 | up | up | correct |
| HYZD.US | WisdomTree Interest Rate Hedged High Yield Bond Fund | 20200312 | 0 | 19.3 | 19.9899 | 17.452 | 18.84 | 376702 | 17.3086 | down | down | correct |
| IBB.US | iShares Biotechnology ETF | 20200312 | 0 | 101.22 | 103.13 | 97.5 | 97.5 | 7480605 | 97.0653 | down | up | incorrect |
| IBTA.US | iShares Trust | 20200312 | 0 | 25.325 | 25.34 | 25.325 | 25.33 | 5200 | 25.2254 | up | up | correct |
| IBTB.US | iShares Trust | 20200312 | 0 | 25.49 | 25.49 | 25.45 | 25.45 | 5700 | 25.0929 | down | down | correct |
| IBTD.US | iShares Trust | 20200312 | 0 | 25.45 | 25.45 | 25.45 | 25.45 | 1900 | 25.2616 | |||
| IBTE.US | iShares Trust | 20200312 | 0 | 25.67 | 25.67 | 25.67 | 25.67 | 1900 | 25.3689 | |||
| IBTF.US | iShares Trust | 20200312 | 0 | 25.695 | 25.79 | 25.56 | 25.56 | 20300 | 25.2676 | down | down | correct |
| IBTG.US | iShares Trust | 20200312 | 0 | 25.77 | 25.915 | 25.39 | 25.52 | 28200 | 25.2221 | down | up | incorrect |
| IBTH.US | iShares Trust | 20200312 | 0 | 25.85 | 26.11 | 25.77 | 25.81 | 36200 | 25.4879 | down | down | correct |
| IBTI.US | iShares Trust | 20200312 | 0 | 26.07 | 26.215 | 25.8 | 25.8 | 26200 | 25.4302 | down | down | correct |
| IBTJ.US | iShares Trust | 20200312 | 0 | 26.2 | 26.29 | 25.84 | 25.877 | 32400 | 25.5347 | down | down | correct |
| ICLN.US | iShares Global Clean Energy ETF | 20200312 | 0 | 10 | 10.025 | 9.41 | 9.46 | 1440086 | 9.3016 | down | down | correct |
| IDLB.US | Invesco FTSE International Low Beta Equal Weight ETF | 20200312 | 0 | 21.51 | 21.74 | 20.85 | 21.17 | 11228 | 20.5258 | down | down | correct |
| IEF.US | iShares 7 | 20200312 | 0 | 120.15 | 120.77 | 114.4 | 118.12 | 10671552 | 116.1834 | down | down | correct |
| IEI.US | iShares 3 | 20200312 | 0 | 132.08 | 133 | 131.35 | 131.67 | 2973499 | 129.6397 | down | down | correct |
| IEUS.US | iShares MSCI Europe Small | 20200312 | 0 | 39.74 | 39.78 | 38.2209 | 39 | 10211 | 37.5146 | down | down | correct |
| IFGL.US | iShares International Developed Real Estate ETF | 20200312 | 0 | 24.36 | 24.36 | 23.14 | 23.46 | 119640 | 22.1306 | down | down | correct |
| IFV.US | First Trust Dorsey Wright International Focus 5 ETF | 20200312 | 0 | 14.46 | 14.46 | 12.0343 | 13.39 | 665304 | 13.0048 | down | down | correct |
| IGF.US | iShares Trust | 20200312 | 0 | 35.87 | 35.98 | 33.74 | 33.81 | 1136137 | 32.1919 | down | down | correct |
| IGIB.US | iShares 5 | 20200312 | 0 | 56.31 | 57.0879 | 54.25 | 55.07 | 5405852 | 52.4933 | down | up | incorrect |
| IGOV.US | iShares International Treasury Bond ETF | 20200312 | 0 | 51.51 | 52.3 | 50.593 | 50.85 | 373050 | 50.6532 | down | down | correct |
| IGSB.US | iShares 1 | 20200312 | 0 | 52.61 | 52.7123 | 50.01 | 51.89 | 5937717 | 49.9953 | down | up | incorrect |
| IJT.US | iShares S&P Small | 20200312 | 0 | 140.23 | 144.48 | 130.5 | 134 | 582513 | 65.9511 | down | down | correct |
| IMCV.US | iShares Morningstar Mid | 20200312 | 0 | 37.8467 | 39.5233 | 36.8267 | 37.23 | 99900 | 35.2948 | down | down | correct |
| INDY.US | iShares India 50 ETF | 20200312 | 0 | 28.01 | 28.69 | 25.87 | 27.9 | 413299 | 26.0138 | down | down | correct |
| INFR.US | Legg Mason Global Infrastructure ETF | 20200312 | 0 | 25.2001 | 26.482 | 23.613 | 26.33 | 15788 | 24.8411 | up | up | correct |
| IPKW.US | Invesco International BuyBack Achievers ETF | 20200312 | 0 | 24.1 | 24.1 | 22.74 | 23.12 | 211712 | 21.0717 | down | down | correct |
| ISDX.US | Invesco RAFI Strategic Developed ex | 20200312 | 0 | 18.98 | 18.98 | 18.1 | 18.18 | 328572 | 17 | down | down | correct |
| ISEM.US | Invesco RAFI Strategic Emerging Markets ETF | 20200312 | 0 | 19.77 | 19.93 | 19.555 | 19.63 | 4932 | 18.2392 | down | down | correct |
| ISHG.US | iShares 1 | 20200312 | 0 | 75.44 | 78.79 | 75.44 | 78.645 | 8422 | 77.6371 | up | down | incorrect |
| ISTB.US | iShares Core 1 | 20200312 | 0 | 50.43 | 50.543 | 49.8 | 49.91 | 993468 | 48.2181 | down | down | correct |
| IUS.US | Invesco RAFI Strategic US ETF | 20200312 | 0 | 21.37 | 21.93 | 20.85 | 20.91 | 38341 | 20.1345 | down | down | correct |
| IUSB.US | iShares Core Total USD Bond Market ETF | 20200312 | 0 | 52.74 | 52.97 | 50.49 | 51.005 | 1502364 | 49.0218 | down | up | incorrect |
| IUSG.US | iShares Core S&P U.S. Growth ETF | 20200312 | 0 | 55.91 | 58.27 | 54.26 | 54.39 | 1753160 | 53.4062 | down | down | correct |
| IUSS.US | Invesco RAFI Strategic US Small Company ETF | 20200312 | 0 | 18.15 | 18.15 | 16.68 | 16.68 | 13460 | 16.3864 | down | down | correct |
| IUSV.US | iShares Core S&P U.S. Value ETF | 20200312 | 0 | 47.31 | 48.4931 | 44.17 | 45.4 | 2176771 | 43.2471 | down | down | correct |
| IXUS.US | iShares Core MSCI Total International Stock ETF | 20200312 | 0 | 46.22 | 46.48 | 44.121 | 44.77 | 3603482 | 42.5903 | down | down | correct |
| JKI.US | iShares Morningstar Mid | 20200312 | 0 | 113.54 | 118.57 | 110.48 | 111.69 | 33292 | 108.002 | down | down | correct |
| JSML.US | Janus Henderson Small Cap Growth Alpha ETF | 20200312 | 0 | 34.18 | 34.18 | 31.61 | 31.61 | 15205 | 31.35 | down | down | correct |
| KBWB.US | Invesco Exchange | 20200312 | 0 | 34.38 | 36.85 | 33.25 | 33.5 | 470009 | 31.649 | down | down | correct |
| KBWD.US | Invesco KBW High Dividend Yield Financial ETF | 20200312 | 0 | 16.01 | 16.14 | 14.46 | 14.51 | 317577 | 12.2277 | down | down | correct |
| KBWP.US | Invesco KBW Property & Casualty Insurance ETF | 20200312 | 0 | 54.08 | 55.24 | 52.528 | 52.528 | 40549 | 49.7136 | down | down | correct |
| KBWR.US | Invesco KBW Regional Banking ETF | 20200312 | 0 | 32.15 | 34.7 | 31.7243 | 32.6901 | 5437 | 30.7988 | up | up | correct |
| KBWY.US | Invesco KBW Premium Yield Equity REIT ETF | 20200312 | 0 | 20.65 | 20.65 | 18.4001 | 18.475 | 144482 | 15.8091 | down | down | correct |
| KRMA.US | Global X Conscious Companies ETF | 20200312 | 0 | 18.31 | 18.39 | 17.02 | 17.85 | 1401272 | 17.5893 | down | down | correct |
| LDEM.US | iShares ESG MSCI EM Leaders ETF | 20200312 | 0 | 40.66 | 40.66 | 39.94 | 39.94 | 1400 | 38.4608 | down | down | correct |
| LDSF.US | First Trust Exchange | 20200312 | 0 | 19.701 | 21.731 | 17.87 | 20.074 | 406200 | 19.2458 | up | up | correct |
| LEGR.US | First Trust Exchange | 20200312 | 0 | 24.76 | 24.967 | 23.91 | 24.0647 | 7024 | 23.3532 | down | up | incorrect |
| LMBS.US | First Trust Low Duration Opportunities ETF | 20200312 | 0 | 52.05 | 52.78 | 50.6 | 52.03 | 2389942 | 50.0479 | down | up | incorrect |
| LNGR.US | Global X Aging Population ETF | 20200312 | 0 | 19.95 | 19.95 | 18.8901 | 19.1147 | 5058 | 19.0415 | down | down | correct |
| LRGE.US | ClearBridge Large Cap Growth ESG ETF | 20200312 | 0 | 32.99 | 32.99 | 30.5 | 30.5 | 26116 | 30.0251 | down | down | correct |
| LVHD.US | Legg Mason Low Volatility High Dividend ETF | 20200312 | 0 | 26.75 | 27.7899 | 25 | 25.91 | 801528 | 24.462 | down | down | correct |
| MBB.US | iShares Trust | 20200312 | 0 | 108.73 | 109.42 | 104.79 | 105.3 | 9656250 | 102.5049 | down | down | correct |
| MCEF.US | First Trust Municipal CEF Income Opportunity ETF | 20200312 | 0 | 17.9908 | 17.9908 | 17.3862 | 17.545 | 4647 | 16.4593 | down | down | correct |
| MCHI.US | iShares MSCI China ETF | 20200312 | 0 | 55.81 | 56.35 | 54.58 | 55.34 | 6742826 | 54.2017 | down | down | correct |
| MDIV.US | First Trust Multi | 20200312 | 0 | 13.83 | 13.83 | 12.51 | 13.0178 | 437134 | 11.7184 | down | down | correct |
| MILN.US | Global X Millennials Consumer ETF | 20200312 | 0 | 20.42 | 21.434 | 19.52 | 19.78 | 67113 | 19.7346 | down | down | correct |
| NFTY.US | First Trust Exchange | 20200312 | 0 | 25.66 | 25.66 | 24.3 | 24.58 | 3600 | 23.9738 | down | down | correct |
| NXTG.US | First Trust Exchange | 20200312 | 0 | 44.87 | 45.1957 | 42.71 | 43.42 | 191634 | 42.5406 | down | down | correct |
| ONEQ.US | Fidelity Nasdaq Composite Index ETF | 20200312 | 0 | 287.45 | 299.4856 | 280 | 280.25 | 2231970 | 27.6022 | down | down | correct |
| PDBC.US | Invesco Optimum Yield Diversified Commodity Strategy No K | 20200312 | 0 | 12.43 | 12.73 | 12.38 | 12.38 | 2110159 | 8.0477 | down | down | correct |
| PDEV.US | Principal International Multi | 20200312 | 0 | 23.85 | 23.85 | 23.85 | 23.85 | 0 | 23.0465 | |||
| PDP.US | Invesco DWA Momentum ETF | 20200312 | 0 | 53.08 | 55.05 | 51.87 | 51.87 | 469599 | 51.7737 | down | down | correct |
| PEY.US | Invesco High Yield Equity Dividend Achievers ETF | 20200312 | 0 | 13.46 | 13.86 | 11.6 | 13.045 | 922979 | 12.0105 | down | down | correct |
| PEZ.US | Invesco DWA Consumer Cyclicals Momentum ETF | 20200312 | 0 | 39.96 | 39.96 | 37.22 | 37.588 | 4791 | 37.2667 | down | down | correct |
| PFF.US | iShares Preferred and Income Securities ETF | 20200312 | 0 | 33 | 33.24 | 31.25 | 31.34 | 21992721 | 28.6871 | down | down | correct |
| PFI.US | Invesco DWA Financial Momentum ETF | 20200312 | 0 | 30.06 | 30.06 | 28.429 | 29.5151 | 32575 | 28.4772 | down | down | correct |
| PFM.US | Invesco Dividend Achievers ETF | 20200312 | 0 | 24.75 | 25.455 | 23.5003 | 24.48 | 168005 | 23.493 | down | up | incorrect |
| PGJ.US | Invesco Golden Dragon China ETF | 20200312 | 0 | 36.98 | 37.8167 | 35.66 | 37.31 | 59304 | 37.1491 | up | up | correct |
| PHO.US | Invesco Water Resources ETF | 20200312 | 0 | 31.92 | 32.85 | 29.2 | 30.69 | 462761 | 30.4706 | down | down | correct |
| PID.US | Invesco International Dividend Achievers ETF | 20200312 | 0 | 12.01 | 12.0326 | 11.32 | 11.34 | 438495 | 10.5418 | down | down | correct |
| PIE.US | Invesco DWA Emerging Markets Momentum ETF | 20200312 | 0 | 15.05 | 15.14 | 14.29 | 14.45 | 242079 | 14.0496 | down | down | correct |
| PIO.US | Invesco Global Water ETF | 20200312 | 0 | 25.39 | 25.49 | 24.091 | 24.41 | 77299 | 23.8637 | down | down | correct |
| PIZ.US | Invesco DWA Developed Markets Momentum ETF | 20200312 | 0 | 22.39 | 22.43 | 19.9951 | 21.7209 | 126986 | 21.3828 | down | down | correct |
| PKW.US | Invesco BuyBack Achievers ETF | 20200312 | 0 | 48.46 | 50.34 | 39.29 | 46.66 | 304217 | 45.4001 | down | down | correct |
| PLW.US | Invesco Exchange | 20200312 | 0 | 37.86 | 39.4299 | 36.1 | 38.07 | 1266774 | 37.3648 | up | down | incorrect |
| PNQI.US | Invesco NASDAQ Internet ETF | 20200312 | 0 | 119.63 | 123.1 | 115 | 117.95 | 79698 | 117.95 | down | up | incorrect |
| POTX.US | Global X Funds | 20200312 | 0 | 8.2 | 8.2 | 7.59 | 7.679 | 15800 | 7.2396 | down | down | correct |
| PPH.US | VanEck Vectors ETF Trust | 20200312 | 0 | 52.6 | 53.7487 | 51.3 | 51.79 | 49020 | 50.1533 | down | up | incorrect |
| PRFZ.US | Invesco FTSE RAFI US 1500 Small | 20200312 | 0 | 93.81 | 96.46 | 88.83 | 90.1 | 982540 | 88.0852 | down | up | incorrect |
| PSC.US | Principal Exchange | 20200312 | 0 | 22.41 | 22.7201 | 22.27 | 22.7 | 1997 | 22.1505 | up | up | correct |
| PSCC.US | Invesco S&P SmallCap Consumer Staples ETF | 20200312 | 0 | 56.7401 | 58.0832 | 55.25 | 55.7247 | 6132 | 54.0352 | down | down | correct |
| PSCD.US | Invesco S&P SmallCap Consumer Discretionary ETF | 20200312 | 0 | 40.2065 | 40.8449 | 39.6901 | 40.01 | 2071 | 39.3774 | down | down | correct |
| PSCE.US | Invesco S&P SmallCap Energy ETF | 20200312 | 0 | 2.21 | 2.44 | 2.11 | 2.15 | 277164 | 2.1126 | down | down | correct |
| PSCF.US | Invesco S&P SmallCap Financials ETF | 20200312 | 0 | 39.66 | 39.66 | 37.4 | 38.0713 | 7872 | 35.544 | down | down | correct |
| PSCH.US | Invesco S&P SmallCap Health Care ETF | 20200312 | 0 | 102.11 | 102.81 | 95.57 | 97.22 | 93208 | 97.22 | down | down | correct |
| PSCI.US | Invesco S&P SmallCap Industrials ETF | 20200312 | 0 | 49.12 | 50.15 | 45.5677 | 46.2069 | 9067 | 45.4908 | down | down | correct |
| PSCM.US | Invesco S&P SmallCap Materials ETF | 20200312 | 0 | 30.14 | 30.14 | 27.11 | 29.2762 | 650 | 28.4609 | down | down | correct |
| PSCT.US | Invesco S&P SmallCap Information Technology ETF | 20200312 | 0 | 68.59 | 69.5083 | 65.69 | 65.69 | 71993 | 65.6049 | down | down | correct |
| PSCU.US | Invesco S&P SmallCap Utilities & Communication Services ETF | 20200312 | 0 | 43.15 | 44.2461 | 42.9331 | 43.3 | 4443 | 41.5412 | up | up | correct |
| PSET.US | Principal Exchange | 20200312 | 0 | 32.21 | 33.77 | 32.02 | 32.1439 | 63974 | 31.5085 | down | up | incorrect |
| PSL.US | Invesco Exchange | 20200312 | 0 | 57.65 | 58.0303 | 53.571 | 54.59 | 112042 | 53.3554 | down | up | incorrect |
| PTF.US | Invesco Exchange | 20200312 | 0 | 64.43 | 66.2934 | 61.78 | 61.78 | 112846 | 61.78 | down | down | correct |
| PTH.US | Invesco DWA Healthcare Momentum ETF | 20200312 | 0 | 81.74 | 82.7505 | 77.5 | 79.29 | 45475 | 79.29 | down | down | correct |
| PUI.US | Invesco DWA Utilities Momentum ETF | 20200312 | 0 | 29.79 | 29.8209 | 27.4524 | 28.1729 | 168400 | 26.8424 | down | up | incorrect |
| PXI.US | Invesco DWA Energy Momentum ETF | 20200312 | 0 | 10.95 | 11.08 | 10.5801 | 10.6667 | 21580 | 10.3634 | down | down | correct |
| PY.US | Principal Exchange | 20200312 | 0 | 24 | 24 | 22.6192 | 22.6192 | 7511 | 21.3684 | down | down | correct |
| PYZ.US | Invesco DWA Basic Materials Momentum ETF | 20200312 | 0 | 40.64 | 41.85 | 39.585 | 39.8036 | 8162 | 39.0725 | down | down | correct |
| QABA.US | First Trust NASDAQ ABA Community Bank Index Fund | 20200312 | 0 | 32.79 | 34.76 | 31.7967 | 32.26 | 87725 | 30.6546 | down | down | correct |
| QAT.US | iShares MSCI Qatar ETF | 20200312 | 0 | 13.8205 | 13.859 | 13.46 | 13.5066 | 52680 | 12.7749 | down | up | incorrect |
| QCLN.US | First Trust NASDAQ Clean Edge Green Energy Index Fund | 20200312 | 0 | 21.42 | 21.6747 | 20.4106 | 20.59 | 183293 | 20.4545 | down | up | incorrect |
| QQEW.US | First Trust NASDAQ | 20200312 | 0 | 60.86 | 62.9 | 59.1701 | 59.29 | 677335 | 58.8736 | down | down | correct |
| QQQ.US | Invesco QQQ Trust Series 1 | 20200312 | 0 | 182.09 | 190.78 | 176.94 | 177.32 | 137820703 | 175.2156 | down | up | incorrect |
| QQXT.US | First Trust NASDAQ | 20200312 | 0 | 49.2 | 50.77 | 46.92 | 47.91 | 32300 | 47.5661 | down | down | correct |
| QTEC.US | First Trust Exchange | 20200312 | 0 | 80.12 | 83.49 | 60.33 | 77.63 | 1096467 | 77.1553 | down | down | correct |
| QYLD.US | Global X NASDAQ 100 Covered Call ETF | 20200312 | 0 | 18.89 | 19.68 | 18.48 | 18.48 | 1971366 | 15.0686 | down | up | incorrect |
| RDVY.US | First Trust Rising Dividend Achievers ETF | 20200312 | 0 | 25.75 | 26.728 | 21.5 | 24.81 | 1284965 | 24.0656 | down | up | incorrect |
| RFDI.US | First Trust RiverFront Dynamic Developed International ETF | 20200312 | 0 | 44.24 | 44.24 | 42.1 | 42.86 | 264128 | 40.8012 | down | down | correct |
| RFEM.US | First Trust RiverFront Dynamic Emerging Markets ETF | 20200312 | 0 | 48.36 | 48.36 | 46.94 | 47.5782 | 20193 | 45.4734 | down | up | incorrect |
| RFEU.US | First Trust RiverFront Dynamic Europe ETF | 20200312 | 0 | 45.78 | 45.78 | 43.917 | 43.9574 | 2658 | 42.0114 | down | down | correct |
| RILYO.US | B Riley Financial Inc | 20200312 | 0 | 23.31 | 23.4 | 18.5 | 20.25 | 33300 | 17.9146 | down | down | correct |
| RING.US | iShares MSCI Global Gold Miners ETF | 20200312 | 0 | 19.51 | 20.6108 | 17.89 | 18.52 | 384239 | 17.9426 | down | down | correct |
| RNDM.US | First Trust Exchange | 20200312 | 0 | 39.05 | 39.43 | 38.46 | 38.6401 | 5211 | 37.1362 | down | down | correct |
| RNDV.US | First Trust US Equity Dividend Select ETF | 20200312 | 0 | 19.3852 | 19.3852 | 19.3852 | 19.3852 | 49 | 18.4589 | |||
| RNEM.US | First Trust Exchange | 20200312 | 0 | 39.86 | 39.86 | 38.36 | 38.9331 | 3998 | 36.5038 | down | down | correct |
| RNLC.US | First Trust Large Cap US Equity Select ETF | 20200312 | 0 | 19.0734 | 19.0734 | 18.5949 | 18.5949 | 10702 | 18.0302 | down | down | correct |
| RNMC.US | First Trust Mid Cap US Equity Select ETF | 20200312 | 0 | 16.06 | 17.16 | 15.89 | 15.9949 | 9783 | 15.5394 | down | down | correct |
| RNRG.US | Global X Renewable Energy Producers ETF | 20200312 | 0 | 12.75 | 12.78 | 11.105 | 11.98 | 40500 | 11.5449 | down | down | correct |
| RNSC.US | First Trust Small Cap US Equity Select ETF | 20200312 | 0 | 14.84 | 15.0435 | 14.4801 | 14.6063 | 6068 | 14.1809 | down | down | correct |
| ROBT.US | First Trust Exchange | 20200312 | 0 | 26.01 | 26.2881 | 25.1 | 25.25 | 91721 | 25.1805 | down | down | correct |
| RTH.US | VanEck Vectors ETF Trust | 20200312 | 0 | 103.02 | 105.48 | 100.11 | 100.2005 | 41772 | 98.7698 | down | down | correct |
| SCZ.US | iShares MSCI EAFE Small | 20200312 | 0 | 44.705 | 45.135 | 42 | 43.23 | 3571124 | 41.2802 | down | down | correct |
| SDG.US | iShares MSCI Global Impact ETF | 20200312 | 0 | 56.72 | 56.72 | 54.37 | 55.805 | 19792 | 54.259 | down | up | incorrect |
| SDVY.US | First Trust Exchange | 20200312 | 0 | 14.37 | 15.2614 | 14.354 | 14.4096 | 13910 | 13.9748 | up | down | incorrect |
| SHV.US | iShares Short Treasury Bond ETF | 20200312 | 0 | 110.92 | 111.06 | 110.88 | 110.92 | 16136285 | 110.3699 | |||
| SHY.US | iShares Trust | 20200312 | 0 | 86.3 | 86.54 | 86.17 | 86.17 | 12312320 | 85.3997 | down | down | correct |
| SKOR.US | FlexShares Credit | 20200312 | 0 | 50.92 | 51.37 | 49.84 | 50.2041 | 30437 | 47.5217 | down | down | correct |
| SKYY.US | First Trust Exchange | 20200312 | 0 | 48.84 | 51.08 | 47.81 | 48.01 | 1392200 | 47.529 | down | down | correct |
| SLQD.US | iShares Trust | 20200312 | 0 | 50.15 | 50.4039 | 48.01 | 49.64 | 840501 | 47.9037 | down | down | correct |
| SLVO.US | Credit Suisse X | 20200312 | 0 | 6.32 | 6.32 | 5.92 | 6.04 | 59745 | 3.8478 | down | down | correct |
| SMCP.US | AlphaMark Actively Managed Small Cap ETF | 20200312 | 0 | 17.19 | 17.7427 | 17.19 | 17.4981 | 3351 | 17.2788 | up | up | correct |
| SMH.US | VanEck Vectors Semiconductor ETF | 20200312 | 0 | 112.94 | 117.63 | 108.59 | 108.61 | 6888018 | 107.284 | down | down | correct |
| SNSR.US | Global X Internet of Things ETF | 20200312 | 0 | 18.01 | 18.43 | 17.37 | 17.5 | 81508 | 17.4373 | down | down | correct |
| SNUG.US | Alpha Architect ETF Trust | 20200312 | 0 | 21.706 | 21.706 | 21.477 | 21.477 | 400 | 20.7145 | down | down | correct |
| SOCL.US | Global X Funds | 20200312 | 0 | 28.46 | 28.808 | 27.91 | 27.91 | 60709 | 27.91 | down | down | correct |
| SOXX.US | iShares Semiconductor ETF | 20200312 | 0 | 197.59 | 205.68 | 188.81 | 189.13 | 1953301 | 185.6827 | down | down | correct |
| SQLV.US | Legg Mason ETF Investment Trust | 20200312 | 0 | 18.32 | 18.32 | 17.8397 | 17.8397 | 2018 | 17.3646 | down | down | correct |
| SQQQ.US | ProShares Trust | 20200312 | 0 | 30.3 | 32.43 | 27.1 | 32.27 | 85814002 | 160.8891 | up | up | correct |
| SRET.US | Global X SuperDividend REIT ETF | 20200312 | 0 | 11.07 | 11.45 | 9.72 | 9.74 | 1355079 | 8.5063 | down | down | correct |
| SUSB.US | iShares ESG 1 | 20200312 | 0 | 24.92 | 25.04 | 24.21 | 24.7592 | 142289 | 24.0725 | down | down | correct |
| SUSC.US | iShares ESG USD Corporate Bond ETF | 20200312 | 0 | 25.41 | 25.972 | 24.24 | 24.7934 | 161223 | 23.817 | down | down | correct |
| SUSL.US | iShares ESG MSCI USA Leaders ETF | 20200312 | 0 | 44.63 | 46.52 | 42.939 | 43.602 | 61500 | 42.3405 | down | down | correct |
| TDIV.US | First Trust NASDAQ Technology Dividend Index Fund | 20200312 | 0 | 34.27 | 35.35 | 33 | 33 | 385506 | 31.5998 | down | down | correct |
| TLT.US | iShares 20+ Year Treasury Bond ETF | 20200312 | 0 | 163.51 | 166.36 | 155.66 | 157.5 | 24361836 | 153.317 | down | down | correct |
| TQQQ.US | ProShares UltraPro QQQ | 20200312 | 0 | 49.5 | 57.5 | 44.4 | 44.76 | 154556484 | 22.38 | down | down | correct |
| TUR.US | iShares Inc. | 20200312 | 0 | 21.67 | 21.67 | 20.43 | 20.91 | 745132 | 19.9946 | down | down | correct |
| TUSA.US | First Trust Total US Market AlphaDEX ETF | 20200312 | 0 | 23.34 | 25.92 | 23.34 | 24.5763 | 5561 | 24.0759 | up | up | correct |
| UAE.US | iShares MSCI UAE ETF | 20200312 | 0 | 9.61 | 9.85 | 9.43 | 9.54 | 33510 | 8.5831 | down | down | correct |
| UFO.US | Procure ETF Trust II | 20200312 | 0 | 18.12 | 18.215 | 16.77 | 17.13 | 30300 | 16.8498 | down | down | correct |
| USIG.US | iShares Broad USD Investment Grade Corporate Bond ETF | 20200312 | 0 | 56.05 | 57.24 | 53.09 | 54.39 | 3696771 | 51.8887 | down | down | correct |
| USLB.US | Invesco Russell 1000 Low Beta Equal Weight ETF | 20200312 | 0 | 28.11 | 28.11 | 26.18 | 26.9594 | 12517 | 25.974 | down | down | correct |
| USMC.US | Principal U.S. Mega | 20200312 | 0 | 25.5 | 26.2 | 23.52 | 24.8842 | 46561 | 24.1358 | down | down | correct |
| USOI.US | Credit Suisse X | 20200312 | 0 | 10.09 | 11.13 | 10.09 | 11.04 | 13780 | 5.7094 | up | up | correct |
| VCIT.US | Vanguard Intermediate | 20200312 | 0 | 88.68 | 90.07 | 85.13 | 86.95 | 14327470 | 82.5199 | down | down | correct |
| VCLT.US | Vanguard Long | 20200312 | 0 | 92.43 | 99.22 | 86.07 | 89.75 | 2208970 | 84.6766 | down | down | correct |
| VCSH.US | Vanguard Scottsdale Funds | 20200312 | 0 | 78.7 | 79.82 | 77.67 | 78.62 | 11454352 | 75.79 | down | down | correct |
| VGIT.US | Vanguard Intermediate | 20200312 | 0 | 69.84 | 70.14 | 69.1101 | 69.29 | 1338156 | 66.8668 | down | down | correct |
| VGLT.US | Vanguard Scottsdale Funds | 20200312 | 0 | 99.57 | 101.77 | 95 | 96.135 | 1504646 | 92.7231 | down | up | incorrect |
| VGSH.US | Vanguard Short | 20200312 | 0 | 61.96 | 62.14 | 61.8562 | 62.06 | 4711323 | 60.7868 | up | up | correct |
| VIGI.US | Vanguard International Dividend Appreciation Index Fund ETF Shares | 20200312 | 0 | 57.1 | 57.49 | 54.685 | 55.43 | 863464 | 50.9322 | down | up | incorrect |
| VMBS.US | Vanguard Mortgage | 20200312 | 0 | 53.54 | 53.63 | 51.12 | 51.94 | 4626661 | 50.5884 | down | down | correct |
| VNQI.US | Vanguard Global ex | 20200312 | 0 | 48 | 48.04 | 45.25 | 45.49 | 3854776 | 42.2606 | down | down | correct |
| VONE.US | Vanguard Russell 1000 Index Fund ETF Shares | 20200312 | 0 | 116.94 | 120.68 | 113.11 | 113.13 | 150720 | 109.735 | down | down | correct |
| VONG.US | Vanguard Scottsdale Funds | 20200312 | 0 | 151.09 | 157.44 | 147.201 | 147.69 | 306029 | 36.3285 | down | down | correct |
| VONV.US | Vanguard Scottsdale Funds | 20200312 | 0 | 88.76 | 97 | 85.68 | 85.88 | 1152664 | 41.0631 | down | down | correct |
| VRIG.US | Invesco Actively Managed Exchange | 20200312 | 0 | 24.31 | 24.375 | 22.9901 | 23.01 | 324614 | 22.5621 | down | down | correct |
| VSDA.US | VictoryShares Dividend Accelerator ETF | 20200312 | 0 | 28.75 | 29.8 | 28 | 28 | 176314 | 27.1859 | down | up | incorrect |
| VSMV.US | VictoryShares US Multi | 20200312 | 0 | 27.429 | 27.888 | 26.01 | 26.2416 | 151584 | 25.3818 | down | down | correct |
| VTC.US | Vanguard Scottsdale Funds | 20200312 | 0 | 85.49 | 86.61 | 80 | 81.9 | 172789 | 78.1918 | down | down | correct |
| VTHR.US | Vanguard Russell 3000 Index Fund ETF Shares | 20200312 | 0 | 117 | 119.35 | 100 | 111.8278 | 85988 | 108.5689 | down | down | correct |
| VTIP.US | Vanguard Malvern Funds | 20200312 | 0 | 47.93 | 49 | 46.38 | 47.18 | 6444009 | 44.5061 | down | down | correct |
| VTWG.US | Vanguard Russell 2000 Growth Index Fund ETF Shares | 20200312 | 0 | 113.36 | 116.1548 | 109.929 | 110.27 | 77803 | 108.9566 | down | down | correct |
| VTWO.US | Vanguard Russell 2000 Index Fund ETF Shares | 20200312 | 0 | 94.32 | 96.58 | 89.29 | 89.58 | 1260879 | 43.7789 | down | down | correct |
| VTWV.US | Vanguard Russell 2000 Value Index Fund ETF Shares | 20200312 | 0 | 75.46 | 76.94 | 71.0272 | 71.47 | 146839 | 69.0501 | down | down | correct |
| VWOB.US | Vanguard Emerging Markets Government Bond Index Fund ETF Shares | 20200312 | 0 | 70.32 | 72.44 | 69.13 | 69.91 | 1366114 | 64.7511 | down | down | correct |
| VXUS.US | Vanguard Total International Stock Index Fund ETF Shares | 20200312 | 0 | 41.71 | 41.84 | 39.76 | 40.29 | 9682313 | 38.1331 | down | down | correct |
| VYMI.US | Vanguard International High Dividend Yield Index Fund ETF Shares | 20200312 | 0 | 46.52 | 46.94 | 43.68 | 44.2909 | 765713 | 40.8749 | down | down | correct |
| WBND.US | Western Asset Total Return ETF | 20200312 | 0 | 26.0958 | 26.61 | 25.26 | 25.48 | 171494 | 82.0709 | down | up | incorrect |
| WINC.US | Legg Mason ETF Investment Trust | 20200312 | 0 | 23.989 | 23.989 | 23.87 | 23.87 | 1900 | 22.6657 | down | down | correct |
| WIZ.US | Alpha Architect Merlyn.AI Bull | 20200312 | 0 | 22.53 | 22.53 | 21.11 | 21.11 | 93400 | 20.9268 | down | down | correct |
| WOOD.US | iShares Global Timber & Forestry ETF | 20200312 | 0 | 46.32 | 46.32 | 43.4 | 43.8183 | 59499 | 42.7123 | down | down | correct |
| XT.US | iShares Exponential Technologies ETF | 20200312 | 0 | 34.4 | 35.19 | 32 | 33.46 | 551547 | 32.8677 | down | down | correct |
| YLCO.US | Global X YieldCo & Renewable Energy Income ETF | 20200312 | 0 | 12.75 | 12.78 | 11.105 | 11.9801 | 40483 | 11.9801 | down | down | correct |
| YLDE.US | ClearBridge Dividend Strategy ESG ETF | 20200312 | 0 | 26.765 | 27.5 | 25.354 | 25.354 | 5225 | 24.6085 | down | up | incorrect |
CollectAI copyright 2009-2021 3Net Labs, llc. All rights reserved.