CollectAI

close-nyse_etfs

2020/03/26

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAAU.US Goldman Sachs Physical Gold ETF 20200326 0 16.45 16.53 16.23 16.4 212400 16.4 down up incorrect
ABEQ.US Absolute Core Strategy ETF 20200326 0 20.285 20.595 20.285 20.55 7400 20.3877 up up correct
ACES.US ALPS Clean Energy ETF 20200326 0 29.44 30.42 29.28 29.88 42847 29.5088 up up correct
ACSG.US Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF 20200326 0 22.3765 22.3765 22.3765 22.3765 10 22.3765
ACWF.US iShares MSCI Global Multifactor ETF 20200326 0 23.53 24.64 23.53 24.64 136260 23.703 up up correct
AFK.US VanEck Vectors Africa Index ETF 20200326 0 12.97 13.6355 12.7 12.98 42112 11.9855 up down incorrect
AFLG.US First Trust Active Factor Large Cap ETF 20200326 0 15.33 16.094 15.33 16.094 3800 15.7535 up up correct
AFMC.US First Trust Active Factor Mid Cap ETF 20200326 0 14.35 14.48 14.24 14.468 12800 14.1895 up up correct
AFSM.US First Trust Active Factor Small Cap ETF 20200326 0 14.02 14.02 14.02 14.02 0 13.8828
AFTY.US Pacer Funds Trust 20200326 0 15.0138 15.3699 15.0138 15.3625 2314 14.8562 up up correct
AGG.US iShares Core U.S. Aggregate Bond ETF 20200326 0 114.2 115.39 114.2 115.08 16611381 111.1244 up up correct
AGGY.US WisdomTree Trust 20200326 0 50.82 50.94 50.43 50.82 347109 48.6675
AGQ.US ProShares Trust II 20200326 0 20.26 20.64 19.5 19.7 360500 19.7 down down correct
AGZ.US iShares Agency Bond ETF 20200326 0 120.63 120.63 119.51 119.885 134686 116.4905 down down correct
AIEQ.US AI Powered Equity ETF 20200326 0 21.73 22.5769 21.73 22.5769 30733 22.502 up down incorrect
AIIQ.US AI Powered International Equity ETF 20200326 0 20.15 20.4164 19.995 20.4164 6804 19.8635 up up correct
AMJ.US JPMorgan Alerian MLP Index ETN 20200326 0 9.01 9.72 8.74 9.1 5862399 7.9749 up up correct
AMLP.US ALPS ETF Trust 20200326 0 3.41 3.7 3.31 3.48 65119683 14.5707 up up correct
AMOM.US QRAFT AI 20200326 0 22.768 22.768 22.768 22.768 100 18.2981
AMUB.US UBS ETRACS Alerian MLP Index ETN Series B 20200326 0 5.58 5.92 5.58 5.7548 12049 5.0346 up up correct
AMZA.US InfraCap MLP ETF 20200326 0 1.14 1.2 1.08 1.14 941693 9.1329
AOA.US iShares Trust 20200326 0 46.66 48.31 46.6088 48.16 298444 46.4343 up up correct
AOK.US iShares Core Conservative Allocation ETF 20200326 0 33.24 33.96 33.24 33.94 262481 32.7721 up up correct
AOM.US iShares Core Moderate Allocation ETF 20200326 0 35.97 36.86 35.9285 36.76 485633 35.4036 up up correct
AOR.US iShares Trust 20200326 0 40.57 42.0151 40.5428 41.65 566837 40.1125 up up correct
ARGT.US Global X Funds 20200326 0 16.63 17.31 16.51 16.66 34696 16.6 up down incorrect
ARKF.US ARK ETF Trust 20200326 0 20.51 21.242 20.51 21.18 67100 21.1006 up up correct
ARKK.US ARK ETF Trust 20200326 0 44.26 46.54 44.26 45.97 1417931 45.246 up up correct
ARKW.US ARK Next Generation Internet ETF 20200326 0 53.3 55.19 53.01 54.98 712246 54.2753 up down incorrect
ARMR.US Armor US Equity Index ETF 20200326 0 16.02 16.609 16.02 16.609 6700 16.4164 up up correct
ASEA.US Global X Funds 20200326 0 10.95 11.47 10.95 11.39 5335 10.9749 up up correct
ASHR.US DBX ETF Trust 20200326 0 25.99 26.81 25.99 26.81 7561430 26.3563 up up correct
ASHS.US Xtrackers Harvest CSI 500 China 20200326 0 26.4 26.8199 26.38 26.76 26172 26.4425 up up correct
ASHX.US Xtrackers MSCI China A Inclusion Equity ETF 20200326 0 19.25 19.38 19.18 19.38 3728 19.0624 up up correct
AUSF.US Global X Funds 20200326 0 17.76 18.67 17.76 18.65 278331 17.7563 up up correct
AVDE.US American Century ETF Trust 20200326 0 39.53 40.97 39.43 40.97 205500 39.2631 up up correct
AVDV.US American Century ETF Trust 20200326 0 36.49 37.384 36.49 37.25 53900 35.7036 up up correct
AVEM.US American Century ETF Trust 20200326 0 40.4 41.19 40.21 41.15 103700 39.3997 up up correct
AVUS.US American Century ETF Trust 20200326 0 40.181 41.97 40.06 41.97 368000 41.0358 up up correct
AVUV.US American Century ETF Trust 20200326 0 31.19 32.92 31.19 32.25 94900 31.4348 up up correct
AWAY.US ETFMG Travel Tech ETF 20200326 0 14.832 15.39 14.75 15.288 10900 15.282 up up correct
AWTM.US Tidal ETF Trust 20200326 0 46.3 46.44 46.245 46.245 5000 45.1934 down down correct
BAB.US Invesco Exchange 20200326 0 29.3 30.45 29.3 30.19 513893 28.7757 up up correct
BAL.US iPath Series B Bloomberg Cotton Subindex Total Return ETN 20200326 0 30.92 31.25 30.92 31 3100 31 up up correct
BAR.US GraniteShares Gold Trust 20200326 0 16.24 16.35 16.08 16.25 462100 16.25 up up correct
BATT.US Amplify ETF Trust 20200326 0 6.87 7.02 6.86 7.01 4816 6.9948 up up correct
BBC.US Virtus LifeSci Biotech Clinical Trials ETF 20200326 0 28.49 30.355 28.49 29.707 58300 29.707 up up correct
BBP.US ETFis Series Trust I 20200326 0 35.99 36.91 35.833 36.414 5300 36.414 up up correct
BCD.US Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K 20200326 0 19.8 19.8 19.69 19.69 657 17.9013 down down correct
BCI.US Aberdeen Standard Bloomberg All Commodity Strategy K 20200326 0 18.08 18.59 17.76 18.08 231020 14.9387
BCM.US iPath Pure Beta Broad Commodity ETN 20200326 0 23.24 23.24 22.93 23 1300 23 down down correct
BDCZ.US UBS ETRACS Wells Fargo Business Development Company Index ETN 20200326 0 11.04 13.12 11.04 12.233 11787 10.2927 up down incorrect
BDRY.US ETF Managers Group Commodity Trust I 20200326 0 5.06 5.47 5.01 5.39 160800 5.39 up up correct
BFOR.US Barron's 400 ETF 20200326 0 30.81 32.18 30.56 32.09 35579 31.4767 up up correct
BIBL.US Northern Lights Fund Trust IV 20200326 0 24.03 25.44 24 25.18 34024 20.865 up up correct
BIL.US SPDR Bloomberg Barclays 1 20200326 0 91.62 91.64 91.62 91.64 5907793 91.5701 up up correct
BIV.US Vanguard Intermediate 20200326 0 87.7 88.5 87.28 88.18 1345694 83.1226 up up correct
BIZD.US VanEck Vectors BDC Income ETF 20200326 0 9.38 11.2018 9.38 10.35 393128 8.5802 up down incorrect
BKF.US iShares MSCI BRIC ETF 20200326 0 36.07 37.03 35.95 37 29924 35.6216 up down incorrect
BKLN.US Invesco Exchange 20200326 0 19.2 20.1 19.2 19.69 15209850 18.611 up up correct
BLES.US Northern Lights Fund Trust IV 20200326 0 21.01 21.9078 21 21.8713 75391 19.5412 up up correct
BLHY.US Virtus ETF Trust II 20200326 0 20.98 21.1801 20.98 21.1801 1994 19.5649 up up correct
BLOK.US Amplify Transformational Data Sharing ETF 20200326 0 15.11 15.6512 15.11 15.61 35895 15.3136 up up correct
BLV.US Vanguard Long 20200326 0 105.63 106.099 104.68 105.31 410771 96.5514 down down correct
BNDC.US FlexShares Core Select Bond Fund 20200326 0 25.75 25.75 25.57 25.63 20321 24.637 down down correct
BNKD.US MicroSectors U.S. Big Banks Index 20200326 0 405.9 405.9 321.5 321.5 80 321.5 down down correct
BNKU.US MicroSectors U.S. Big Banks Index 3X Leveraged ETNs 20200326 0 11.51 13.53 11.34 13.457 8400 13.457 up up correct
BNO.US United States Brent Oil Fund LP 20200326 0 8.95 9.08 8.59 8.86 1624000 8.86 down down correct
BOIL.US ProShares Ultra Bloomberg Natural Gas 20200326 0 4.5 4.66 4.331 4.4419 353604 44.419 down down correct
BOND.US PIMCO Active Bond Exchange 20200326 0 104.38 106.31 104.38 106.09 768548 101.3968 up up correct
BOUT.US Innovator ETFs Trust 20200326 0 18.02 18.13 17.52 18.13 2300 18.13 up down incorrect
BRF.US VanEck Vectors ETF Trust 20200326 0 14.32 15.14 14.32 14.87 41320 14.1937 up up correct
BRZU.US Direxion Daily MSCI Brazil Bull 2X Shares 20200326 0 2.08 2.2 1.92 2.15 571808 70.3905 up up correct
BSV.US Vanguard Short 20200326 0 81.52 82 81.52 81.86 4220687 79.5422 up down incorrect
BTAL.US AGFiQ U.S. Market Neutral Anti 20200326 0 24.7 25.1 24.7 25.1 464851 25.1 up up correct
BUL.US Pacer US Cash Cows Growth ETF 20200326 0 19.9479 20.4238 19.9479 20.4238 321 20.2808 up up correct
BWX.US SPDR Bloomberg Barclays International Treasury Bond ETF 20200326 0 27.04 27.71 27.04 27.69 447279 27.1962 up up correct
BWZ.US SPDR Bloomberg Barclays Short Term International Treasury Bond ETF 20200326 0 29.33 29.71 29.33 29.45 33284 29.2486 up up correct
BYLD.US iShares Yield Optimized Bond ETF 20200326 0 24.49 24.59 24.3485 24.59 219586 23.3857 up up correct
BZQ.US ProShares Trust 20200326 0 30.41 31.799 28.603 29.43 152622 58.86 down down correct
CANE.US Teucrium Sugar 20200326 0 5.85 5.85 5.7 5.82 50700 5.82 down up incorrect
CAPE.US Barclays ETN+ Shiller Capet ETN 20200326 0 116.9 120.36 116.9 120.0499 13582 12.005 up up correct
CBON.US VanEck Vectors ChinaAMC China Bond ETF 20200326 0 21.77 21.945 21.77 21.945 957 20.8732 up up correct
CCOR.US Core Alternative ETF 20200326 0 27.47 28.8658 27.42 28.8658 34674 28.2595 up up correct
CCX.US Skillsoft Corp. Class A Common 20200326 0 9.84 9.99 9.84 9.9118 1642 9.9118 up up correct
CEF.US Sprott Physical Gold and Silver Trust 20200326 0 15.05 15.16 14.78 14.84 1845301 14.84 down down correct
CEW.US WisdomTree Emerging Currency Strategy Fund 20200326 0 16.7 16.74 16.66 16.66 19285 16.5542 down down correct
CGW.US Invesco Exchange 20200326 0 31.69 33.59 31.67 33.4 128663 32.3915 up up correct
CHAD.US Direxion Daily CSI 300 China A Share Bear 1X Shares 20200326 0 29.72 29.77 28.98 29.01 38700 29.01 down down correct
CHAU.US Direxion Daily CSI 300 China A Share Bull 2X Shares 20200326 0 17.89 18.78 17.7 18.77 525016 18.4575 up up correct
CHGX.US ETF Series Solutions 20200326 0 18.15 18.889 18.15 18.889 3417 18.6718 up up correct
CHIC.US Global X MSCI China Comm Services ETF 20200326 0 21.58 22.5 21.5 22.29 5400 21.908 up up correct
CHIE.US Global X MSCI China Energy ETF 20200326 0 7.9803 7.9803 7.9803 7.9803 46 7.6176
CHIH.US Global X MSCI China Health Care ETF 20200326 0 17.18 17.725 17.18 17.725 8179 17.7133 up up correct
CHII.US Global X MSCI China Industrials ETF 20200326 0 11.87 12 11.75 11.75 934 11.4872 down down correct
CHIK.US Global X MSCI China Information Technology ETF 20200326 0 18.59 19.07 18.35 18.96 9432 18.7574 up up correct
CHIM.US Global X MSCI China Materials ETF 20200326 0 13.6497 14.435 13.6497 14.435 723 13.9604 up up correct
CHIQ.US Global X MSCI China Consumer Disc ETF 20200326 0 16.62 16.84 16.4 16.84 144813 16.815 up down incorrect
CHIR.US Global X Funds 20200326 0 15.43 15.75 15.261 15.75 29100 14.7627 up up correct
CHIS.US Global X MSCI China Consumer Staples ETF 20200326 0 20.51 20.9327 20.51 20.9 6273 20.6076 up up correct
CHIU.US Global X MSCI China Utilities ETF 20200326 0 13.06 13.06 13.06 13.06 300 12.4354
CHIX.US Global X MSCI China Financials ETF 20200326 0 13.7 13.99 13.61 13.99 135463 13.4878 up down incorrect
CLTL.US Invesco Exchange 20200326 0 106.11 106.11 105.91 106.11 22157 105.6686
CMBS.US iShares Trust 20200326 0 51.25 51.25 50.37 50.7185 140094 48.3242 down down correct
CMDY.US iShares Bloomberg Roll Select Broad Commodity ETF 20200326 0 37.0913 37.0913 36.9155 36.9155 551 31.6735 down down correct
CMF.US iShares Trust 20200326 0 59.25 61.08 59.25 61.01 441479 59.1601 up up correct
CN.US Xtrackers MSCI All China Equity ETF 20200326 0 30.89 31.6139 30.7701 31.6139 4725 30.756 up down incorrect
CNBS.US Amplify ETF Trust 20200326 0 8.71 9.55 8.71 9.25 11900 9.1984 up up correct
CNRG.US SPDR Kensho Clean Power ETF 20200326 0 37.59 39.41 37.59 38.52 23300 37.7682 up up correct
CNXT.US VanEck Vectors ChinaAMC SME 20200326 0 28.62 29.12 28.41 29.08 24894 26.6808 up up correct
COM.US Direxion Shares ETF Trust 20200326 0 21.72 22.1 21.545 21.74 4661 19.6592 up down incorrect
COMB.US GraniteShares Bloomberg Commodity Broad Strategy No K 20200326 0 19.05 19.23 18.9263 19.0379 26278 19.0245 down down correct
COPX.US Global X Copper Miners ETF 20200326 0 12.02 12.14 11.81 12.02 57623 11.7906
CORN.US Teucrium Commodity Trust 20200326 0 13.11 13.3 13.1 13.3 40000 13.3 up up correct
CORP.US PIMCO Investment Grade Corporate Bond Index Exchange 20200326 0 100.93 105.36 100.93 104.39 49999 99.523 up up correct
COW.US iPath Series B Bloomberg Livestock Subindex Total Return ETN 20200326 0 35.96 35.96 34.314 34.335 4900 34.335 down up incorrect
CPER.US United States Copper Index Fund LP 20200326 0 13.68 13.73 13.6 13.68 8900 13.68
CPI.US IQ Real Return ETF 20200326 0 26.2656 26.3066 26.2656 26.3066 144 26.0494 up up correct
CQQQ.US Invesco China Technology ETF 20200326 0 49 50 48.7157 49.96 273928 49.7205 up up correct
CRAK.US VanEck Vectors ETF Trust 20200326 0 16.79 17.77 16.79 17.4861 12848 16.6263 up up correct
CRBN.US iShares Trust 20200326 0 99.95 104.119 99.95 104.119 20674 100.9251 up down incorrect
CROC.US ProShares UltraShort Australian Dollar 20200326 0 74.54 74.75 67.55 73.53 9100 73.53 down down correct
CSD.US Invesco S&P Spin 20200326 0 28.3461 30.34 28.3461 29.48 9351 28.969 up up correct
CURE.US Direxion Shares ETF Trust 20200326 0 32.39 38.38 32.39 37.9 319945 37.8696 up up correct
CUT.US Invesco MSCI Global Timber ETF 20200326 0 20.15 20.9 20.15 20.9 24244 20.2338 up up correct
CVY.US Invesco Zacks Multi 20200326 0 13.69 14.27 13.645 14.2 19736 13.476 up up correct
CWB.US SPDR Bloomberg Barclays Convertible Securities ETF 20200326 0 45.46 48 45.21 47.8 1406075 45.7273 up up correct
CWEB.US Direxion Shares ETF Trust 20200326 0 22.44 24 22.44 23.95 39800 23.95 up up correct
CWI.US SPDR MSCI ACWI ex 20200326 0 19.47 20.22 19.45 20.2 1936844 19.2239 up up correct
CWS.US AdvisorShares Focused Equity ETF 20200326 0 28.995 30.6942 28.995 30.6942 7834 30.5605 up up correct
CYB.US WisdomTree Chinese Yuan Strategy Fund 20200326 0 24.65 24.85 24.545 24.7473 4460 23.1352 up up correct
CZA.US Invesco Zacks Mid 20200326 0 51.68 54.2424 50.7625 53.8 31011 52.5571 up up correct
DBA.US Invesco DB Multi 20200326 0 14.68 14.77 14.41 14.47 303600 14.47 down down correct
DBAW.US Xtrackers MSCI All World ex U.S. Hedged Equity ETF 20200326 0 23.0454 23.64 23.0454 23.62 18022 22.6402 up up correct
DBB.US Invesco DB Multi 20200326 0 12.21 12.35 12.18 12.27 32000 12.27 up up correct
DBC.US Invesco DB Commodity Index Tracking Fund 20200326 0 11.47 11.59 11.33 11.46 1839200 11.46 down down correct
DBE.US Invesco DB Energy Fund 20200326 0 8.34 8.45 8.14 8.29 97400 8.29 down up incorrect
DBEF.US Xtrackers MSCI EAFE Hedged Equity ETF 20200326 0 26.75 27.57 26.7401 27.46 1857017 26.1595 up up correct
DBEH.US iM DBi Hedge Strategy ETF 20200326 0 22.346 22.346 22.346 22.346 0 22.346
DBEM.US Xtrackers MSCI Emerging Markets Hedged Equity ETF 20200326 0 18.98 19.52 18.98 19.51 73100 18.8346 up up correct
DBEU.US Xtrackers MSCI Europe Hedged Equity ETF 20200326 0 24.07 24.88 24.025 24.7 358527 23.6158 up down incorrect
DBEZ.US Xtrackers MSCI Eurozone Hedged Equity ETF 20200326 0 25.11 25.4573 25.11 25.4573 1289 24.5156 up up correct
DBGR.US Xtrackers MSCI Germany Hedged Equity ETF 20200326 0 21.6246 21.8464 21.59 21.8464 2835 20.8282 up up correct
DBJP.US Xtrackers MSCI Japan Hedged Equity ETF 20200326 0 35.81 36.64 35.81 36.64 97731 34.7623 up up correct
DBLV.US AdvisorShares DoubleLine Value Equity ETF 20200326 0 54.21 57.4576 54.21 57.4576 7966 56.1072 up up correct
DBMF.US iM DBi Managed Futures Strategy ETF 20200326 0 25.23 25.282 25.17 25.282 1800 25.081 up up correct
DBO.US Invesco DB Oil Fund 20200326 0 6.08 6.15 5.91 6.05 1656800 6.05 down down correct
DBP.US Invesco DB Precious Metals Fund 20200326 0 42.85 42.85 39.24 40.67 40400 40.67 down down correct
DBS.US Invesco DB Multi 20200326 0 21.21 21.21 20.95 20.95 700 20.95 down down correct
DBV.US Invesco DB G10 Currency Harvest Fund 20200326 0 22.5 22.505 22.5 22.505 304 22.505 up up correct
DDG.US ProShares Trust 20200326 0 43.61 43.61 40.2602 40.9216 15798 40.9216 down down correct
DDM.US ProShares Ultra Dow30 20200326 0 28.76 31.7419 28.65 31.55 3078942 31.4566 up up correct
DEEF.US Xtrackers FTSE Developed ex US Multifactor ETF 20200326 0 21.0904 21.9373 21.0904 21.91 15223 20.549 up down incorrect
DEEP.US Roundhill Acquirers Deep Value ETF 20200326 0 18.6 19.5159 18.53 19.34 38856 18.7493 up up correct
DEF.US Invesco Defensive Equity ETF 20200326 0 42.88 46.06 42.88 45.42 54132 44.3266 up up correct
DEM.US WisdomTree Trust 20200326 0 32.33 33.38 32.17 33.35 1454569 30.119 up up correct
DES.US WisdomTree U.S. SmallCap Dividend Fund 20200326 0 17.55 18.61 17.55 18.52 1233496 17.5775 up up correct
DEUS.US Xtrackers Russell US Multifactor ETF 20200326 0 25.65 27.28 25.65 27.28 219664 26.5974 up down incorrect
DEW.US WisdomTree Global High Dividend Fund 20200326 0 33.51 34.97 33.51 34.9259 38159 32.4712 up up correct
DFE.US WisdomTree Europe SmallCap Dividend Fund 20200326 0 39.48 41.18 39.38 41.1795 101739 39.4091 up up correct
DFEN.US Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace 20200326 0 11.31 13.9498 11.23 13.83 2764630 13.5738 up up correct
DFJ.US WisdomTree Japan SmallCap Dividend Fund 20200326 0 57.67 59.57 57.67 59.32 46701 56.5673 up up correct
DGL.US Invesco DB Gold Fund 20200326 0 48.94 49.07 48.17 48.41 13000 48.41 down down correct
DGP.US DB Gold Double Long ETN 20200326 0 36.04 36.18 34.5 35.12 44800 35.12 down down correct
DGRO.US iShares Core Dividend Growth ETF 20200326 0 31.61 33.4701 31.5699 33.31 5110342 31.9897 up down incorrect
DGS.US WisdomTree Emerging Markets SmallCap Dividend Fund 20200326 0 32.73 33.905 32.73 33.87 413733 31.3003 up up correct
DGT.US SPDR Series Trust 20200326 0 66.41 69.62 66.26 69.5665 13191 66.4594 up down incorrect
DGZ.US DB Gold Short ETN 20200326 0 11.41 11.55 11.41 11.53 1500 11.53 up up correct
DHS.US WisdomTree U.S. High Dividend Fund 20200326 0 54.01 57.58 54.01 57.33 263917 53.3267 up up correct
DIA.US SPDR Dow Jones Industrial Average ETF Trust 20200326 0 214.43 225.87 214.01 225.07 16071887 217.9614 up up correct
DIAL.US Columbia Diversified Fixed Income Allocation ETF 20200326 0 19.49 19.77 19.2797 19.28 278221 18.4018 down up incorrect
DIG.US ProShares Ultra Oil & Gas 20200326 0 4.86 5.48 4.71 5.26 1869299 24.9428 up up correct
DIM.US WisdomTree International MidCap Dividend Fund 20200326 0 46.21 48.07 45.96 47.99 41591 45.141 up up correct
DIV.US Global X SuperDividend U.S. ETF 20200326 0 12.71 13.8435 12.71 13.48 343686 11.9641 up up correct
DIVA.US AGFiQ Hedged Dividend Income Fund 20200326 0 19.66 20.014 19.58 20.014 469 19.3774 up up correct
DIVO.US Amplify ETF Trust 20200326 0 24.54 25.2509 24.09 25.2429 5030 23.126 up up correct
DJCB.US ETRACS Bloomberg Commodity Index Total ReturnSM ETN Series B 20200326 0 11.8001 11.8001 11.7075 11.7075 400 11.7075 down down correct
DJD.US Invesco Dow Jones Industrial Average Dividend ETF 20200326 0 28.84 30.37 28.716 30.37 80637 28.6428 up up correct
DJP.US iPath Bloomberg Commodity Index Total Return(SM) ETN 20200326 0 17.24 17.35 16.88 17.03 224200 17.03 down down correct
DLN.US WisdomTree U.S. LargeCap Dividend Fund 20200326 0 77.8 82.81 77.8 82.16 1092407 39.288 up up correct
DLS.US WisdomTree International SmallCap Dividend Fund 20200326 0 47.02 49.048 47.02 48.89 450962 46.2659 up up correct
DMDV.US ETF Series Solutions 20200326 0 17.82 17.83 17.69 17.69 900 16.6599 down down correct
DMRE.US Transamerica ETF Trust 20200326 0 45.062 45.062 45.062 45.062 0 44.086
DMRI.US DeltaShares S&P International Managed Risk ETF 20200326 0 42.4404 42.4404 42.4404 42.4404 0 41.2017
DMRL.US DeltaShares S&P 500 Managed Risk ETF 20200326 0 54.59 55.0799 54.59 55.0799 11110 54.249 up up correct
DMRM.US DeltaShares S&P 400 Managed Risk ETF 20200326 0 44.8 45.8261 44.35 45.8261 10419 45.3849 up up correct
DMRS.US DeltaShares S&P 600 Managed Risk ETF 20200326 0 45.91 45.91 45.91 45.91 52 45.6081
DNL.US WisdomTree Global ex 20200326 0 51.6699 53.64 51.6699 53.5 39333 25.9428 up up correct
DOG.US ProShares Short Dow30 20200326 0 60.26 60.3 56.93 57.21 2925593 57.21 down down correct
DOL.US WisdomTree International LargeCap Dividend Fund 20200326 0 36.03 37.46 36.03 37.29 49123 35.0498 up down incorrect
DON.US WisdomTree U.S. MidCap Dividend Fund 20200326 0 23.8 25.105 23.7501 24.92 1538977 23.789 up up correct
DOO.US WisdomTree International Dividend ex 20200326 0 30.9 31.94 30.86 31.92 44066 29.2632 up down incorrect
DPK.US Direxion Daily MSCI Developed Markets Bear 3X Shares 20200326 0 0.105 0.105 0.105 0.105 50 0.105
DPST.US Direxion Shares ETF Trust 20200326 0 5.42 6.68 5.21 6.55 1223719 12.8805 up up correct
DRIP.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares 20200326 0 246.28 254.8 196.03 239.5758 102488 199.6266 down down correct
DRN.US Direxion Shares ETF Trust 20200326 0 7 8.2999 6.88 8.16 746316 7.7105 up up correct
DRV.US Direxion Daily MSCI Real Estate Bear 3X Shares 20200326 0 41.14 41.25 32.25 32.66 23762 326.6 down down correct
DRW.US WisdomTree Global ex 20200326 0 21.79 22.57 21.7099 22.49 35800 20.5508 up down incorrect
DSI.US iShares MSCI KLD 400 Social ETF 20200326 0 94.4 98.97 94.4 98.95 123400 48.465 up up correct
DSTL.US Distillate U.S. Fundamental Stability & Value ETF 20200326 0 24 25.225 24 25.225 18548 24.7329 up up correct
DTD.US WisdomTree U.S. Total Dividend Fund 20200326 0 75.8 79.97 75.8 79.77 143916 38.1067 up down incorrect
DTEC.US ALPS Disruptive Technologies ETF 20200326 0 26.18 27.06 26.18 27.06 46626 26.8892 up up correct
DTH.US WisdomTree International High Dividend Fund 20200326 0 29.13 30.075 29.13 30.03 161625 27.6822 up up correct
DTN.US WisdomTree U.S. Dividend ex 20200326 0 62.64 65.56 62.3538 65.56 43690 61.7628 up up correct
DUG.US ProShares UltraShort Oil & Gas 20200326 0 100 102.1 86.36 89.71 78680 89.71 down down correct
DUSL.US Direxion Shares ETF Trust 20200326 0 10.48 11.9599 10.1406 11.8436 173186 11.7981 up up correct
DUST.US Direxion Daily Gold Miners Index Bear 2X Shares 20200326 0 2.1 2.48 2.04 2.29 30430889 57.25 up up correct
DVYE.US iShares Inc. 20200326 0 28.39 29.36 28.2218 29.11 442350 25.8862 up down incorrect
DWM.US WisdomTree International Equity Fund 20200326 0 38.78 40.32 38.78 40.23 197688 37.8141 up up correct
DWMF.US WisdomTree International Multifactor Fund 20200326 0 20.4 21.17 20.4 20.9848 111655 19.8621 up up correct
DWX.US SPDR S&P International Dividend ETF 20200326 0 29.82 30.99 29.8 30.86 618351 28.7072 up down incorrect
DXD.US ProShares Trust 20200326 0 30.91 30.93 27.5004 27.69 4965237 27.69 down down correct
DXJ.US WisdomTree Japan Hedged Equity Fund 20200326 0 43.02 44.11 42.97 44.02 1334849 41.7402 up up correct
DYNF.US BlackRock ETF Trust 20200326 0 21.92 22.849 21.92 22.849 56400 21.4102 up down incorrect
DZZ.US DB Gold Double Short ETN 20200326 0 3.59 3.94 3.59 3.79 36000 3.79 up up correct
EAGG.US iShares Trust 20200326 0 55.14 55.1496 54.931 55.0262 91364 53.6457 down down correct
EASG.US Xtrackers MSCI EAFE ESG Leaders Equity ETF 20200326 0 21.33 21.4346 21.2681 21.4346 4218 20.4745 up down incorrect
EBLU.US Ecofin Global Water ESG Fund 20200326 0 26.02 28.19 26.02 28.18 5900 27.5539 up up correct
EBND.US SPDR Bloomberg Barclays Emerging Markets Local Bond ETF 20200326 0 24.75 25.02 24.5582 24.85 373898 23.2015 up up correct
ECLN.US First Trust EIP Carbon Impact ETF 20200326 0 17.775 18.23 17.7634 18.23 1132 17.6365 up down incorrect
ECNS.US iShares Trust 20200326 0 34.43 35.835 34.27 35.835 2080 32.8657 up up correct
ECON.US Columbia Emerging Markets Consumer ETF 20200326 0 19.63 20.14 19.63 20.1279 72943 19.7828 up up correct
ECOZ.US TrueShares ESG Active Opportunities ETF 20200326 0 22.4 22.714 22.27 22.714 500 22.6255 up up correct
EDC.US Direxion Daily MSCI Emerging Markets Bull 3X Shares 20200326 0 30.5 33.4 30.36 33.13 726739 33.0739 up up correct
EDIV.US SPDR Index Shares Funds 20200326 0 22.28 22.75 21.9942 22.7 127953 21.1826 up up correct
EDOG.US ALPS Emerging Sector Dividend Dogs ETF 20200326 0 15.34 15.6192 15.0873 15.6192 8322 14.1584 up up correct
EDOW.US First Trust Dow 30 Equal Weight ETF 20200326 0 19.77 20.69 19.751 20.69 824165 20.0623 up up correct
EDV.US Vanguard Extended Duration Treasury Index Fund ETF Shares 20200326 0 166.88 168.9384 163.541 165.76 447499 153.9865 down up incorrect
EDZ.US Direxion Daily MSCI Emerging Markets Bear 3X Shares 20200326 0 50.25 50.38 45.36 45.66 190300 45.66 down up incorrect
EEH.US ELEMENTS Linked to SPECTRUM Large Cap U.S. Sector Momentum Index 20200326 0 19.66 19.66 19.66 19.66 0 19.66
EELV.US Invesco S&P Emerging Markets Low Volatility ETF 20200326 0 17.46 17.8585 17.3158 17.84 197250 16.7201 up up correct
EEM.US iShares MSCI Emerging Markets ETF 20200326 0 34.36 35.445 34.28 35.36 89991486 34.1555 up up correct
EEMD.US AAM S&P Emerging Markets High Dividend Value ETF 20200326 0 15.9699 16.0885 15.91 16.0885 3566 14.8919 up up correct
EEMO.US Invesco S&P Emerging Markets Momentum ETF 20200326 0 11.88 11.98 11.7 11.98 18600 11.8465 up up correct
EEMS.US iShares MSCI Emerging Markets Small 20200326 0 30.98 32.25 30.98 32.25 120161 30.4343 up up correct
EEMX.US SPDR MSCI Emerging Markets Fossil Fuel Free ETF 20200326 0 52.07 53.2445 52.07 53.02 2730 51.3151 up up correct
EES.US WisdomTree U.S. SmallCap Earnings Fund 20200326 0 22.09 23.3147 22.09 23.02 183427 22.371 up up correct
EET.US ProShares Ultra MSCI Emerging Markets 20200326 0 44.5167 46.19 44.5 45.9988 8292 45.9988 up down incorrect
EEV.US ProShares Trust 20200326 0 49.22 49.29 45.9901 46.12 51390 46.12 down down correct
EFA.US iShares MSCI EAFE ETF 20200326 0 52.38 54.495 52.38 54.41 60512012 51.5194 up up correct
EFAX.US SPDR MSCI EAFE Fossil Fuel Free ETF 20200326 0 55.52 57.6063 55.52 57.6063 4027 55.0811 up up correct
EFO.US ProShares Ultra MSCI EAFE 20200326 0 23.65 24.4038 23.65 24.4038 934 24.4038 up up correct
EFU.US ProShares UltraShort MSCI EAFE 20200326 0 30.12 30.12 27.58 27.58 8344 27.58 down down correct
EFZ.US ProShares Short MSCI EAFE 20200326 0 30.54 30.54 29.3175 29.3709 65716 29.3709 down down correct
EGPT.US VanEck Vectors Egypt Index ETF 20200326 0 20.13 20.915 19.26 19.78 78282 18.8195 down down correct
EIDO.US iShares MSCI Indonesia ETF 20200326 0 14.4 15.16 14.4 15.15 1445353 14.6914 up up correct
EINC.US VanEck Vectors Energy Income ETF 20200326 0 27.6 30.09 27.6 28.68 2700 25.6345 up down incorrect
EIRL.US iShares Trust 20200326 0 30.9899 32.48 30.97 32.2918 77852 31.825 up up correct
EIS.US iShares MSCI Israel ETF 20200326 0 42.59 44.39 42.59 44.36 23783 43.7948 up up correct
EJAN.US Innovator MSCI Emerging Markets Power Buffer ETF January 20200326 0 23.455 24.011 23.455 24.011 3200 24.011 up up correct
EJUL.US Innovator MSCI Emerging Markets Power Buffer ETF 20200326 0 23.113 23.113 22.73 23.062 11300 23.062 down down correct
EKAR.US Capital Link NextGen Vehicles & Technology ETF 20200326 0 17.51 17.9429 17.51 17.9429 634 17.6544 up up correct
ELD.US WisdomTree Emerging Markets Local Debt Fund 20200326 0 30.17 30.8 28.7 29.94 17824 27.5317 down down correct
EMAG.US VanEck Vectors Emerging Markets Aggregate Bond ETF 20200326 0 18.3 19.04 18.3 18.9 14116 17.6296 up up correct
EMBH.US iShares Interest Rate Hedged Emerging Markets Bond ETF 20200326 0 20.12 20.12 20.12 20.12 12 19.1382
EMFM.US Global X Next Emerging & Frontier ETF 20200326 0 14.58 14.9392 14.481 14.9392 9287 14.3649 up up correct
EMLC.US VanEck Vectors ETF Trust 20200326 0 28.4 29.04 28.4 28.97 2814371 26.547 up up correct
EMLP.US First Trust North American Energy Infrastructure Fund 20200326 0 17.08 18.02 16.78 17.74 3132890 16.5236 up up correct
EMMF.US WisdomTree Emerging Markets Multifactor Fund 20200326 0 17.8199 18 17.8199 18 8477 17.2252 up down incorrect
EMNT.US EMNT 20200326 0 98.325 98.39 98.27 98.33 2000 96.659 up up correct
EMQQ.US EMQQ The Emerging Markets Internet & Ecommerce ETF 20200326 0 31.71 32.5 31.655 32.37 201770 32.3102 up down incorrect
EMSG.US DBX ETF Trust 20200326 0 21.71 21.995 21.71 21.995 1000 21.5971 up up correct
EMTY.US ProShares Trust 20200326 0 48.05 49 45.3 47.17 59800 47.17 down down correct
ENFR.US Alerian Energy Infrastructure ETF 20200326 0 10.59 11.2 10.49 10.78 35967 9.3867 up up correct
ENTR.US EntrepreneurShares Series Trust 20200326 0 16.895 17.0196 16.64 17.0196 8382 9.9961 up up correct
EPHE.US iShares MSCI Philippines ETF 20200326 0 23.18 24.14 23.18 23.81 256296 23.3745 up down incorrect
EPI.US WisdomTree India Earnings Fund 20200326 0 16.44 16.89 16.36 16.88 3927592 16.5289 up up correct
EPOL.US iShares Trust 20200326 0 13.22 13.9899 13.17 13.96 428186 13.5661 up up correct
EPP.US iShares MSCI Pacific ex Japan ETF 20200326 0 33.5 34.7 33.4 34.52 1084060 32.4034 up up correct
EPS.US WisdomTree U.S. Earnings 500 Fund 20200326 0 27.35 28.7 27.35 28.7 92637 27.7935 up up correct
EPU.US iShares MSCI Peru ETF 20200326 0 23.43 24.06 22.795 23.61 85732 22.3659 up up correct
EPV.US ProShares UltraShort FTSE Europe 20200326 0 40.79 40.79 37 37.0001 85421 36.9981 down down correct
EQAL.US Invesco Russell 1000 Equal Weight ETF 20200326 0 23.85 24.96 23.85 24.9 106771 24.216 up up correct
EQL.US ALPS Equal Sector Weight ETF 20200326 0 60.07 62.51 58.69 62.4916 14247 60.3376 up up correct
EQWL.US Invesco Exchange 20200326 0 45.84 48.6753 45.84 48.6753 44749 47.0188 up up correct
ERM.US First Trust Exchange 20200326 0 15.82 16.5628 15.43 16.5628 49296 16.2284 up up correct
ERSX.US Entrepreneurshares Series Trust 20200326 0 12.412 12.412 12.412 12.412 0 9.9829
ERTH.US Invesco Exchange 20200326 0 38.3 39.42 38.2 39.27 26000 33.9818 up up correct
ERUS.US iShares MSCI Russia ETF 20200326 0 27.83 28.65 27.83 28.63 484410 26.0736 up up correct
ERX.US Direxion Shares ETF Trust 20200326 0 10.09 12.09 9.6601 11.48 8831966 10.9206 up up correct
ERY.US Direxion Daily Energy Bear 2X Shares 20200326 0 128.69 130 100 106.0101 141596 106.0101 down down correct
ESBA.US Empire State Realty OP L.P 20200326 0 8.63 8.83 8.4 8.71 2515 8.4972 up up correct
ESGN.US Columbia ETF Trust I 20200326 0 19.4586 19.6186 19.3401 19.6099 2310 18.4781 up up correct
ESGS.US Columbia ETF Trust I 20200326 0 20.59 21.384 20.5297 21.384 250 20.3476 up up correct
ESGY.US American Century Sustainable Growth ETF 20200326 0 23.3 23.3 23.3 23.3 0 22.7535
ETHO.US Etho Climate Leadership U.S. ETF 20200326 0 32.5 33.85 32.5 33.79 11452 33.3675 up up correct
EUDG.US WisdomTree Trust 20200326 0 21.28 22.1975 21.28 22.1484 20162 21.1263 up up correct
EUFX.US ProShares Short Euro 20200326 0 45.02 45.02 45.02 45.02 200 45.02
EUM.US ProShares Short MSCI Emerging Markets 20200326 0 20.87 20.87 20.16 20.2 1612480 20.2 down up incorrect
EUO.US ProShares Trust II 20200326 0 28.1 28.18 27.67 27.67 157800 27.67 down down correct
EURL.US Direxion Daily FTSE Europe Bull 3X Shares 20200326 0 9.93 11.3435 9.93 11.26 49509 11.1956 up up correct
EUSA.US iShares MSCI USA Equal Weighted ETF 20200326 0 46.02 47.9045 45.75 47.9045 177479 46.7327 up up correct
EUSC.US WisdomTree Trust 20200326 0 22.88 23.5 22.88 23.41 7206 22.0101 up up correct
EVX.US VanEck Vectors ETF Trust 20200326 0 76.3109 78.06 74.16 76.8111 3431 76.3695 up up correct
EWA.US iShares MSCI Australia ETF 20200326 0 15.18 15.775 15.16 15.68 4376574 14.7058 up up correct
EWC.US iShares MSCI Canada ETF 20200326 0 21.28 22.195 21.21 21.78 4392653 20.9 up up correct
EWCO.US Invesco S&P 500 Equal Weight Communication Services ETF 20200326 0 19.96 20.61 19.89 20.61 4533 20.2066 up up correct
EWD.US iShares MSCI Sweden ETF 20200326 0 24.35 25.73 24.35 25.52 304982 24.0322 up up correct
EWG.US iShares MSCI Germany ETF 20200326 0 21.14 22.03 21.13 21.98 7455858 21.0981 up up correct
EWH.US iShares Inc. 20200326 0 19.79 20.44 19.719 20.41 16614608 19.3583 up down incorrect
EWI.US iShares MSCI Italy ETF 20200326 0 20.82 21.68 20.71 21.6 947592 20.6536 up up correct
EWJ.US iShares MSCI Japan ETF 20200326 0 49.02 50.3 48.99 50.24 16296223 48.6465 up up correct
EWK.US iShares MSCI Belgium ETF 20200326 0 14.15 14.87 14.15 14.79 5566 14.0144 up up correct
EWL.US iShares MSCI Switzerland ETF 20200326 0 33.88 35.41 33.88 35.31 1235615 34.0907 up up correct
EWM.US iShares MSCI Malaysia ETF 20200326 0 22.51 23.33 22.51 23.18 507257 21.3121 up up correct
EWMC.US Invesco Exchange 20200326 0 43.83 45.9661 43.83 45.9661 10708 45.1378 up up correct
EWN.US iShares MSCI Netherlands ETF 20200326 0 25.6 26.71 25.59 26.65 228953 26.1327 up up correct
EWO.US iShares MSCI Austria ETF 20200326 0 13.04 13.635 13.04 13.62 28553 13.1562 up up correct
EWP.US iShares MSCI Spain ETF 20200326 0 20.7 21.5 20.7 21.46 762128 20.242 up up correct
EWQ.US iShares MSCI France ETF 20200326 0 23.46 24.64 23.42 24.64 1701818 23.4493 up up correct
EWRE.US Invesco S&P 500 Equal Weight Real Estate ETF 20200326 0 22.03 23.2413 21.94 23.2413 20213 21.9955 up up correct
EWS.US iShares MSCI Singapore ETF 20200326 0 17.58 18.17 17.58 18.09 1311596 16.6052 up up correct
EWSC.US Invesco Exchange 20200326 0 35.14 36.6 34.57 36.15 15726 35.5009 up down incorrect
EWT.US iShares MSCI Taiwan ETF 20200326 0 33.14 34.13 33.14 34.09 9337766 32.5746 up up correct
EWU.US iShares MSCI United Kingdom ETF 20200326 0 23.08 24.335 23.08 24.26 5005654 22.6155 up up correct
EWV.US ProShares UltraShort MSCI Japan 20200326 0 31.83 31.83 30.1 30.22 46058 30.22 down down correct
EWW.US iShares MSCI Mexico ETF 20200326 0 29 30.81 29 30.35 3803911 29.2499 up up correct
EWX.US SPDR S&P Emerging Markets Small Cap ETF 20200326 0 32.95 34.08 32.95 34.03 113413 32.2951 up up correct
EWY.US iShares MSCI South Korea ETF 20200326 0 46.08 47.92 45.78 47.84 6686608 46.4873 up up correct
EWZ.US iShares MSCI Brazil ETF 20200326 0 25.83 26.455 25.15 26.18 42902486 23.656 up up correct
EXI.US iShares Global Industrials ETF 20200326 0 70.8 74.1799 70.8 73.85 32974 71.7508 up up correct
EZA.US iShares MSCI South Africa ETF 20200326 0 30.45 31.28 30.21 30.92 1226682 28.5886 up up correct
EZJ.US ProShares Ultra MSCI Japan 20200326 0 24.91 26.195 24.91 26.195 3388 26.195 up up correct
EZM.US WisdomTree U.S. MidCap Earnings Fund 20200326 0 26.18 27.71 26.17 27.35 702568 26.6457 up up correct
FAN.US First Trust Global Wind Energy ETF 20200326 0 11.98 12.4 11.98 12.4 23756 12.0692 up down incorrect
FAS.US Direxion Shares ETF Trust 20200326 0 23.1 26.75 23.0101 26.41 9408302 26.1162 up down incorrect
FAZ.US Direxion Shares ETF Trust 20200326 0 41.22 41.3 34.0501 34.46 5584327 275.68 down down correct
FBGX.US UBS AG FI Enhanced Large Cap Growth ETN 20200326 0 210 237.815 210 237.815 10700 237.815 up up correct
FBND.US Fidelity Total Bond ETF 20200326 0 50.36 51.44 50.36 51.4 292029 48.6855 up up correct
FBT.US First Trust NYSE Arca Biotechnology Index Fund 20200326 0 124.85 130.28 124.1834 130 194083 130 up up correct
FCG.US First Trust Natural Gas ETF 20200326 0 4.41 4.59 4.18 4.28 1950100 4.0523 down down correct
FCOM.US Fidelity MSCI Communication Services Index ETF 20200326 0 28.2 29.49 28.07 29.4 226329 29.0792 up up correct
FCOR.US Fidelity Merrimack Street Trust 20200326 0 47.88 49.86 47.88 49.38 111741 47.1712 up up correct
FDD.US First Trust Exchange 20200326 0 9.8 10.3 9.78 10.24 410260 9.4509 up down incorrect
FDHY.US Fidelity High Yield Factor ETF 20200326 0 45.4 46.33 44.24 46.33 23097 41.4975 up up correct
FDIS.US Fidelity MSCI Consumer Discretionary Index ETF 20200326 0 37.83 39.08 37.78 38.88 199739 38.464 up up correct
FDL.US First Trust Morningstar Dividend Leaders Index Fund 20200326 0 21.67 23.04 21.67 22.83 798719 21.1335 up up correct
FDLO.US Fidelity Low Volatility Factor ETF 20200326 0 29.95 31.615 29.67 31.49 164511 30.8567 up up correct
FDM.US First Trust Dow Jones Select MicroCap Index Fund 20200326 0 30.25 31.977 30.25 31.83 156915 31.0308 up up correct
FDMO.US Fidelity Momentum Factor ETF 20200326 0 29.36 30.895 29.36 30.87 22251 30.4796 up up correct
FDN.US First Trust Exchange 20200326 0 120.64 126.19 120.64 125.87 620291 125.87 up up correct
FDRR.US Fidelity Dividend ETF for Rising Rates 20200326 0 25.4 27.01 25.4 26.96 142544 25.8586 up up correct
FDVV.US Fidelity High Dividend ETF 20200326 0 22.24 23.6 22.24 23.54 444431 22.317 up up correct
FENY.US Fidelity MSCI Energy Index ETF 20200326 0 7.55 8.05 7.46 7.84 1661906 7.2665 up up correct
FEUL.US Credit Suisse FI Enhanced Europe 50 Exchange Traded Notes (ETNs) 20200326 0 56.008 56.008 56.008 56.008 0 56.008
FEZ.US SPDR EURO STOXX 50 ETF 20200326 0 29.44 30.6 29.43 30.54 5876223 29.1277 up down incorrect
FFIU.US Fieldstone UVA Unconstrained Medium 20200326 0 24.08 25.34 23.97 25.015 24375 23.889 up up correct
FFTY.US Innovator ETFs Trust 20200326 0 27.26 28.49 27.26 28.448 147200 28.448 up up correct
FGD.US First Trust Dow Jones Global Select Dividend Index Fund 20200326 0 15.83 16.5 15.7074 16.5 251234 14.9486 up up correct
FHLC.US Fidelity MSCI Health Care Index ETF 20200326 0 40.02 42.38 40 42.23 543053 41.388 up up correct
FIDI.US Fidelity International High Dividend ETF 20200326 0 14.99 15.2736 14.95 15.27 15765 14.3714 up up correct
FIDU.US Fidelity Covington Trust 20200326 0 30.12 31.7 30 31.5 186205 30.909 up up correct
FIEE.US UBS AG FI Enhanced Europe 50 ETN 20200326 0 91.27 97.0446 91.27 97.0446 38 97.0446 up up correct
FIHD.US UBS AG FI Enhanced Global High Yield ETN 20200326 0 101.1 115.615 101.1 115.615 38500 115.615 up down incorrect
FILL.US iShares MSCI Global Energy Producers ETF 20200326 0 10.42 10.8921 10.26 10.47 61294 9.6847 up up correct
FISR.US SPDR SSGA Fixed Income Sector Rotation ETF 20200326 0 30.805 30.906 30.74 30.74 5800 29.5871 down down correct
FITE.US SPDR S&P Kensho Future Security ETF 20200326 0 31 31.785 30.9 31.784 5600 31.4069 up up correct
FIVA.US Fidelity International Value Factor ETF 20200326 0 15.93 16.625 15.93 16.625 3841 15.7205 up up correct
FIVG.US Defiance 5G Next Gen Connectivity ETF 20200326 0 21.14 22.22 21.036 22.133 296100 21.7657 up up correct
FIW.US First Trust Exchange 20200326 0 45.44 48.0623 45.33 47.92 100481 47.4616 up down incorrect
FLAU.US Franklin FTSE Australia ETF 20200326 0 17.6319 17.87 17.6319 17.87 8121 16.7029 up up correct
FLAX.US Franklin FTSE Asia ex Japan ETF 20200326 0 18.14 18.6 18.14 18.6 80880 17.8756 up down incorrect
FLBR.US Franklin FTSE Brazil ETF 20200326 0 15.64 16.109 15.4297 15.9588 3124 14.5008 up up correct
FLCA.US Franklin Templeton ETF Trust 20200326 0 20.66 21.49 19.355 19.45 9220 18.5738 down down correct
FLCB.US Franklin Templeton ETF Trust 20200326 0 25.079 25.264 25.079 25.14 1019200 23.9961 up up correct
FLCH.US Franklin FTSE China ETF 20200326 0 22.08 22.71 22.08 22.71 11150 22.1787 up down incorrect
FLCO.US Franklin Liberty Investment Grade Corporate ETF 20200326 0 23.4602 23.7418 23.4602 23.7418 4747 22.3167 up up correct
FLEE.US Franklin FTSE Europe ETF 20200326 0 18.72 19.3457 18.72 19.3457 142 18.2973 up up correct
FLEH.US Franklin FTSE Europe Hedged ETF 20200326 0 19.23 19.23 19.23 19.23 100 18.2932
FLFR.US Franklin FTSE France ETF 20200326 0 19.67 20.1663 19.67 20.1663 1715 19.3022 up down incorrect
FLGB.US Franklin FTSE United Kingdom ETF 20200326 0 17.23 18.055 17.2 17.91 275465 16.9113 up up correct
FLGE.US Credit Suisse FI Large Cap Growth Enhanced ETN 20200326 0 218.32 235.095 217.05 235.095 7700 235.095 up up correct
FLGR.US Franklin FTSE Germany ETF 20200326 0 16.9697 17.06 16.9697 17.0596 800 16.1703 up down incorrect
FLHK.US Franklin FTSE Hong Kong ETF 20200326 0 20.89 21.1499 20.89 21.1499 226 19.9405 up up correct
FLIN.US Franklin FTSE India ETF 20200326 0 16.2701 16.5828 16.2701 16.5828 2300 16.082 up up correct
FLIY.US Franklin FTSE Italy ETF 20200326 0 17.835 18.15 17.835 18.15 3730 16.9877 up up correct
FLJH.US Franklin Templeton ETF Trust 20200326 0 21.8214 21.8214 21.8214 21.8214 2 21.5412
FLJP.US Franklin FTSE Japan ETF 20200326 0 21.56 22.07 21.56 21.97 594654 21.1132 up up correct
FLKR.US Franklin FTSE South Korea ETF 20200326 0 16.26 16.8 16.09 16.8 12155 16.3001 up up correct
FLLA.US Franklin FTSE Latin America ETF 20200326 0 16.5162 16.5162 16.5162 16.5162 73 15.1294
FLLV.US Franklin Templeton ETF Trust 20200326 0 30.02 31.5638 29.99 31.5638 19461 30.6904 up up correct
FLM.US First Trust Exchange 20200326 0 34.84 35.6889 34.84 35.6889 2356 34.553 up up correct
FLMB.US Franklin Liberty Federal Tax 20200326 0 26.3364 26.3364 26.2131 26.2131 650 25.3345 down down correct
FLMI.US Franklin Liberty Intermediate Municipal Opportunities ETF 20200326 0 25.0764 25.0764 24.77 24.9 768 23.9195 down down correct
FLMX.US Franklin FTSE Mexico ETF 20200326 0 15.268 15.268 15.268 15.268 85 14.5363
FLQD.US Franklin LibertyQ Global Dividend ETF 20200326 0 22.72 23.62 22.72 23.62 1385 22.2671 up up correct
FLQE.US Franklin LibertyQ Emerging Markets ETF 20200326 0 22.074 22.6593 22.074 22.6593 1553 21.2178 up up correct
FLQG.US Franklin LibertyQ Global Equity ETF 20200326 0 26.97 26.97 26.97 26.97 176 25.6182
FLQH.US Franklin LibertyQ International Equity Hedged ETF 20200326 0 23.09 23.09 22.8851 22.97 700 20.611 down down correct
FLRN.US SPDR Bloomberg Barclays Investment Grade Floating Rate ETF 20200326 0 29.1 29.3 28.95 29.14 1222843 28.7768 up up correct
FLRT.US Pacer Funds Trust 20200326 0 40.9694 41.125 40.9694 41.125 542 38.6639 up up correct
FLRU.US Franklin FTSE Russia ETF 20200326 0 18.74 19.1608 18.74 19.1608 8974 17.1709 up up correct
FLSA.US Franklin FTSE Saudi Arabia ETF 20200326 0 20.6239 20.6239 20.6239 20.6239 30 19.7495
FLSP.US Franklin Liberty Systematic Style Premia ETF 20200326 0 23.0001 23.0001 23.0001 23.0001 0 21.0038
FLSW.US Franklin FTSE Switzerland ETF 20200326 0 23.43 24.3799 23.43 24.3799 4059 23.3031 up up correct
FLTB.US Fidelity Merrimack Street Trust 20200326 0 48.16 49.3453 48.16 49.2 19599 48.2189 up up correct
FLTR.US VanEck Vectors ETF Trust 20200326 0 23.48 23.48 22.91 23 258733 22.6134 down up incorrect
FLTW.US Franklin FTSE Taiwan ETF 20200326 0 23.59 23.8665 23.51 23.8665 5381 22.8083 up up correct
FLYT.US Direxion Flight to Safety Strategy ETF 20200326 0 49.62 50.293 49.375 50.293 16000 47.4838 up up correct
FLZA.US Franklin FTSE South Africa ETF 20200326 0 15.95 15.9694 15.9198 15.9694 4521 14.8542 up up correct
FM.US iShares MSCI Frontier and Select EM ETF 20200326 0 21.49 22.275 21.4 21.9 231597 20.7222 up up correct
FMAT.US Fidelity MSCI Materials Index ETF 20200326 0 24.19 25.03 24.19 24.94 67517 24.2141 up up correct
FMF.US First Trust Managed Futures Strategy Fund 20200326 0 42.67 43.0274 42.67 42.8476 2130 41.4769 up down incorrect
FNCL.US Fidelity MSCI Financials Index ETF 20200326 0 29 30.88 29 30.73 394817 29.6231 up up correct
FNDA.US Schwab Fundamental U.S. Small Company Index ETF 20200326 0 25.5 26.81 25.4449 26.64 627718 25.9789 up up correct
FNDB.US Schwab Fundamental U.S. Broad Market Index ETF 20200326 0 30.1 31.56 30.05 31.5 89833 30.3794 up up correct
FNDC.US Schwab Fundamental International Small Company Index ETF 20200326 0 23.05 24 23.05 23.87 1134208 22.8548 up up correct
FNDE.US Schwab Strategic Trust 20200326 0 20.63 21.24 20.57 21.23 763043 19.8327 up up correct
FNDF.US Schwab Fundamental International Large Company Index ETF 20200326 0 20.71 21.62 20.7089 21.45 1423643 20.2664 up up correct
FNDX.US Schwab Fundamental U.S. Large Company Index ETF 20200326 0 30.48 32.1891 30.48 31.99 1247224 30.7985 up up correct
FNGD.US MicroSectors FANG+ Index 20200326 0 8.51 8.52 7.8525 8.13 908843 1626 down down correct
FNGO.US MicroSectors FANG+ Index 2X Leveraged ETN 20200326 0 42.92 46.0945 42.92 46.0945 3569 9.2189 up up correct
FNGS.US MicroSectors FANG+ ETN 20200326 0 12.9545 13.185 12.9545 13.18 69200 13.18 up up correct
FNGU.US MicroSectors FANG+ Index 3X Leveraged ETN 20200326 0 37.15 40.21 37.15 39.5 548799 3.95 up up correct
FNGZ.US MicroSectors FANG+ Index 20200326 0 26.22 26.58 25.489 25.489 9400 25.489 down down correct
FNI.US First Trust Chindia ETF 20200326 0 32.065 32.38 32.015 32.38 10875 32.281 up down incorrect
FOVL.US iShares Trust 20200326 0 29.97 31.689 29.96 31.689 4800 30.0367 up up correct
FPE.US First Trust Preferred Securities and Income ETF 20200326 0 16.24 17.35 16.1321 17.3 5387804 15.9157 up up correct
FPEI.US First Trust Institutional Preferred Securities and Income ETF 20200326 0 16.87 16.87 16.12 16.85 534598 15.5004 down down correct
FPX.US First Trust US Equity Opportunities ETF 20200326 0 60.77 63.49 60.77 63.4 252718 63.1866 up up correct
FQAL.US Fidelity Quality Factor ETF 20200326 0 29.57 30.98 29.542 30.98 124848 30.3004 up up correct
FREL.US Fidelity Covington Trust 20200326 0 19.73 20.9 19.51 20.83 1016877 19.745 up up correct
FRI.US First Trust S&P REIT Index Fund 20200326 0 17.82 18.91 17.7892 18.83 34219 18.0623 up down incorrect
FRLG.US Large Cap Growth Index 20200326 0 90.95 101.58 90.95 101.58 21800 101.58 up up correct
FSMB.US First Trust Short Duration Managed Municipal ETF 20200326 0 20.24 20.45 20.16 20.4 114005 19.8953 up up correct
FSMD.US Fidelity Covington Trust 20200326 0 18.23 19.19 18.23 19.13 16000 18.7093 up down incorrect
FSTA.US Fidelity MSCI Consumer Staples Index ETF 20200326 0 30.6 32.0942 30.6 31.97 208734 30.6198 up up correct
FTEC.US Fidelity MSCI Information Technology Index ETF 20200326 0 61.14 64.3722 61.14 64.19 1019158 63.321 up up correct
FTSD.US Franklin ETF Trust 20200326 0 94.27 94.5799 94.27 94.5046 18384 92.4649 up up correct
FUE.US ELEMENTS Linked to the MLCX Biofuels Index (Exchange Series) 20200326 0 5.01 5.01 5.01 5.01 0 5.01
FUMB.US First Trust Ultra Short Duration Municipal ETF 20200326 0 20.2 20.75 20.09 20.24 311326 20.0234 up up correct
FUTY.US Fidelity MSCI Utilities Index ETF 20200326 0 33.33 36.17 33.23 35.86 457547 34.0169 up up correct
FVAL.US Fidelity Value Factor ETF 20200326 0 27.86 28.77 27.51 28.77 91380 27.9707 up down incorrect
FVD.US First Trust Value Line Dividend Index Fund 20200326 0 26.65 28.185 26.5701 28.08 5289860 27.018 up up correct
FWDB.US AdvisorShares FolioBeyond Smart Core Bond ETF 20200326 0 25.2089 25.2089 25.2089 25.2089 133 24.4624
FXA.US Invesco CurrencyShares Australian Dollar Trust 20200326 0 60.16 60.8 60.16 60.62 17200 60.62 up up correct
FXB.US Invesco CurrencyShares British Pound Sterling Trust 20200326 0 116.46 118.55 116.15 118.54 70163 118.54 up up correct
FXC.US Invesco CurrencyShares Canadian Dollar Trust 20200326 0 70.03 70.4 69.8267 70.23 65584 70.23 up up correct
FXD.US First Trust Consumer Discretionary AlphaDEX Fund 20200326 0 28.29 29.35 28.0204 28.78 132124 28.5415 up up correct
FXE.US Invesco CurrencyShares Euro Currency Trust 20200326 0 103.68 104.56 103.6 104.56 367943 104.56 up up correct
FXF.US Invesco CurrencyShares Swiss Franc Trust 20200326 0 94.73 95.58 94.73 95.5598 106135 95.5598 up up correct
FXG.US First Trust Consumer Staples AlphaDEX Fund 20200326 0 37.85 39.73 37.85 39.71 98410 38.6896 up up correct
FXH.US First Trust Health Care AlphaDEX Fund 20200326 0 68.92 73.4165 68.92 73.1 284398 73.1 up up correct
FXI.US iShares Trust 20200326 0 37.01 38.4 36.93 38.35 34047532 36.9297 up up correct
FXL.US First Trust Technology AlphaDEX Fund 20200326 0 58.32 61.4053 58.21 61.26 233967 61.1776 up up correct
FXN.US First Trust Energy AlphaDEX Fund 20200326 0 4.1 4.36 4.0464 4.17 100197 3.9095 up up correct
FXO.US First Trust Financials AlphaDEX Fund 20200326 0 20.92 22.32 20.92 22.21 943175 21.2132 up up correct
FXP.US ProShares UltraShort FTSE China 50 20200326 0 64.85 65.39 60.44 60.77 135995 60.77 down down correct
FXU.US First Trust Utilities AlphaDEX Fund 20200326 0 23.27 24.79 23.185 24.65 459213 23.272 up up correct
FXY.US Invesco CurrencyShares Japanese Yen Trust 20200326 0 86.42 86.78 86.12 86.67 481421 86.67 up up correct
FXZ.US First Trust Exchange 20200326 0 26.98 28.08 26.8539 27.94 28872 27.1904 up up correct
GAL.US SPDR SSgA Global Allocation ETF 20200326 0 31.87 32.99 31.87 32.86 59894 31.1906 up up correct
GAMR.US ETF Managers Trust 20200326 0 40.63 42.04 40.63 41.93 19401 41.3965 up up correct
GASX.US Direxion Daily Natural Gas Related Bear 3X Shares 20200326 0 0.2 0.2 0.2 0.2 43500 0.2
GAZ.US iPath Series B Bloomberg Natural Gas Subindex Total ReturnSM ETN 20200326 0 19.19 19.52 19 19.04 2241 19.04 down up incorrect
GBDV.US Global Beta ETF Trust 20200326 0 13.196 13.196 13.196 13.196 0 12.4069
GBIL.US Goldman Sachs Access Treasury 0 20200326 0 100.76 100.82 100.76 100.81 753338 100.1801 up down incorrect
GBUG.US iPath Gold ETN 20200326 0 27.53 27.53 27.0411 27.0411 10 27.0411 down down correct
GCC.US WisdomTree Continuous Commodity Index Fund 20200326 0 15.14 15.2239 14.86 14.87 41075 13.5475 down up incorrect
GCE.US Claymore CEF GS Connect ETN 20200326 0 7.6 7.6 7.6 7.6 300 7.1797
GDMA.US Alpha Architect ETF Trust 20200326 0 23.17 23.33 23.08 23.31 2500 23.1168 up up correct
GDX.US VanEck Vectors Gold Miners ETF 20200326 0 26.69 27.21 25.22 25.85 47458035 25.274 down down correct
GDXJ.US VanEck Vectors Junior Gold Miners ETF 20200326 0 34.71 35.24 31.76 32.74 22168305 31.632 down down correct
GEM.US Goldman Sachs ActiveBeta Emerging Markets Equity ETF 20200326 0 26.2 27.11 26.2 27.05 316657 25.7973 up down incorrect
GHYB.US Goldman Sachs Access High Yield Corporate Bond ETF 20200326 0 41.26 43.07 41.26 42.98 57889 39.4913 up down incorrect
GIGB.US Goldman Sachs ETF Trust 20200326 0 49.83 50.6686 49.81 50.33 37869 48.1368 up up correct
GII.US SPDR S&P Global Infrastructure ETF 20200326 0 38.3 40.47 38.27 40.42 63869 38.3801 up up correct
GLCN.US VanEck Vectors ETF Trust 20200326 0 35 35.75 35 35.75 2800 29.923 up up correct
GLD.US SPDR Gold Trust 20200326 0 153.3107 154.81 152.08 153.24 12778236 153.24 down down correct
GLDM.US World Gold Trust 20200326 0 16.33 16.39 16.129 16.28 1553400 16.28 down down correct
GLIF.US AGFiQ Global Infrastructure ETF 20200326 0 21.76 21.76 21.734 21.734 100 20.8546 down down correct
GLIN.US VanEck Vectors ETF Trust 20200326 0 20.05 21.07 19.9599 20.77 66583 20.719 up up correct
GLL.US ProShares Trust II 20200326 0 42.25 43.93 41.86 43.12 45200 43.12 up up correct
GLTR.US Aberdeen Standard Physical Precious Metals Basket Shares ETF 20200326 0 76.67 77.62 76.54 77.15 71300 77.15 up up correct
GMF.US SPDR S&P Emerging Asia Pacific ETF 20200326 0 84.09 88.44 84.09 87.32 136835 83.7633 up up correct
GNAF.US MicroSectors FANG+ Index Inverse ETN 20200326 0 39.41 39.63 39.03 39.03 2000 39.03 down down correct
GNR.US SPDR S&P Global Natural Resources ETF 20200326 0 30.81 31.75 30.66 31.47 708252 29.5113 up up correct
GOAU.US U.S. Global GO GOLD and Precious Metal Miners ETF 20200326 0 14.37 14.4999 13.2361 13.77 79389 13.4971 down up incorrect
GOEX.US Global X Funds 20200326 0 21.21 21.9 20.704 21.03 24794 20.3842 down down correct
GQRE.US FlexShares Global Quality Real Estate Index Fund 20200326 0 45.11 47.255 44.98 47.23 184941 45.1382 up down incorrect
GREK.US Global X MSCI Greece ETF 20200326 0 5.75 6.15 5.65 6.08 488471 17.747 up up correct
GRES.US IndexIQ ETF Trust 20200326 0 21.67 21.85 21.52 21.78 38751 19.8107 up up correct
GRN.US iPath Series B Carbon ETN 20200326 0 34.595 34.595 34.595 34.595 1 34.595
GRNB.US VanEck Vectors ETF Trust 20200326 0 26.12 26.2037 26.12 26.2037 581 25.2632 up up correct
GRU.US ELEMENTS Linked to the MLCX Grains Index 20200326 0 2.93 2.93 2.93 2.93 0 2.93
GSEU.US Goldman Sachs ETF Trust 20200326 0 23.43 24.35 23.43 24.35 9208 23.3163 up up correct
GSG.US iShares S&P GSCI Commodity 20200326 0 9.96 9.98 9.69 9.82 1587310 9.7042 down down correct
GSIE.US Goldman Sachs ActiveBeta International Equity ETF 20200326 0 22.55 23.48 22.55 23.48 1150503 22.5663 up up correct
GSJY.US Goldman Sachs ActiveBeta Japan Equity ETF 20200326 0 27.68 28.2055 27.68 28.1775 1443 27.3446 up up correct
GSLC.US Goldman Sachs ETF Trust 20200326 0 50.43 53.19 50.42 52.94 832565 51.7777 up down incorrect
GSP.US iPath S&P GSCI Total Return Index ETN 20200326 0 8.84 8.84 8 8.01 36100 8.01 down down correct
GSSC.US Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF 20200326 0 31.4851 33.29 31.4851 33.27 111801 32.6725 up up correct
GSY.US Invesco Ultra Short Duration ETF 20200326 0 48.42 48.89 48.37 48.84 1150367 48.0875 up up correct
GTO.US Invesco Total Return Bond ETF 20200326 0 51.27 51.69 50.8001 51.1 103196 48.4183 down down correct
GUNR.US FlexShares Morningstar Global Upstream Natural Resources Index Fund 20200326 0 22.65 23.12 22.53 22.96 2837475 21.6287 up up correct
GURU.US Global X Guru Index ETF 20200326 0 26.66 27.9186 26.66 27.9186 5816 27.1063 up up correct
GUSH.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares 20200326 0 18.6 22.5351 17.59 19.02 2351809 18.9824 up up correct
GVIP.US Goldman Sachs Hedge Industry VIP ETF 20200326 0 51.3 52.9019 50.94 52.9019 15423 52.9016 up up correct
GWX.US SPDR S&P International Small Cap ETF 20200326 0 22.08 22.9 21.99 22.85 585710 21.782 up up correct
GXC.US SPDR Index Shares Funds 20200326 0 90.94 94.25 90.94 93.7 102135 91.4705 up up correct
GXF.US Global X FTSE Nordic Region ETF 20200326 0 17.4999 17.988 17.495 17.988 4548 17.587 up up correct
GXG.US Global X MSCI Colombia ETF 20200326 0 5.15 5.59 5.15 5.54 27331 21.1221 up down incorrect
GYLD.US Arrow Dow Jones Global Yield ETF 20200326 0 9.44 10.16 9.44 9.92 8560 8.8778 up down incorrect
HACK.US ETF Series Solutions 20200326 0 34.48 36.18 34.35 36.07 320049 35.9454 up up correct
HAIL.US SPDR S&P Kensho Smart Mobility ETF 20200326 0 21.45 21.95 21.45 21.94 4600 21.5787 up up correct
HAP.US VanEck Vectors Natural Resources ETF 20200326 0 24.81 25.6399 24.81 25.41 17727 24.2658 up up correct
HAUZ.US DBX ETF Trust 20200326 0 20.68 21.59 20.68 21.59 76700 19.8825 up up correct
HAWX.US iShares Currency Hedged MSCI ACWI ex U.S. ETF 20200326 0 22.27 23.07 22.27 22.98 8544 21.9411 up up correct
HDAW.US DBX ETF Trust 20200326 0 18.934 19.35 18.934 19.35 1227 17.7302 up up correct
HDEF.US Xtrackers MSCI EAFE High Dividend Yield Equity ETF 20200326 0 17.98 18.7 17.9475 18.66 183285 17.1802 up up correct
HDG.US ProShares Hedge Replication ETF 20200326 0 42.99 43.04 42.5 42.6239 3725 42.6239 down down correct
HDGE.US AdvisorShares Ranger Equity Bear ETF 20200326 0 6.9 6.9989 6.61 6.72 1062750 66.6014 down down correct
HDIV.US Exchange Listed Funds Trust 20200326 0 20.22 20.394 20.119 20.394 700 19.7428 up up correct
HDLB.US ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B 20200326 0 7.943 8.87 7.943 8.671 10200 7.2497 up up correct
HDMV.US First Trust Horizon Managed Volatility Developed International ETF 20200326 0 25.78 26.645 25.57 26.3498 40531 25.1582 up up correct
HDV.US iShares Core High Dividend ETF 20200326 0 68.45 73 68.382 72.36 1303168 67.6182 up up correct
HEDJ.US WisdomTree Europe Hedged Equity Fund 20200326 0 51.24 52.82 51.22 52.79 930018 50.3102 up up correct
HEWC.US iShares Trust 20200326 0 21.01 21.89 21.01 21.5103 5547 19.7252 up down incorrect
HEWJ.US iShares Currency Hedged MSCI Japan ETF 20200326 0 27.8 28.27 27.68 28.21 141546 27.2654 up down incorrect
HEWU.US iShares Trust 20200326 0 18.59 19.13 18.59 19.0047 16736 17.6937 up up correct
HEZU.US iShares Currency Hedged MSCI Eurozone ETF 20200326 0 23.71 24.42 23.66 24.35 1727677 23.2355 up up correct
HFXI.US IQ 50 Percent Hedged FTSE International ETF 20200326 0 16.86 17.3706 16.7875 17.3042 120870 16.4748 up up correct
HIBL.US Direxion Daily S&P 500 High Beta Bull 3X Shares 20200326 0 7.1143 8.5571 7.1143 8.1 159460 8.0949 up up correct
HIBS.US Direxion Daily S&P 500 High Beta Bear 3X Shares 20200326 0 717.4 760 600 620.2 6400 620.2 down up incorrect
HIPS.US GraniteShares HIPS US High Income ETF 20200326 0 9.6249 10.4799 9.4 10.0822 16234 8.5972 up up correct
HJPX.US iShares Currency Hedged JPX 20200326 0 25.5946 25.5946 25.5946 25.5946 89 24.6
HMOP.US Hartford Municipal Opportunities ETF 20200326 0 41.29 41.63 40.37 41.1 51718 38.5496 down down correct
HOLD.US AdvisorShares Trust 20200326 0 95.2078 95.41 95.1117 95.135 18530 93.7403 down down correct
HOMZ.US ETF Series Solutions 20200326 0 19.18 20 19.18 20 8365 19.1083 up up correct
HSCZ.US iShares Currency Hedged MSCI EAFE Small 20200326 0 22.87 23.56 22.87 23.34 48655 22.3079 up down incorrect
HSPX.US Global X S&P 500 Covered Call ETF 20200326 0 2048.8 2165.4 1997.8017 2144.4 152437 2139.0854 up up correct
HTAB.US Hartford Exchange 20200326 0 20.3 20.71 20.3 20.59 11800 20.2313 up up correct
HTEC.US Robo Global Healthcare Technology and Innovation ETF 20200326 0 22.85 23.42 22.65 23.42 8800 23.42 up up correct
HTRB.US Hartford Total Return Bond ETF 20200326 0 38.5716 38.76 38.51 38.6988 45884 36.7109 up up correct
HTUS.US Exchange Traded Concepts Trust 20200326 0 18.96 19.48 18.19 18.19 1003 17.426 down down correct
HUSV.US First Trust Horizon Managed Volatility Domestic ETF 20200326 0 20.73 21.815 20.73 21.8006 26466 21.2472 up up correct
HYDW.US DBX ETF Trust 20200326 0 43.41 45.11 43.41 45.04 9900 41.9332 up up correct
HYEM.US VanEck Vectors Emerging Markets High Yield Bond ETF 20200326 0 19.11 19.9996 19 19.72 297467 17.9098 up up correct
HYG.US iShares Trust 20200326 0 74.01 76.83 73.7 76.83 41965210 70.4976 up up correct
HYGH.US iShares U.S. ETF Trust 20200326 0 74.33 75.9421 74.33 75.9421 10252 70.5944 up up correct
HYGV.US FlexShares Trust 20200326 0 38.97 40.59 38.97 40.43 158800 36.4403 up up correct
HYLB.US Xtrackers USD High Yield Corporate Bond ETF 20200326 0 41.8 43.67 41.8 43.47 2000829 31.8143 up up correct
HYLD.US Exchange Listed Funds Trust 20200326 0 25.88 27.44 25.6 26.5 65229 23.4139 up down incorrect
HYLV.US IQ S&P High Yield Low Volatility Bond ETF 20200326 0 21.8 22.6007 21.8 22.6007 4254 21.1052 up up correct
HYMB.US SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF 20200326 0 53.1 55.46 53.1 54.83 538291 51.4953 up down incorrect
HYS.US PIMCO 0 20200326 0 84.11 86.47 83.78 85.55 252246 79.4327 up up correct
HYTR.US CP High Yield Trend ETF 20200326 0 23.38 23.41 23.38 23.38 2300 22.0092
HYUP.US Xtrackers High Beta High Yield Bond ETF 20200326 0 39.64 40.3605 39.64 40.3605 1616 35.6983 up up correct
IAI.US iShares U.S. Broker 20200326 0 49.74 53.161 49.74 52.74 69547 51.339 up up correct
IAK.US iShares U.S. Insurance ETF 20200326 0 48.56 50.97 48.18 50.97 34441 49.0729 up down incorrect
IAT.US iShares U.S. Regional Banks ETF 20200326 0 28.38 31.235 28.31 30.94 202617 29.4969 up up correct
IAU.US iShares Gold Trust 20200326 0 15.57 15.71 15.443 15.57 31549806 31.0107
IBCE.US iShares iBonds Mar 2023 Term Corporate ex 20200326 0 24.19 24.31 24.15 24.2935 1500 23.3523 up up correct
IBD.US Northern Lights Fund Trust IV 20200326 0 24.07 24.07 23.52 23.52 42664 22.9033 down down correct
IBDD.US iShares iBonds Mar 2023 Term Corporate ETF 20200326 0 25.98 26.05 25.76 25.97 36235 24.937 down down correct
IBDM.US iShares Trust 20200326 0 24.44 24.57 24.31 24.5 627817 23.8537 up up correct
IBDN.US iShares Trust 20200326 0 24.59 24.6 24.4 24.58 252877 23.6858 down down correct
IBDO.US iShares iBonds Dec 2023 Term Corporate ETF 20200326 0 24.66 24.7399 24.33 24.69 178369 23.7102 up up correct
IBDP.US iShares iBonds Dec 2024 Term Corporate ETF 20200326 0 24.23 24.58 23.9 24.43 187388 23.4908 up up correct
IBDQ.US iShares iBonds Dec 2025 Term Corporate ETF 20200326 0 24.36 24.74 24.35 24.58 107026 23.5814 up up correct
IBDR.US iShares iBonds Dec 2026 Term Corporate ETF 20200326 0 23.76 24.36 23.76 24.36 61849 23.3431 up up correct
IBDS.US iShares iBonds Dec 2027 Term Corporate ETF 20200326 0 23.62 24.3 23.62 24.24 49745 23.198 up down incorrect
IBDT.US iShares iBonds Dec 2028 Term Corporate ETF 20200326 0 25.54 26.0065 25.54 25.98 16722 24.7576 up up correct
IBDU.US iShares Trust 20200326 0 23.729 23.83 23.59 23.797 7900 22.7955 up down incorrect
IBMJ.US iShares iBonds Dec 2021 Term Muni Bond ETF 20200326 0 25.72 25.72 25.55 25.72 22527 25.2603
IBMK.US iShares iBonds Dec 2022 Term Muni Bond ETF 20200326 0 25.82 26.05 25.82 26.05 500814 25.4368 up down incorrect
IBND.US SPDR Bloomberg Barclays International Corporate Bond ETF 20200326 0 30.2 30.73 30.01 30.72 21056 30.517 up up correct
IBUY.US Amplify Online Retail ETF 20200326 0 41.29 42.56 41.23 42.5078 55562 42.2806 up up correct
ICOL.US iShares MSCI Colombia ETF 20200326 0 7.04 7.75 7.0342 7.73 39903 7.3883 up up correct
IDEV.US iShares Core MSCI International Developed Markets ETF 20200326 0 43.51 45 43.47 45 419060 42.7506 up up correct
IDHQ.US Invesco S&P International Developed Quality ETF 20200326 0 20.3927 21.55 20.252 21.35 33137 20.6764 up up correct
IDIV.US Metaurus U.S. Equity Cumulative Dividends Fund 20200326 0 9.2599 9.26 9.185 9.1941 1454 7.2184 down down correct
IDLV.US Invesco S&P International Developed Low Volatility ETF 20200326 0 25.61 26.48 25.61 26.4 521836 25.1959 up down incorrect
IDMO.US Invesco S&P International Developed Momentum ETF 20200326 0 23.3618 23.3618 23.3618 23.3618 1 22.6556
IDNA.US iShares Genomics Immunology and Healthcare ETF 20200326 0 26.21 27.06 25.83 26.711 95100 26.4459 up up correct
IDOG.US ALPS International Sector Dividend Dogs ETF 20200326 0 19.61 20.34 19.58 20.28 117704 19.0771 up up correct
IDRV.US iShares Trust 20200326 0 21.19 21.686 21.15 21.686 5200 21.3367 up up correct
IDU.US iShares U.S. Utilities ETF 20200326 0 127.58 138.92 127.58 137.52 151910 65.4381 up up correct
IDX.US VanEck Vectors Indonesia Index ETF 20200326 0 12.03 12.99 12.03 12.98 9739 12.6349 up up correct
IEMG.US iShares Core MSCI Emerging Markets ETF 20200326 0 40.71 42.01 40.61 41.99 29468106 39.9227 up up correct
IEUR.US iShares Core MSCI Europe ETF 20200326 0 36.01 37.7301 36.01 37.65 3705428 35.7714 up up correct
IEV.US iShares Trust 20200326 0 34.44 35.98 34.44 35.91 617282 34.2764 up down incorrect
IEZ.US iShares U.S. Oil Equipment & Services ETF 20200326 0 6.4 6.91 6.4 6.66 94961 6.4993 up up correct
IG.US Principal Exchange 20200326 0 23.8 24.0073 23.73 24.0073 4032 22.6851 up up correct
IGBH.US iShares Interest Rate Hedged Long 20200326 0 20.8 20.8 20.25 20.6 11790 19.6338 down up incorrect
IGLB.US iShares 10+ Year Investment Grade Corporate Bond ETF 20200326 0 63.2 63.7 62.4201 63.45 552626 59.7785 up up correct
IGM.US iShares Expanded Tech Sector ETF 20200326 0 206.59 216.66 206.59 216.415 137320 215.5011 up up correct
IGN.US iShares North American Tech 20200326 0 43.21 45.31 42.9 45.31 14626 44.9761 up down incorrect
IHAK.US iShares Cybersecurity and Tech ETF 20200326 0 24.07 24.848 23.97 24.844 25700 24.5913 up up correct
IHDG.US WisdomTree Trust 20200326 0 29.86 30.73 29.86 30.72 380497 29.2821 up up correct
IHE.US iShares U.S. Pharmaceuticals ETF 20200326 0 124.16 132.41 124.12 132.19 40877 128.8408 up up correct
IHF.US iShares U.S. Healthcare Providers ETF 20200326 0 156.56 168.19 156.56 167.89 81411 166.0612 up up correct
IHI.US iShares U.S. Medical Devices ETF 20200326 0 212.76 223.99 212.76 223.21 511750 37.0067 up up correct
IHY.US VanEck Vectors International High Yield Bond ETF 20200326 0 20.29 21.005 20.29 20.61 19736 18.9801 up up correct
IIGD.US Invesco Investment Grade Defensive ETF 20200326 0 25.77 25.87 25.73 25.8309 9118 24.7142 up up correct
IIGV.US Invesco Exchange 20200326 0 24.98 25.24 24.98 25.13 3300 23.6879 up up correct
IJAN.US Innovator MSCI EAFE Power Buffer ETF January 20200326 0 21.408 21.898 21.349 21.898 2100 21.898 up up correct
IJH.US iShares Trust 20200326 0 139.85 146.647 139.51 146.15 3384360 142.7299 up up correct
IJJ.US iShares S&P Mid 20200326 0 107.15 113.0599 107.15 112.5 792398 54.5096 up up correct
IJK.US iShares S&P Mid 20200326 0 42.86 45.2 42.86 44.98 926000 44.4661 up up correct
IJR.US iShares Core S&P Small 20200326 0 54.18 57.585 54.18 57.27 10927161 55.7873 up up correct
IJS.US iShares S&P Small 20200326 0 96.89 103.27 96.54 102.18 1497723 49.845 up up correct
IJUL.US Innovator MSCI EAFE Power Buffer ETF 20200326 0 20.819 21.162 20.819 21.162 2200 21.162 up up correct
ILCB.US iShares Morningstar U.S. Equity ETF 20200326 0 35.805 37.5875 35.655 37.3575 133200 36.5157 up up correct
ILCG.US iShares Morningstar Growth ETF 20200326 0 36.158 37.78 36.12 37.692 835500 37.4681 up up correct
ILCV.US iShares Morningstar Value ETF 20200326 0 42.055 44.2 41.94 44.2 69800 42.2352 up up correct
ILF.US iShares Latin America 40 ETF 20200326 0 19.07 19.665 18.92 19.4 6343171 17.5604 up up correct
ILTB.US iShares Trust 20200326 0 69.24 71.0944 68.8808 70.59 86148 66.5306 up down incorrect
IMCB.US iShares Morningstar Mid 20200326 0 150.46 156.21 148.17 155.46 57399 38.0611 up up correct
IMCG.US iShares Morningstar Mid 20200326 0 210.31 222.46 210.31 221.75 382074 36.7689 up up correct
IMTB.US iShares Core 5 20200326 0 50.53 50.88 50.5 50.88 22073 48.5681 up up correct
IMTM.US iShares MSCI Intl Momentum Factor ETF 20200326 0 25.65 26.78 25.65 26.78 137172 25.1607 up up correct
INCO.US Columbia India Consumer ETF 20200326 0 30.9 31.6824 30.9 31.6 14558 29.537 up up correct
INDL.US Direxion Daily MSCI India Bull 2x Shares 20200326 0 14.84 16.2344 14.61 16.128 455000 15.7202 up up correct
INDS.US Pacer Benchmark Industrial Real Estate SCTR ETF 20200326 0 26.15 27.6003 26.02 27.6003 33120 26.7864 up up correct
INKM.US SSGA Active Trust 20200326 0 27.25 28.12 27.25 28.12 11202 26.1986 up up correct
INTF.US iShares Edge MSCI Multifactor Intl ETF 20200326 0 19.74 20.565 19.39 20.53 465828 19.1486 up up correct
IOO.US iShares Global 100 ETF 20200326 0 43.09 45.09 43.09 44.99 166500 43.5557 up down incorrect
IPAC.US iShares Core MSCI Pacific ETF 20200326 0 45.98 47.14 45.87 47.03 183412 44.5247 up up correct
IPAY.US ETF Series Solutions 20200326 0 38.01 39.862 38.01 39.62 305500 39.62 up up correct
IPO.US Renaissance IPO ETF 20200326 0 26.4 27.06 26.4 27.03 20500 27.03 up up correct
IPOS.US Renaissance International IPO ETF 20200326 0 21.795 21.95 21.795 21.95 3374 21.8894 up up correct
IQDE.US FlexShares International Quality Dividend Defensive Index Fund 20200326 0 16.59 17.1849 16.59 17.1849 28810 16.0936 up down incorrect
IQDF.US FlexShares International Quality Dividend Index Fund 20200326 0 17.43 18.06 17.43 18.06 970563 16.8803 up up correct
IQDY.US FlexShares International Quality Dividend Dynamic Index Fund 20200326 0 19.09 19.575 19.09 19.575 115 18.3783 up up correct
IQIN.US IQ 500 International ETF 20200326 0 20.97 21.4465 20.97 21.4465 100 20.5219 up up correct
IQLT.US iShares MSCI Intl Quality Factor ETF 20200326 0 25.22 26.2567 25.17 26.2 594799 25.1534 up up correct
IQSI.US IQ Candriam ESG International Equity ETF 20200326 0 20.095 20.095 20.095 20.095 0 19.3613
IQSU.US IQ Candriam ESG US Equity ETF 20200326 0 21.583 21.583 21.583 21.583 100 21.2317
IRBO.US iShares Robotics and Artificial Intelligence Multisector ETF 20200326 0 22.09 22.69 21.9101 22.6505 59834 21.9986 up up correct
ISCB.US iShares Morningstar Small 20200326 0 121 128.98 121 128.5 9960 31.3719 up up correct
ISCF.US iShares Trust 20200326 0 22.28 23.16 22.24 23.15 29442 21.7277 up up correct
ISCG.US iShares Morningstar Small 20200326 0 27.1667 28.0483 26.6667 28.0483 59400 27.8456 up up correct
ISCV.US iShares Morningstar Small 20200326 0 28.39 30.26 28.39 29.91 144300 28.8265 up up correct
ISRA.US VanEck Vectors Israel ETF 20200326 0 26.85 27.6593 26.4505 27.6593 5567 27.2504 up up correct
ISZE.US iShares MSCI Intl Size Factor ETF 20200326 0 20.945 21.26 20.945 21.2575 200 19.3916 up up correct
ITEQ.US BlueStar Israel Technology ETF 20200326 0 35.61 36.79 35.6 36.76 33618 36.5095 up up correct
ITOT.US iShares Core S&P Total U.S. Stock Market ETF 20200326 0 55.59 58.4 55.38 58.12 6008370 56.6638 up up correct
IVE.US iShares Trust 20200326 0 93.23 98.56 93 97.93 7714980 94.2517 up up correct
IVES.US ETF Managers Trust 20200326 0 26.96 28.225 26.96 28.225 6600 28.1544 up up correct
IVLU.US iShares Edge MSCI Intl Value Factor ETF 20200326 0 17.55 18.08 17.55 18.08 374980 17.1684 up up correct
IVOG.US Vanguard S&P Mid 20200326 0 106.73 111.64 106.69 111.56 84572 110.1841 up down incorrect
IVOL.US Krane Shares Trust 20200326 0 25.97 26.84 25.97 26.73 32600 25.2523 up up correct
IVOO.US Vanguard Admiral Funds 20200326 0 94.63 99.33 94.63 99.33 164870 96.9401 up up correct
IVOV.US Vanguard S&P Mid 20200326 0 82.08 86.87 82.08 86.56 77638 82.9136 up up correct
IVV.US iShares Core S&P 500 ETF 20200326 0 250.3299 263.63 249.9 262.37 15886790 255.5605 up up correct
IVW.US iShares S&P 500 Growth ETF 20200326 0 160.05 167.9 159.9357 166.89 4475078 41.21 up up correct
IWB.US iShares Russell 1000 ETF 20200326 0 137 144.52 137 143.95 1425056 140.6196 up up correct
IWC.US iShares Micro 20200326 0 64.87 68.42 64.87 67.74 97306 66.6045 up up correct
IWD.US iShares Russell 1000 Value ETF 20200326 0 96.46 101.7 95.4 101.12 6427798 97.7536 up up correct
IWF.US iShares Russell 1000 Growth ETF 20200326 0 146.06 153.405 144.96 152.92 3862887 151.222 up up correct
IWL.US iShares Russell Top 200 ETF 20200326 0 59.54 62.5599 59.54 62.2509 71711 60.792 up up correct
IWM.US iShares Trust 20200326 0 111.54 117.6 111.2 116.81 51657562 114.5272 up down incorrect
IWN.US iShares Russell 2000 Value ETF 20200326 0 79.73 84.91 79.73 84.22 1665296 81.688 up up correct
IWO.US iShares Russell 2000 Growth ETF 20200326 0 153.88 162.28 153.88 161.54 749249 160.3518 up up correct
IWP.US iShares Russell Mid 20200326 0 119.29 125.26 119.29 124.88 2288343 62.0474 up up correct
IWR.US iShares Russell Mid 20200326 0 42.43 44.51 42.275 44.31 5267885 43.3729 up up correct
IWS.US iShares Russell Mid 20200326 0 62.6 66.125 62.5401 65.82 1490248 63.9162 up up correct
IWV.US iShares Russell 3000 ETF 20200326 0 144.11 151.28 143.94 150.26 898787 146.9321 up up correct
IWX.US iShares Russell Top 200 Value ETF 20200326 0 42.48 44.8899 42.48 44.6719 134459 43.0686 up up correct
IWY.US iShares Russell Top 200 Growth ETF 20200326 0 81.16 85.3399 81.16 85.16 312869 84.166 up down incorrect
IXC.US iShares Global Energy ETF 20200326 0 16.61 17.43 16.42 17.1 968261 15.6961 up up correct
IXG.US iShares Global Financials ETF 20200326 0 47.33 49.5 47.33 49.35 69583 47.3822 up up correct
IXJ.US iShares Global Healthcare ETF 20200326 0 56.63 59.7211 56.63 59.51 196624 57.9915 up up correct
IXN.US iShares Global Tech ETF 20200326 0 178.72 188.35 178.72 187.78 193216 30.8683 up up correct
IXP.US iShares Global Comm Services ETF 20200326 0 50.13 52.33 50.13 52.3 25229 50.846 up up correct
IXSE.US WisdomTree India ex 20200326 0 18.34 18.708 18.34 18.708 1200 18.6696 up up correct
IYC.US iShares U.S. Consumer Services ETF 20200326 0 176.82 183.61 176.82 183.07 350100 45.3302 up up correct
IYE.US iShares U.S. Energy ETF 20200326 0 15.33 16.34 15.12 15.96 3512748 14.9221 up up correct
IYF.US iShares U.S. Financials ETF 20200326 0 95.68 101.16 95.38 100.93 824413 49.1155 up up correct
IYG.US iShares U.S. Financial Services ETF 20200326 0 103.18 109.37 103.18 108.78 459683 105.9202 up up correct
IYH.US iShares U.S. Healthcare ETF 20200326 0 174.63 185.05 174.63 184.74 98799 181.0198 up up correct
IYK.US iShares U.S. Consumer Goods ETF 20200326 0 103.42 108.65 103.42 108.1 27010 105.0124 up up correct
IYM.US iShares U.S. Basic Materials ETF 20200326 0 68.95 71.3 68.76 70.75 81475 68.7608 up down incorrect
IYR.US iShares U.S. Real Estate ETF 20200326 0 66.13 70.44 65.6 70.11 11439171 67.1729 up up correct
IYW.US iShares U.S. Technology ETF 20200326 0 197.55 208.27 197.55 207.62 380171 51.5069 up up correct
IYY.US iShares Dow Jones U.S. ETF 20200326 0 122.17 128.876 122.17 128.1493 129504 62.6315 up down incorrect
JAGG.US JPMorgan U.S. Aggregate Bond ETF 20200326 0 54 55.32 53.346 54.04 116200 52.397 up up correct
JDIV.US JPMorgan U.S. Dividend ETF 20200326 0 18.8 19.57 18.739 19.5 9001 18.3289 up down incorrect
JDST.US Direxion Daily Junior Gold Miners Index Bear 2X Shares 20200326 0 1.65 2.05 1.57 1.92 52137378 48 up up correct
JETS.US U.S. Global Jets ETF 20200326 0 16.98 18.05 16.4 16.82 3942950 16.7073 down down correct
JHCS.US John Hancock Exchange 20200326 0 21.48 22.7 21.48 22.69 6000 22.296 up up correct
JHEM.US John Hancock Multifactor Emerging Markets ETF 20200326 0 20.03 20.43 19.77 20.43 34453 19.5332 up down incorrect
JHMA.US John Hancock Exchange 20200326 0 24.28 25.2099 24.28 25.2099 2916 24.3887 up up correct
JHMC.US John Hancock Multifactor Consumer Discretionary ETF 20200326 0 25.77 26.56 25.74 26.2916 14562 26.0094 up up correct
JHMD.US John Hancock Multifactor Developed International ETF 20200326 0 22.37 23.32 22.37 23.2408 89749 22.0555 up up correct
JHME.US John Hancock Exchange 20200326 0 10.43 10.95 10.3701 10.6554 7656 10.0303 up up correct
JHMF.US John Hancock Multifactor Financials ETF 20200326 0 29.01 29.2985 28.7 29.2985 42716 28.2478 up up correct
JHMH.US John Hancock Multifactor Health Care ETF 20200326 0 30.26 32.09 30.26 32.08 9615 30.9879 up up correct
JHMI.US John Hancock Exchange 20200326 0 28.5 29.7818 27.63 29.7818 5090 29.1699 up up correct
JHML.US John Hancock Multifactor Large Cap ETF 20200326 0 31.09 32.7632 31.09 32.76 400647 31.8169 up up correct
JHMM.US John Hancock Multifactor Mid Cap ETF 20200326 0 27.86 29.24 27.8363 29.13 675249 28.5687 up up correct
JHMS.US John Hancock Exchange 20200326 0 24.89 25.51 24.89 25.51 426 24.3978 up up correct
JHMT.US John Hancock Multifactor Technology ETF 20200326 0 47.1819 48.09 46.71 48.09 3744 47.341 up up correct
JHMU.US John Hancock Exchange 20200326 0 26.46 28.18 26.28 28.18 3357 26.5053 up up correct
JHSC.US John Hancock Multifactor Small Cap ETF 20200326 0 18.94 20.12 18.67 19.86 122398 19.3977 up up correct
JIGB.US J.P. Morgan Exchange 20200326 0 52.057 52.057 52.057 52.057 100 48.596
JJA.US iPath Series B Bloomberg Agriculture Subindex Total Return ETN 20200326 0 41.75 41.75 41.1272 41.1272 819 13.7091 down down correct
JJC.US iPath Series B Bloomberg Copper Subindex Total Return ETN 20200326 0 33.8779 33.9 33.6059 33.6873 1811 11.2291 down down correct
JJE.US iPath Series B Bloomberg Energy Subindex Total Return ETN 20200326 0 23.5932 23.5932 23.5932 23.5932 0 23.5932
JJG.US iPath Series B Bloomberg Grains Subindex Total Return ETN 20200326 0 43.5 43.5 42.49 42.703 5700 42.703 down down correct
JJM.US iPath® Bloomberg Industrial Metals Subindex Total Return(SM) ETN 20200326 0 35.26 35.26 35.26 35.26 40 35.26
JJN.US iPath Series B Bloomberg Nickel Subindex Total Return ETN 20200326 0 46.9887 46.9887 46.945 46.945 454 15.6483 down down correct
JJP.US iPath® Bloomberg Precious Metals Subindex Total Return(SM) ETN 20200326 0 56.04 56.05 55.2119 55.2119 929 55.2119 down down correct
JJS.US iPath Series B Bloomberg Softs Subindex Total Return ETN 20200326 0 37.1168 37.1168 37.1168 37.1168 0 37.1168
JJT.US iPath Series B Bloomberg Tin Subindex Total Return ETN 20200326 0 37.5 37.5 36.7534 36.7534 100 36.7534 down down correct
JJU.US iPath® Series B Bloomberg Aluminum Subindex Total Return ETN 20200326 0 34.99 34.99 34.99 34.99 110 34.99
JKD.US iShares Morningstar U.S. Equity ETF 20200326 0 143.22 150.3514 142.6219 149.43 33250 147.9126 up up correct
JKE.US iShares Morningstar Growth ETF 20200326 0 180.79 188.9 180.6 188.46 167110 188.0327 up up correct
JKF.US iShares Morningstar Value ETF 20200326 0 84.11 88.3997 83.88 88.3997 34896 86.3208 up up correct
JKG.US iShares Morningstar Mid 20200326 0 150.46 156.21 148.17 155.46 57399 153.9953 up down incorrect
JKJ.US iShares Morningstar Small 20200326 0 121 128.98 121 128.5 9960 127.089 up up correct
JKK.US iShares Morningstar Small 20200326 0 163 168.2927 160 168.2927 9884 168.114 up up correct
JMBS.US Janus Henderson Mortgage 20200326 0 51.29 51.3 51.1 51.16 26768 49.2805 down down correct
JMIN.US JPMorgan U.S. Minimum Volatility ETF 20200326 0 24.405 25 24.2992 24.9998 31940 24.0036 up up correct
JMOM.US JPMorgan U.S. Momentum Factor ETF 20200326 0 24.3871 25.3792 24.3871 25.3792 32785 25.0179 up up correct
JNK.US SPDR Bloomberg Barclays High Yield Bond ETF 20200326 0 90.34 93.84 90.34 93.77 11132359 85.9165 up down incorrect
JNUG.US Direxion Daily Junior Gold Miners Index Bull 2X Shares 20200326 0 6.91 7.18 5.51 5.89 62888403 58.6782 down down correct
JO.US iPath Series B Bloomberg Coffee Subindex Total Return ETN 20200326 0 39.82 40.9 37.39 38.91 89600 38.91 down down correct
JOYY.US Infusive® Compounding Global Equities ETF 20200326 0 21.9694 21.9694 21.9694 21.9694 49 20.1627
JPEM.US JPMorgan Diversified Return Emerging Markets Equity ETF 20200326 0 40.22 41.2149 40.22 41.11 256648 38.2685 up down incorrect
JPIN.US JPMorgan Diversified Return International Equity ETF 20200326 0 42.24 43.86 42.2335 43.73 410850 40.6865 up up correct
JPMB.US JPMorgan USD Emerging Markets Sovereign Bond ETF 20200326 0 44.39 44.68 44.07 44.3406 18328 41.0441 down down correct
JPME.US JPMorgan Diversified Return U.S. Mid Cap Equity ETF 20200326 0 48.4 50.9802 48.4 50.9802 79510 49.5062 up up correct
JPN.US Xtrackers Japan JPX 20200326 0 23.78 24.5299 23.78 24.3326 16357 23.3727 up up correct
JPSE.US JPMorgan Diversified Return U.S. Small Cap Equity ETF 20200326 0 21.14 22.2378 21.0945 21.99 125774 21.4519 up up correct
JPUS.US JPMorgan Diversified Return U.S. Equity ETF 20200326 0 57 60.1 57 59.99 261481 57.8978 up up correct
JPXN.US iShares JPX 20200326 0 53.11 53.91 52.85 53.901 13982 51.8057 up up correct
JQUA.US JPMorgan U.S. Quality Factor ETF 20200326 0 24.68 25.94 24.68 25.85 170501 25.1495 up down incorrect
JUST.US Goldman Sachs JUST U.S. Large Cap Equity ETF 20200326 0 35.78 37.78 35.78 37.73 36756 36.8975 up up correct
JVAL.US JPMorgan U.S. Value Factor ETF 20200326 0 20.12 20.8845 20.12 20.8845 35543 20.0541 up up correct
JXI.US iShares Global Utilities ETF 20200326 0 47.8 50.88 47.68 50.63 69225 47.8316 up up correct
KALL.US KraneShares MSCI All China Index ETF 20200326 0 23.7852 24.1064 23.76 24.1064 285 23.8557 up up correct
KARS.US KraneShares Electric Vehicles and Future Mobility Index ETF 20200326 0 19.7039 19.7854 19.0089 19.6414 6535 19.6129 down down correct
KBA.US KraneShares Trust 20200326 0 29.33 30.29 29.33 30.29 496631 30.0884 up up correct
KBE.US SPDR S&P Bank ETF 20200326 0 26.49 28.89 26.49 28.67 4370584 27.334 up up correct
KBND.US KraneShares Bloomberg Barclays China Bond Inclusion Index ETF 20200326 0 31.05 31.495 31.04 31.495 800 30.2501 up up correct
KCCB.US KraneShares Trust 20200326 0 37.38 37.38 37.38 37.38 5 34.2174
KCE.US SPDR S&P Capital Markets ETF 20200326 0 44.39 46.39 44.39 46.32 4500 44.913 up down incorrect
KCNY.US KraneShares Trust 20200326 0 31.05 31.495 31.04 31.495 842 30.556 up down incorrect
KDFI.US KFA Dynamic Fixed Income ETF 20200326 0 20.38 20.68 20.34 20.68 23100 19.481 up up correct
KEMQ.US KraneShares FTSE Emerging Markets Consumer Technology Index ETF 20200326 0 19.85 20.36 19.85 20.36 7976 19.8867 up up correct
KEMX.US KraneShares MSCI Emerging Markets ex China Index ETF 20200326 0 19.305 19.305 19.305 19.305 0 19.305
KFYP.US KraneShares CICC China Leaders 100 Index ETF 20200326 0 24.6894 25.2684 24.16 25.2684 3138 24.6072 up up correct
KGRN.US KraneShares MSCI China Clean Technology ETF 20200326 0 16.21 16.3707 16.21 16.3707 569 16.3697 up up correct
KHYB.US KraneShares Asia Pacific High Yield Bond ETF 20200326 0 37.38 37.38 37.38 37.38 100 33.8602
KIE.US SPDR S&P Insurance ETF 20200326 0 24.27 25.59 24.07 25.51 801433 24.6046 up down incorrect
KLCD.US KFA Large Cap Quality Dividend Index ETF 20200326 0 20.81 21.454 20.81 21.454 13100 20.9563 up up correct
KLDW.US Knowledge Leaders Developed World ETF 20200326 0 28.3 29.2637 28.3 29.26 34471 28.9373 up up correct
KMED.US KraneShares Emerging Markets Healthcare Index ETF 20200326 0 20.4 20.905 20.4 20.905 207 20.9001 up up correct
KNOW.US Direxion All Cap Insider Sentiment Shares 20200326 0 124 135.8 121.4 133.4 60311 133.4 up down incorrect
KOIN.US Capital Link NextGen Protocol ETF 20200326 0 24.751 24.9322 24.6567 24.9322 4562 24.4368 up up correct
KOLD.US ProShares UltraShort Bloomberg Natural Gas 20200326 0 59.22 60.97 56.68 59.9177 70992 59.9177 up up correct
KOMP.US SPDR S&P Kensho New Economies Composite ETF 20200326 0 28 29.3 28 29.3 134387 28.707 up up correct
KORP.US American Century Diversified Corporate Bond ETF 20200326 0 47.59 47.8151 47.43 47.8151 6611 45.6259 up up correct
KORU.US Direxion Shares ETF Trust 20200326 0 7.23 8.1 7.132 8.1 614915 8.037 up up correct
KRE.US SPDR S&P Regional Banking ETF 20200326 0 32.02 34.73 31.65 34.45 12251317 32.8546 up up correct
KSA.US iShares MSCI Saudi Arabia ETF 20200326 0 23 24.17 23 24.17 603081 23.3124 up up correct
KSCD.US KFA Small Cap Quality Dividend Index ETF 20200326 0 20.42 20.764 20.381 20.764 5100 20.4464 up up correct
KURE.US KraneShares MSCI All China Health Care Index ETF 20200326 0 23.8 24.92 23.78 24.92 89941 24.9199 up up correct
KWEB.US KraneShares CSI China Internet ETF 20200326 0 45.24 46.46 45.24 46.45 1927442 46.3076 up down incorrect
KXI.US iShares Global Consumer Staples ETF 20200326 0 45.83 47.86 45.8081 47.86 39157 45.6359 up down incorrect
LABD.US Direxion Daily S&P Biotech Bear 3X Shares 20200326 0 15.41 15.41 13.25 13.99 2890079 279.8 down down correct
LABU.US Direxion Shares ETF Trust 20200326 0 21.5 24.25 21.07 23.35 3564656 23.35 up up correct
LBJ.US Direxion Daily Latin America Bull 2X Shares 20200326 0 2.04 2.24 2.0101 2.15 351557 42.0367 up up correct
LCR.US Leuthold Core ETF 20200326 0 22.79 23.023 22.79 23.023 3000 22.8797 up up correct
LD.US iPath Bloomberg Lead Subindex Total Return(SM) ETN 20200326 0 35.5317 35.5317 35.5317 35.5317 6 35.5317
LDUR.US PIMCO Enhanced Low Duration Active Exchange 20200326 0 96.4 96.8313 92.5429 93.45 50492 91.0718 down up incorrect
LEMB.US iShares J.P. Morgan EM Local Currency Bond ETF 20200326 0 37.542 38.15 37.03 38.15 84316 36.7077 up up correct
LGH.US HCM Defender 500 Index ETF 20200326 0 22.65 22.65 22.579 22.61 22000 22.5254 down down correct
LGLV.US SPDR SSGA US Large Cap Low Volatility Index ETF 20200326 0 87.18 92.14 87.0801 91.88 342500 88.6892 up up correct
LGOV.US First Trust Exchange 20200326 0 28.81 28.81 28.35 28.37 5700 26.94 down down correct
LIT.US Global X Funds 20200326 0 22.31 22.6599 22.0001 22.64 191320 22.4791 up up correct
LOUP.US Innovator ETFs Trust 20200326 0 22.17 23.09 22.17 23 6700 23 up up correct
LOWC.US SPDR MSCI ACWI Low Carbon Target ETF 20200326 0 77.37 79.7861 77.14 79.7861 3124 77.0804 up up correct
LQD.US iShares iBoxx $ Investment Grade Corporate Bond ETF 20200326 0 122.5 123.33 121.25 122.68 21893500 117.2476 up up correct
LQDH.US iShares Interest Rate Hedged Corporate Bond ETF 20200326 0 85.66 85.66 81.44 83 48934 80.0852 down up incorrect
LRGF.US iShares MSCI USA Multifactor ETF 20200326 0 25.7 27.11 25.7 27 324464 26.4 up up correct
LRNZ.US TrueShares Technology AI and Deep Learning ETF 20200326 0 23.52 23.53 23.31 23.397 2500 23.397 down down correct
LSAF.US LeaderSharesTM AlphaFactor US Core Equity ETF 20200326 0 18.86 19.7686 18.7701 19.7686 8409 18.918 up up correct
LSST.US Natixis ETF Trust 20200326 0 24.3301 24.445 24.3301 24.445 700 23.0265 up up correct
LTL.US ProShares Ultra Telecommunications 20200326 0 28.8867 28.8867 28.8867 28.8867 58 28.1719
LTPZ.US PIMCO 15+ Year U.S. TIPS Index Exchange 20200326 0 82.7 86.2247 81.775 82.29 116221 78.4097 down down correct
MARB.US First Trust Vivaldi Merger Arbitrage ETF 20200326 0 19.3192 19.3435 19.245 19.3435 95 19.3435 up up correct
MBSD.US FlexShares Disciplined Duration MBS Index Fund 20200326 0 23.6 23.86 23.6 23.695 4200 22.6215 up up correct
MCRO.US IQ Hedge Macro Tracker ETF 20200326 0 24.5385 24.5385 24.5385 24.5385 0 23.9321
MDY.US SPDR S&P MIDCAP 400 ETF Trust 20200326 0 255.58 267.86 255 267.42 1101852 262.1236 up up correct
MDYG.US SPDR S&P 400 Mid Cap Growth ETF 20200326 0 41.31 43.2653 41.31 43.19 288053 42.6077 up up correct
MDYV.US SPDR S&P 400 Mid Cap Value ETF 20200326 0 34.46 36.27 34.46 36.1664 373224 35.0179 up down incorrect
MENV.US AdvisorShares Trust 20200326 0 25.21 25.21 25.21 25.21 100 24.4414
MEXX.US Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3 20200326 0 2.29 2.54 2.2 2.4534 326436 29.1761 up up correct
MFDX.US PIMCO RAFI Dynamic Multi 20200326 0 19.54 20.1733 19.5 20.1631 6983 19.4806 up up correct
MFEM.US PIMCO RAFI Dynamic Multi 20200326 0 17.73 18.09 17.73 18.09 13377 14.5611 up up correct
MFUS.US PIMCO RAFI Dynamic Multi 20200326 0 22.98 24.2584 22.98 24.2584 11388 23.5037 up up correct
MGC.US Vanguard Mega Cap Index Fund ETF Shares 20200326 0 88.08 92.64 87.97 92.26 796282 89.9683 up up correct
MGK.US Vanguard Mega Cap Growth Index Fund ETF Shares 20200326 0 123.67 129.28 123.66 128.97 1390718 127.6559 up down incorrect
MGV.US Vanguard World Fund 20200326 0 63.59 67.26 63.59 67.01 505662 64.1217 up up correct
MIDF.US iShares MSCI USA Mid 20200326 0 21.179 21.179 21.179 21.179 0 20.7596
MIDU.US Direxion Shares ETF Trust 20200326 0 11.2 12.69 11.0714 12.58 541486 12.5696 up down incorrect
MINC.US AdvisorShares Trust 20200326 0 43.49 43.651 43.36 43.36 6409 42.0026 down down correct
MINT.US PIMCO Enhanced Short Maturity Active Exchange 20200326 0 97.4 97.68 97.4 97.57 2242572 96.3852 up up correct
MJ.US ETFMG Alternative Harvest ETF 20200326 0 11.28 12.65 11.2641 12.11 1983375 11.5082 up up correct
MJJ.US MicroSectors Cannabis ETNs 20200326 0 41.109 41.109 41.109 41.109 100 41.109
MJO.US MicroSectors Cannabis 2X Leveraged ETNs 20200326 0 31.161 31.161 31.161 31.161 200 31.161
MJX.US ETFMG Alternative Harvest ETF 20200326 0 0.05 0.05 0.05 0.05 23000 0.0198
MLPA.US Global X MLP ETF 20200326 0 3.08 3.36 3 3.1 1303425 15.2969 up up correct
MLPB.US UBS ETRACS Alerian MLP Infrastructure Index ETN Series B 20200326 0 8.21 8.73 7.865 8.2235 92553 6.8785 up down incorrect
MLPX.US Global X MLP & Energy Infrastructure ETF 20200326 0 6.15 6.58 6.105 6.32 826140 16.6171 up up correct
MMIN.US IQ MacKay Municipal Insured ETF 20200326 0 26.2515 27.35 26.2515 26.8 133231 25.9318 up down incorrect
MMIT.US IndexIQ Active ETF Trust 20200326 0 25.68 25.8116 25.61 25.8116 20641 24.9446 up down incorrect
MMTM.US SPDR S&P 1500 Momentum Tilt ETF 20200326 0 110.15 114.21 110.15 114.21 4147 111.9972 up up correct
MNA.US IQ Merger Arbitrage ETF 20200326 0 30.52 30.97 30.27 30.7 300019 30.0051 up up correct
MOO.US VanEck Vectors Agribusiness ETF 20200326 0 49.29 51.49 49.29 51.41 72820 50.2486 up up correct
MORT.US VanEck Vectors Mortgage REIT Income ETF 20200326 0 10.9 13.45 10.9 12.17 630417 10.3727 up up correct
MOTO.US SmartETFs Smart Transportation & Technology ETF 20200326 0 20 20.754 20 20.754 700 20.0531 up up correct
MTGP.US WisdomTree Mortgage Plus Bond Fund 20200326 0 48.9 49.15 48.9 49.025 600 47.2751 up up correct
MUB.US iShares Trust 20200326 0 111.9 115.55 111.85 115 4672470 110.9704 up up correct
MUNI.US PIMCO ETF Trust 20200326 0 53.5 54.769 53.5 54.3235 84661 52.6883 up down incorrect
MUST.US Columbia Multi 20200326 0 20.7791 20.79 20.66 20.79 4242 20.0653 up up correct
MVV.US ProShares Ultra MidCap400 20200326 0 18.81 20.57 18.81 20.55 114531 20.4794 up up correct
MXDU.US Nationwide Maximum Diversification U.S. Core Equity ETF 20200326 0 25.5252 25.5252 25.5252 25.5252 0 24.8053
MXI.US iShares Global Materials ETF 20200326 0 48.93 50.41 48.93 50.39 19919 47.9927 up down incorrect
MYY.US ProShares Short MidCap400 20200326 0 53.2 53.2 50.45 50.6 61200 50.6 down down correct
MZZ.US ProShares UltraShort MidCap400 20200326 0 23.28 23.28 21 21 30890 84 down down correct
NACP.US Impact Shares Trust I 20200326 0 19 19.5661 19 19.5661 959 19.1384 up up correct
NAIL.US Direxion Daily Homebuilders & Supplies Bull 3X Shares 20200326 0 12.8 14.127 12.5 13.85 1735200 13.85 up up correct
NANR.US SPDR S&P North American Natural Resources ETF 20200326 0 22.13 22.7878 22.13 22.57 102356 21.3617 up up correct
NERD.US Listed Funds Trust 20200326 0 13.51 14.06 13.51 14.045 8400 13.896 up down incorrect
NETL.US Fundamental Income Net Lease Real Estate ETF 20200326 0 19.178 19.92 19.075 19.75 35100 18.4257 up down incorrect
NFLT.US Virtus Newfleet Multi 20200326 0 21.6 22.09 20.3 21.84 6632 20.575 up down incorrect
NFRA.US FlexShares STOXX Global Broad Infrastructure Index Fund 20200326 0 41.76 44.07 41.76 43.69 603063 41.7631 up up correct
NGE.US Global X Funds 20200326 0 8.65 9.23 8.41 8.54 54555 7.9773 down up incorrect
NIB.US iPath Bloomberg Cocoa Subindex Total Return(SM) ETN 20200326 0 25.91 26.29 25.75 26.12 24200 26.12 up up correct
NLR.US VanEck Vectors Uranium+Nuclear Energy ETF 20200326 0 39.085 39.6736 39.035 39.6736 1996 38.0284 up up correct
NORW.US Global X MSCI Norway ETF 20200326 0 17.4999 17.988 17.495 17.988 4548 17.5159 up up correct
NRGD.US MicroSectors U.S. Big Oil Index 20200326 0 1037.9 1070.3 1000.7 1005.25 70 1005.25 down down correct
NRGU.US MicroSectors U.S. Big Oil Index 3X Leveraged ETNs 20200326 0 2.26 2.8 2.1624 2.4815 423440 49.63 up up correct
NTSX.US WisdomTree Trust 20200326 0 25.21 25.96 24.97 25.96 27100 25.5014 up up correct
NUAG.US Nuveen Enhanced Yield U.S. Aggregate Bond ETF 20200326 0 24.99 24.99 24.51 24.67 113322 23.4951 down down correct
NUBD.US Nuveen ESG U.S. Aggregate Bond ETF 20200326 0 26.3087 26.35 26.26 26.33 54647 25.3261 up up correct
NUGT.US Direxion Shares ETF Trust 20200326 0 9.99 10.4 8.46 9.05 40613140 45.25 down up incorrect
NUHY.US Nuveen ESG High Yield Corporate Bond ETF 20200326 0 21.87 21.909 21.82 21.909 39800 20.074 up up correct
NUSA.US Nuveen Enhanced Yield 1 20200326 0 24.54 24.59 24.54 24.585 54343 23.5687 up up correct
NUSI.US Nationwide Risk 20200326 0 25.78 25.78 23.7558 23.8521 8759 20.8386 down down correct
NYF.US iShares New York Muni Bond ETF 20200326 0 55.63 56.9 55.63 56.87 140484 54.9122 up down incorrect
OBOR.US KraneShares MSCI One Belt One Road Index ETF 20200326 0 17.62 17.9842 17.62 17.9842 1064 17.6227 up up correct
OCIO.US ClearShares OCIO ETF 20200326 0 23.82 24.3957 23.82 24.3957 1701 23.425 up up correct
OEF.US iShares S&P 100 ETF 20200326 0 114.52 120.42 114.43 120.03 1932676 117.2057 up up correct
OIH.US VanEck Vectors ETF Trust 20200326 0 4.35 4.62 4.25 4.41 920038 86.2894 up up correct
OIL.US iPath Series B S&P GSCI Crude Oil Total Return Index ETN 20200326 0 9.58 9.74 9.21 9.4056 12187 9.4056 down down correct
OILU.US Bank of Montreal 20200326 0 0.3128 0.324 0.27 0.2799 33955120 0.2799 down down correct
OLEM.US iPath Pure Beta Crude Oil ETN 20200326 0 9.58 9.74 9.21 9.41 12200 9.41 down down correct
ONEO.US SPDR Russell 1000 Momentum Focus ETF 20200326 0 55.55 56.9412 55.55 56.9412 1468 55.6282 up up correct
ONEV.US SPDR Russell 1000 Low Volatility Focus ETF 20200326 0 60.07 63.6701 60.07 63.6701 17351 61.7052 up up correct
ONEY.US SPDR Russell 1000 Yield Focus ETF 20200326 0 47.87 49.9515 47.87 49.9515 12840 47.5585 up up correct
ONLN.US ProShares Online Retail ETF 20200326 0 32.3 33.2747 32.05 33.2747 30100 32.8431 up up correct
OPER.US ETF Series Solutions 20200326 0 100.119 100.119 100.113 100.115 4900 99.4124 down down correct
OUNZ.US VanEck Merk Gold Trust 20200326 0 15.94 16.06 15.8 15.94 224900 15.94
OVB.US Overlay Shares Core Bond ETF 20200326 0 24.779 25.115 24.19 25.115 3800 23.705 up up correct
OVF.US Overlay Shares Foreign Equity ETF 20200326 0 20.692 21.03 20.692 21.03 300 19.8654 up up correct
OVL.US Overlay Shares Large Cap Equity ETF 20200326 0 21.05 21.894 20.8 21.894 1400 20.8519 up down incorrect
OVM.US Overlay Shares Municipal Bond ETF 20200326 0 24.42 25.032 24.42 25.032 2800 23.604 up up correct
OVS.US Overlay Shares Small Cap Equity ETF 20200326 0 18.18 18.291 18.18 18.291 300 17.5281 up up correct
PAK.US Global X MSCI Pakistan ETF 20200326 0 4.8 5 4.79 4.9073 74168 18.4135 up down incorrect
PALL.US Aberdeen Standard Physical Palladium Shares ETF 20200326 0 216.3 224.53 211.62 222 72500 222 up up correct
PBD.US Invesco Global Clean Energy ETF 20200326 0 11.63 12.0964 11.63 12.05 40107 11.8938 up up correct
PBE.US Invesco Dynamic Biotechnology & Genome ETF 20200326 0 45.14 46.55 44.95 45.9743 33875 45.9743 up up correct
PBJ.US Invesco Dynamic Food & Beverage ETF 20200326 0 26.73 27.9084 26.58 27.9084 22130 27.3616 up up correct
PBP.US Invesco Exchange 20200326 0 16.14 16.4982 15.8754 16.3 97199 15.1603 up up correct
PBS.US Invesco Dynamic Media ETF 20200326 0 24.65 24.92 24.4 24.8055 16188 24.6332 up up correct
PBW.US Invesco WilderHill Clean Energy ETF 20200326 0 28.33 29.45 28.2265 28.88 131603 28.3218 up up correct
PCEF.US Invesco Exchange 20200326 0 16.7 17.55 16.7 17.4 370554 15.2899 up up correct
PCY.US Invesco Exchange 20200326 0 24.12 24.49 24.08 24.42 2347981 22.5262 up up correct
PDN.US Invesco FTSE RAFI Developed Markets ex 20200326 0 22.64 23.5 22.64 23.5 526684 22.6276 up up correct
PEJ.US Invesco Dynamic Leisure and Entertainment ETF 20200326 0 26.61 27.56 25.8544 26.6 400877 26.3015 down up incorrect
PEXL.US Pacer Funds Trust 20200326 0 22.337 22.337 22.337 22.337 0 22.184
PFFA.US ETFis Series Trust I 20200326 0 11.86 15 11.86 13.96 97502 12.0091 up up correct
PFFD.US Global X U.S. Preferred ETF 20200326 0 22.67 22.99 21.54 21.74 631402 19.8157 down down correct
PFFL.US ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN 20200326 0 13 14.6 13 14.49 60701 12.309 up up correct
PFFR.US ETFis Series Trust I 20200326 0 16.7065 19 16.7065 18.52 31428 16.5915 up up correct
PFIG.US Invesco Exchange 20200326 0 24.82 25 24.82 25 33391 23.6763 up up correct
PFLD.US AAM Low Duration Preferred and Income Securities ETF 20200326 0 21.18 21.547 21.18 21.547 1600 19.9066 up down incorrect
PFXF.US VanEck Vectors Preferred Securities ex Financials ETF 20200326 0 16.44 17 16.09 16.91 488132 15.4987 up up correct
PGAL.US Global X MSCI Portugal ETF 20200326 0 7.88 8.09 7.88 8.09 10836 7.6643 up up correct
PGF.US Invesco Financial Preferred ETF 20200326 0 16.13 17.0999 16.13 16.98 1446037 15.6052 up up correct
PGHY.US Invesco Exchange 20200326 0 19.3 20.59 19.12 20.37 188897 18.5715 up up correct
PGM.US iPath Series B Bloomberg Platinum Subindex Total Return ETN 20200326 0 34.6748 34.6748 34.6748 34.6748 60 34.6748
PGX.US Invesco Preferred ETF 20200326 0 12.67 13.34 12.67 13.28 6456404 124.2221 up up correct
PHB.US Invesco Exchange 20200326 0 15.94 16.79 15.94 16.46 670501 15.4279 up up correct
PHDG.US Invesco S&P 500 Downside Hedged ETF 20200326 0 29.4 29.5682 29.4 29.5058 5347 29.2309 up down incorrect
PHYL.US PGIM Active High Yield Bond ETF 20200326 0 34.0757 34.5763 34.0757 34.5763 2480 30.8475 up down incorrect
PHYS.US Sprott Physical Gold Trust 20200326 0 13.4 13.4 13.02 13.14 3426900 13.14 down down correct
PICB.US Invesco Exchange 20200326 0 23.7 24.29 23.44 24.29 13474 23.7384 up up correct
PILL.US Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF 20200326 0 8.58 9.77 8.58 9.5 97422 9.4999 up up correct
PIN.US Invesco India ETF 20200326 0 14.02 14.5 14.01 14.49 26926 13.5026 up up correct
PJP.US Invesco Dynamic Pharmaceuticals ETF 20200326 0 50.89 53.3 50.89 53.27 29547 52.5094 up up correct
PKB.US Invesco Dynamic Building & Construction ETF 20200326 0 22.38 23.2977 22.38 23.22 74847 23.0832 up down incorrect
PLAT.US WisdomTree Modern Tech Platforms Fund 20200326 0 23.35 23.998 23.35 23.998 2000 23.9653 up up correct
PLTM.US GraniteShares Platinum Trust 20200326 0 7.35 7.4 7.24 7.27 18779 7.27 down down correct
PPA.US Invesco Aerospace & Defense ETF 20200326 0 49.48 53.23 49.48 52.99 842265 52.4053 up up correct
PPLT.US Aberdeen Standard Physical Platinum Shares ETF 20200326 0 69.53 70.13 68.57 69.14 217100 69.14 down down correct
PQIN.US PGIM ETF Trust 20200326 0 42.457 42.457 42.457 42.457 0 40.5619
PREF.US Principal Spectrum Preferred Securities Active ETF 20200326 0 84.61 85.37 84.5252 85.0616 5927 15.7772 up up correct
PRF.US Invesco FTSE RAFI US 1000 ETF 20200326 0 90.18 95.16 90.18 94.58 657052 91.5064 up up correct
PSI.US Invesco Dynamic Semiconductors ETF 20200326 0 54.13 56.7719 54.08 56.73 67317 56.5122 up up correct
PSJ.US Invesco Dynamic Software ETF 20200326 0 81.03 85.4 81.03 85.38 165398 80.3269 up up correct
PSK.US SPDR ICE Preferred Securities ETF 20200326 0 38.11 39.97 38.11 39.55 397539 35.8496 up up correct
PSLV.US Sprott Physical Silver Trust 20200326 0 5.4 5.44 5.34 5.38 2351400 5.38 down down correct
PSP.US Invesco Exchange 20200326 0 8.04 8.62 8.04 8.48 517707 7.3642 up up correct
PSQ.US ProShares Trust 20200326 0 26.48 26.49 25.18 25.29 10338200 25.29 down down correct
PSR.US Invesco Active U.S. Real Estate Fund 20200326 0 67.16 71.6348 67.01 71.59 48986 68.2057 up up correct
PST.US ProShares UltraShort 7 20200326 0 15.84 15.972 15.77 15.8917 19827 15.8917 up down incorrect
PTBD.US Pacer Funds Trust 20200326 0 25.022 25.659 24.975 25.65 35700 24.6339 up up correct
PTIN.US Pacer Trendpilot International ETF 20200326 0 23.43 23.51 23.39 23.48 83000 23.3003 up up correct
PULS.US PGIM Ultra Short Bond ETF 20200326 0 47.9 48.44 47.9 48.04 426704 46.8274 up down incorrect
PUTW.US WisdomTree Trust 20200326 0 22.17 22.4411 22.17 22.4411 245137 22.1204 up up correct
PVI.US Invesco Exchange 20200326 0 24.95 25.03 24.87 25.02 9344 24.9937 up up correct
PWB.US Invesco Dynamic Large Cap Growth ETF 20200326 0 42.09 44.35 42.09 44.26 175464 44.1785 up up correct
PWC.US Invesco Dynamic Market ETF 20200326 0 69.64 75.7788 69.31 75.5784 4561 74.4755 up up correct
PWV.US Invesco Dynamic Large Cap Value ETF 20200326 0 29.15 31 29.15 30.94 235313 29.6769 up up correct
PWZ.US Invesco Exchange 20200326 0 26.47 27.02 26.47 26.87 161018 25.8062 up up correct
PXE.US Invesco Dynamic Energy Exploration & Production ETF 20200326 0 6.28 6.568 6.04 6.19 20520 5.8352 down down correct
PXF.US Invesco FTSE RAFI Developed Markets ex 20200326 0 30.07 31.16 30.07 31.15 206868 29.5128 up up correct
PXH.US Invesco Exchange 20200326 0 15.56 16 15.54 15.99 838723 14.8339 up up correct
PXJ.US Invesco Dynamic Oil & Gas Services ETF 20200326 0 1.86 2.02 1.86 1.94 69228 1.8406 up up correct
PXQ.US Invesco Dynamic Networking ETF 20200326 0 50.37 51.831 50.37 51.831 10806 51.4288 up up correct
PYPE.US UBS ETRACS NYSE Pickens Core Midstream Index ETN 20200326 0 9.35 9.35 9.2176 9.2176 581 7.6888 down down correct
PZA.US Invesco Exchange 20200326 0 26 26.49 25.96 26.26 1821551 25.1899 up down incorrect
PZD.US Invesco MSCI Sustainable Future ETF 20200326 0 38.2996 39.4172 38.195 39.27 25973 39.1517 up up correct
PZT.US Invesco Exchange 20200326 0 24.5 25.2254 24.5 25.105 21757 23.9453 up down incorrect
QAI.US IQ Hedge Multi 20200326 0 28.01 28.61 28.01 28.44 840197 27.8852 up up correct
QARP.US DBX ETF Trust 20200326 0 22.78 23.78 22.54 23.78 7519 23.131 up down incorrect
QDEF.US FlexShares Quality Dividend Defensive Index Fund 20200326 0 35.24 37.27 35.24 37.15 161153 35.6593 up up correct
QDF.US FlexShares Trust 20200326 0 34.87 36.91 34.84 36.83 281192 35.3625 up down incorrect
QDIV.US Global X S&P 500 Quality Dividend ETF 20200326 0 18.67 19.0499 18.5042 19.0499 669 18.0521 up up correct
QDYN.US FlexShares Quality Dividend Dynamic Index Fund 20200326 0 35.15 35.6492 35.15 35.6492 142 34.1993 up up correct
QED.US IndexIQ ETF Trust 20200326 0 19.32 19.3551 19.25 19.35 3326 18.5156 up up correct
QEFA.US SPDR MSCI EAFE StrategicFactors ETF 20200326 0 52.5929 54.69 52.5929 54.69 85072 52.3212 up up correct
QEMM.US SPDR Index Shares Funds 20200326 0 46.59 47.93 46.56 47.93 69571 45.5712 up up correct
QGRO.US American Century U.S. Quality Growth ETF 20200326 0 36.9 38.1 36.9 38.1 6763 37.9112 up down incorrect
QID.US ProShares UltraShort QQQ 20200326 0 25.39 25.42 22.8901 23.05 12488875 92.2 down down correct
QINT.US American Century Quality Diversified International ETF 20200326 0 32.4501 33.26 32.4397 33.22 11824 31.8964 up up correct
QLD.US ProShares Ultra QQQ 20200326 0 84.12 92.15 83.86 91.48 2859972 22.87 up up correct
QLTA.US iShares Aaa 20200326 0 54 54.25 53.5 54.17 118568 52.129 up up correct
QLV.US FlexShares US Quality Low Volatility Index Fund 20200326 0 33.93 34.648 33.913 34.648 7700 34.0179 up up correct
QLVD.US FlexShares Developed Markets ex 20200326 0 21.53 21.8 21.53 21.8 1500 20.9812 up down incorrect
QLVE.US FlexShares Emerging Markets Quality Low Volatility Index Fund 20200326 0 20.83 20.83 20.8 20.81 800 20.1176 down down correct
QMN.US IQ Hedge Market Neutral Tracker ETF 20200326 0 24.9564 24.9564 24.9564 24.9564 10 24.4444
QQH.US HCM Defender 100 Index ETF 20200326 0 25.26 25.27 25.18 25.18 29600 25.18 down down correct
QQQE.US Direxion NASDAQ 20200326 0 45.15 47.39 45.15 47.25 115035 45.2603 up up correct
QRFT.US QRAFT AI 20200326 0 23.37 23.783 23.37 23.783 100 23.3536 up down incorrect
QSY.US WisdomTree U.S. Quality Shareholder Yield Fund 20200326 0 64.7233 68.16 64.7233 67.9676 19558 32.9303 up down incorrect
QTUM.US Defiance Quantum ETF 20200326 0 23.34 24.32 23.31 24.3 23762 24.0853 up up correct
QUS.US SPDR MSCI USA StrategicFactors ETF 20200326 0 73.28 77.84 73.28 77.84 190520 75.3748 up up correct
QWLD.US SPDR MSCI World StrategicFactors ETF 20200326 0 67.57 70.3692 67.57 70.3692 2069 67.7592 up down incorrect
RAAX.US VanEck Inflation Allocation ETF 20200326 0 19.4933 19.82 19.4933 19.7884 8683 18.607 up up correct
RAFE.US PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF 20200326 0 18.75 19.2906 18.75 19.2906 206 18.5471 up up correct
RAVI.US FlexShares Ready Access Variable Income Fund 20200326 0 73.6 73.8999 73.6 73.72 20651 72.3643 up up correct
RBIN.US Nationwide Risk 20200326 0 21.27 21.27 21.27 21.27 305 20.3354
RBUS.US Nationwide Risk 20200326 0 24.7421 24.7421 24.7421 24.7421 0 24.1207
RCD.US Invesco S&P 500 Equal Weight Consumer Discretionary ETF 20200326 0 70.03 73.105 69.9067 71.78 5098 71.0434 up down incorrect
RDIV.US Invesco S&P Ultra Dividend Revenue ETF 20200326 0 23.02 24.3493 23 24.16 384185 22.3383 up down incorrect
RDOG.US ALPS REIT Dividend Dogs ETF 20200326 0 31.41 32.17 30.84 31.27 13800 29.2147 down down correct
RECS.US Columbia ETF Trust I 20200326 0 17.369 17.369 17.369 17.369 0 14.1735
REET.US iShares Global REIT ETF 20200326 0 18.36 19.32 18.13 19.26 1916296 18.2787 up up correct
REK.US ProShares Short Real Estate 20200326 0 16.57 16.57 15.38 15.5864 65067 15.5864 down down correct
REML.US Credit Suisse X 20200326 0 3.05 4.9088 3.03 3.89 2344782 2.7919 up up correct
RESP.US WisdomTree U.S. ESG Fund 20200326 0 27.04 28.0487 27.04 28.0487 4394 27.4389 up down incorrect
RETL.US Direxion Daily Retail Bull 3X Shares 20200326 0 6.3984 6.83 6.1501 6.5792 68273 2.6249 up up correct
REVS.US Columbia Research Enhanced Value ETF 20200326 0 15.981 15.981 15.981 15.981 0 12.3397
REW.US ProShares UltraShort Technology 20200326 0 13.32 13.3761 12.0006 12.12 75431 48.48 down down correct
REZ.US iShares Trust 20200326 0 51.18 54.63 50.48 54.61 163789 52.1068 up up correct
RFCI.US ALPS ETF Trust 20200326 0 25.48 25.48 25.15 25.43 30674 24.3146 down down correct
RFDA.US RiverFront Dynamic US Dividend Advantage ETF 20200326 0 26.53 27.5495 26.53 27.5495 28233 26.7872 up up correct
RFFC.US RiverFront Dynamic US Flex 20200326 0 26.13 27.1274 26.13 27.1274 21072 26.6036 up up correct
RFG.US Invesco S&P MidCap 400 Pure Growth ETF 20200326 0 109.02 114.25 109.02 114.0547 16046 113.7753 up up correct
RFV.US Invesco S&P MidCap 400 Pure Value ETF 20200326 0 39.71 41.79 39.71 40.9 84650 39.7228 up up correct
RGI.US Invesco S&P 500 Equal Weight Industrials ETF 20200326 0 98.16 101.88 98.135 101.63 17642 100.1205 up up correct
RHS.US Invesco S&P 500 Equal Weight Consumer Staples ETF 20200326 0 117.4 123.01 117.4 123.01 422190 118.3427 up up correct
RIGS.US RiverFront Strategic Income Fund 20200326 0 22.37 22.37 21.4483 22.28 32050 21.1939 down down correct
RINF.US ProShares Inflation Expectations ETF 20200326 0 24.86 25.35 23.91 23.91 6759 23.0703 down down correct
RJA.US ELEMENTS Linked to the Rogers International Commodity Index 20200326 0 4.92 4.98 4.87 4.87 36300 4.87 down up incorrect
RJI.US ELEMENTS Linked to the Rogers International Commodity Index 20200326 0 3.83 3.83 3.74 3.75 505600 3.75 down down correct
RJN.US ELEMENTS Linked to the Rogers International Commodity Index 20200326 0 1.29 1.41 1.29 1.39 2200 1.39 up down incorrect
RJZ.US ELEMENTS Linked to the Rogers International Commodity Index 20200326 0 6.88 7.22 6.88 7.22 500 7.22 up up correct
RLY.US SSGA Active Trust 20200326 0 19.04 19.5 18.9102 19.3116 55880 16.8709 up up correct
ROAM.US Hartford Multifactor Emerging Markets ETF 20200326 0 16.52 16.85 16.52 16.85 111752 15.6397 up up correct
ROBO.US Robo Global Robotics and Automation Index ETF 20200326 0 32.78 34.22 32.5601 34.15 139689 34.0237 up up correct
RODM.US Lattice Strategies Trust 20200326 0 21.34 22.3288 21.34 22.26 1769809 20.6678 up up correct
ROKT.US SPDR Kensho Final Frontiers ETF 20200326 0 26.64 28.09 26.64 28.09 3800 27.5141 up up correct
ROM.US ProShares Trust 20200326 0 104.36 115.0521 104.36 114.88 102793 28.72 up up correct
ROOF.US IQ U.S. Real Estate Small Cap ETF 20200326 0 15.83 16.888 15.6592 16.5431 20377 15.3482 up up correct
ROSC.US Hartford Multifactor Small Cap ETF 20200326 0 20.87 20.87 20.87 20.87 100 20.0049
ROUS.US Hartford Multifactor US Equity ETF 20200326 0 25.07 26.69 25.07 26.55 35761 25.6961 up up correct
RPAR.US RPAR Risk Parity ETF 20200326 0 19.4209 19.799 19.4209 19.6114 140181 19.0941 up up correct
RPG.US Invesco S&P 500 Pure Growth ETF 20200326 0 98.8 103.91 98.8 103.54 176303 103.1997 up up correct
RPV.US Invesco S&P 500 Pure Value ETF 20200326 0 40.07 42.11 39.727 41.68 246104 40.1913 up down incorrect
RSP.US Invesco S&P 500 Equal Weight ETF 20200326 0 82.13 86.58 82.1103 85.98 2197191 83.7586 up down incorrect
RTM.US Invesco S&P 500 Equal Weight Materials ETF 20200326 0 80.7913 83.6331 80.2 83.6331 8988 81.2059 up down incorrect
RUSL.US Direxion Shares ETF Trust 20200326 0 11.15 12 11.0642 11.97 558216 11.7923 up up correct
RVNU.US DBX ETF Trust 20200326 0 27.03 27.65 27.03 27.4611 37487 26.2934 up up correct
RWGV.US Direxion Shares ETF Trust 20200326 0 60.73 62.156 60.62 62.156 600 61.9169 up up correct
RWJ.US Invesco S&P SmallCap 600 Revenue ETF 20200326 0 41.22 44.045 41.001 43.29 45771 42.6995 up up correct
RWK.US Invesco S&P MidCap 400 Revenue ETF 20200326 0 40.56 42.86 40.56 42.15 125023 41.4314 up up correct
RWL.US Invesco S&P 500 Revenue ETF 20200326 0 42.42 44.78 42.42 44.6 131949 43.3259 up up correct
RWM.US ProShares Short Russell2000 20200326 0 49.84 49.89 47.06 47.4 1837800 47.4 down down correct
RWO.US SPDR Index Shares Funds 20200326 0 34.74 36.54 34.35 36.34 595748 34.2871 up down incorrect
RWR.US SPDR Dow Jones REIT ETF 20200326 0 68.4 72.08 67.292 71.78 314341 67.3164 up up correct
RWVG.US Direxion Shares ETF Trust 20200326 0 39.314 39.314 39.314 39.314 100 38.299
RWX.US SPDR Dow Jones International Real Estate ETF 20200326 0 26.07 27.36 25.9 27.27 1998455 25.3995 up up correct
RXD.US ProShares UltraShort Health Care 20200326 0 21.49 21.49 19.5903 19.5903 7353 39.1806 down down correct
RXI.US iShares Trust 20200326 0 96.3 98.945 95.82 98.61 6205 97.1982 up up correct
RXL.US ProShares Ultra Health Care 20200326 0 83.23 87.5491 83.23 87.5491 14502 43.7018 up up correct
RYE.US Invesco Exchange 20200326 0 20.42 21.85 20.41 21.17 30384 20.099 up up correct
RYF.US Invesco S&P 500 Equal Weight Financials ETF 20200326 0 31.1 32.75 30.843 32.55 44972 31.3815 up up correct
RYH.US Invesco S&P 500 Equal Weight Health Care ETF 20200326 0 175.17 187.87 175.17 187.16 41728 185.3625 up up correct
RYJ.US Invesco Raymond James SB 20200326 0 28.62 30.265 28.62 30.04 30763 29.7938 up up correct
RYT.US Invesco S&P 500 Equal Weight Technology ETF 20200326 0 157.48 166.01 156.9306 165.61 65966 162.818 up up correct
RYU.US Invesco S&P 500 Equal Weight Utilities ETF 20200326 0 82.77 89.09 82.6374 88.87 27643 84.532 up up correct
RZG.US Invesco S&P SmallCap 600 Pure Growth ETF 20200326 0 77.839 79.105 77.2717 79.03 4674 78.5643 up down incorrect
RZV.US Invesco S&P SmallCap 600 Pure Value ETF 20200326 0 34.8 38.83 34.78 36.11 157400 35.6209 up down incorrect
SAA.US ProShares Trust 20200326 0 41.99 46.2308 41.99 46.2308 6884 9.2434 up up correct
SBB.US ProShares Short SmallCap600 20200326 0 43.03 43.03 39.54 39.89 63556 39.89 down up incorrect
SBIO.US ALPS ETF Trust 20200326 0 31.22 32.53 30.187 32.05 96200 32.05 up up correct
SBM.US ProShares Short Basic Materials 20200326 0 21.49 22.19 21.49 21.6065 4971 21.6065 up up correct
SBUG.US iPath Silver ETN 20200326 0 20.77 20.81 20.661 20.661 2752 20.661 down down correct
SCC.US ProShares UltraShort Consumer Services 20200326 0 17.75 17.75 16.02 16.2451 7510 32.4902 down down correct
SCHA.US Schwab U.S. Small 20200326 0 50.45 53.14 50.07 52.72 1468892 51.5958 up up correct
SCHB.US Schwab U.S. Broad Market ETF 20200326 0 58.68 61.76 58.6049 61.41 3195310 59.7628 up up correct
SCHC.US Schwab Strategic Trust 20200326 0 23.57 24.54 23.57 24.41 1335197 23.3071 up up correct
SCHD.US Schwab U.S. Dividend Equity ETF 20200326 0 43.11 45.67 43.11 45.47 5475901 42.9209 up down incorrect
SCHE.US Schwab Emerging Markets Equity ETF 20200326 0 20.83 21.46 20.83 21.44 6362430 20.4084 up up correct
SCHF.US Schwab Strategic Trust 20200326 0 25.29 26.27 25.2864 26.21 14214339 24.8687 up up correct
SCHG.US Schwab Strategic Trust 20200326 0 77.16 80.9878 77.16 80.78 1419516 80.0654 up up correct
SCHH.US Schwab U.S. REIT ETF 20200326 0 30.78 32.66 30.3925 32.53 2474521 31.1577 up up correct
SCHI.US Schwab 5 20200326 0 46.65 47.21 46.65 47.21 16200 45.4907 up up correct
SCHJ.US Schwab 1 20200326 0 48.04 48.41 48.04 48.323 16700 46.8568 up up correct
SCHK.US Schwab 1000 ETF 20200326 0 24.34 25.5898 24.34 25.5309 679338 24.8675 up up correct
SCHM.US Schwab U.S. Mid 20200326 0 41.3 43.3975 41.25 43.25 2154019 42.2979 up up correct
SCHO.US Schwab Short 20200326 0 51.64 51.7295 51.64 51.69 2009754 50.9908 up up correct
SCHP.US Schwab U.S. TIPS ETF 20200326 0 58.35 59.09 57.96 58.1 855562 54.9751 down up incorrect
SCHQ.US Schwab Long 20200326 0 56.01 57.49 56.01 56.71 31100 55.1474 up down incorrect
SCHR.US Schwab Strategic Trust 20200326 0 58.26 58.46 58.215 58.34 631545 57.0433 up up correct
SCHV.US Schwab Strategic Trust 20200326 0 42.91 45.27 42.8641 44.96 1546400 42.9114 up up correct
SCHX.US Schwab U.S. Large 20200326 0 59.22 62.465 59.22 62.11 3472814 60.4377 up up correct
SCHZ.US Schwab U.S. Aggregate Bond ETF 20200326 0 53.89 54.41 53.65 53.98 1806522 51.7964 up up correct
SCJ.US iShares MSCI Japan Small 20200326 0 58.23 59.88 58.18 59.88 31714 58.209 up up correct
SCO.US ProShares UltraShort Bloomberg Crude Oil 20200326 0 38.05 41.74 37.26 38.8183 2344313 155.2732 up up correct
SDCI.US USCF SummerHaven Dynamic Commodity Strategy No K 20200326 0 13.1691 13.1691 13.1691 13.1691 20 10.9812
SDD.US ProShares UltraShort SmallCap600 20200326 0 21.46 21.46 18.0095 18.555 78293 148.44 down down correct
SDEM.US Global X MSCI SuperDividend Emerging Markets ETF 20200326 0 9.19 9.45 9.14 9.45 12729 8.3871 up up correct
SDGA.US Impact Shares Sustainable Development Goals Global Equity ETF 20200326 0 17.44 17.7555 17.44 17.7555 1429 17.3899 up up correct
SDIV.US Global X SuperDividend ETF 20200326 0 9.34 10.18 9.34 9.89 889100 8.5743 up up correct
SDOG.US ALPS Sector Dividend Dogs ETF 20200326 0 30.96 32.53 30.8301 32.31 369132 30.2504 up up correct
SDOW.US ProShares UltraPro Short Dow30 20200326 0 53.72 53.98 45 45.42 18348994 181.68 down down correct
SDP.US ProShares UltraShort Utilities 20200326 0 17.8 17.985 14.39 14.799 35293 29.598 down down correct
SDS.US ProShares UltraShort S&P500 20200326 0 33.1 33.23 29.4925 29.87 28252610 29.87 down down correct
SDY.US SPDR S&P Dividend ETF 20200326 0 76.9 81.2299 76.62 80.74 1672129 76.0997 up up correct
SEF.US ProShares Short Financials 20200326 0 25.01 25.01 23.28 23.2932 67574 23.2932 down down correct
SEIX.US Virtus ETF Trust II 20200326 0 21.58 21.59 21.505 21.505 2200 20.0421 down down correct
SFY.US Tidal ETF Trust 20200326 0 8.84 9.38 8.84 9.27 63600 9.1041 up up correct
SFYF.US SoFi Social 50 ETF 20200326 0 15.384 15.46 15.21 15.429 1100 15.3271 up up correct
SFYX.US Tidal ETF Trust 20200326 0 7.7 7.795 7.64 7.795 18000 7.6585 up up correct
SGDJ.US Sprott Funds Trust 20200326 0 26 26.35 24.3 24.83 37209 23.7733 down down correct
SGDM.US Sprott Gold Miners ETF 20200326 0 22.45 23.14 21.3 21.96 67503 21.5816 down down correct
SGG.US iPath Series B Bloomberg Sugar Subindex Total Return ETN 20200326 0 37.14 37.36 36.215 36.225 4100 36.225 down up incorrect
SGOL.US Aberdeen Standard Gold ETF Trust 20200326 0 15.79 15.84 15.56 15.72 1854500 15.72 down down correct
SH.US ProShares Short S&P500 20200326 0 28.79 28.84 27.21 27.4 36344500 27.4 down down correct
SHE.US SPDR SSGA Gender Diversity Index ETF 20200326 0 57.94 60.95 57.94 60.95 19262 59.7155 up down incorrect
SHM.US SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF 20200326 0 48.18 48.91 48.18 48.66 1616671 47.5349 up up correct
SHYG.US iShares Trust 20200326 0 39.47 40.62 39.35 40.54 1983973 36.9601 up up correct
SHYL.US Xtrackers Short Duration High Yield Bond ETF 20200326 0 41.495 42.37 41.495 42.3018 5793 38.2512 up up correct
SIJ.US ProShares UltraShort Industrials 20200326 0 16.74 17.783 13.9912 14.03 101761 56.12 down up incorrect
SIL.US Global X Silver Miners ETF 20200326 0 26.77 27.49 25.61 26.22 453765 25.589 down down correct
SILJ.US ETFMG Prime Junior Silver Miners ETF 20200326 0 8.09 8.43 7.6 7.77 721015 7.6595 down down correct
SIMS.US SPDR S&P Kensho Intelligent Structures ETF 20200326 0 22.82 24.368 22.82 24.368 7300 24.0146 up up correct
SIVR.US Aberdeen Standard Physical Silver Shares ETF 20200326 0 14.11 14.24 13.84 14 375400 14 down down correct
SIZE.US iShares MSCI USA Size Factor ETF 20200326 0 69.96 73.44 69.93 73.17 278356 71.3667 up up correct
SJB.US ProShares Trust 20200326 0 23.98 24.04 22.95 22.96 807000 22.96 down down correct
SJNK.US SPDR Series Trust 20200326 0 22.74 23.38 22.74 23.33 3934544 21.3464 up up correct
SKF.US ProShares UltraShort Financials 20200326 0 21.31 21.31 18.18 18.29 483942 36.58 down down correct
SLV.US iShares Silver Trust 20200326 0 13.59 13.71 13.35 13.53 35076445 13.4356 down down correct
SLX.US VanEck Vectors Steel ETF 20200326 0 21.23 22.15 21.16 21.97 46266 20.129 up up correct
SLY.US SPDR Series Trust 20200326 0 47.15 49.68 47.1401 49.49 311699 48.3012 up down incorrect
SLYG.US SPDR S&P 600 Small Cap Growth ETF 20200326 0 44.46 47.3635 44.46 47.15 298006 46.5172 up up correct
SLYV.US SPDR S&P 600 Small Cap Value ETF 20200326 0 39.78 42.1502 39.71 41.72 712084 40.4084 up up correct
SMDD.US ProShares UltraPro Short MidCap400 20200326 0 11.43 11.43 9.6716 9.76 379324 312.32 down down correct
SMDY.US Syntax ETF Trust 20200326 0 21.045 21.045 21.045 21.045 0 20.3732
SMHB.US ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN 20200326 0 3.29 4.16 3.25 3.58 173653 2.7378 up up correct
SMLF.US iShares MSCI USA Small 20200326 0 29.1913 30.4375 29.0093 30.2 619875 29.5027 up up correct
SMLL.US Direxion Daily Small Cap Bull 2X Shares 20200326 0 2.41 2.5 2.41 2.49 46473 2.49 up up correct
SMLV.US SPDR SSGA US Small Cap Low Volatility Index ETF 20200326 0 64.95 68.57 64.43 67.7 77695 64.7755 up up correct
SMMU.US PIMCO Short Term Municipal Bond Active Exchange 20200326 0 50.04 50.5363 50.04 50.26 8988 49.5032 up up correct
SMN.US ProShares Trust 20200326 0 36.34 36.34 33.46 33.6714 9673 67.3428 down down correct
SMOG.US VanEck Vectors Low Carbon Energy ETF 20200326 0 61.72 62.94 61.46 62.87 5800 62.5431 up up correct
SNPE.US Xtrackers S&P 500 ESG ETF 20200326 0 22.05 22.87 21.99 22.87 28700 22.4418 up up correct
SOXL.US Direxion Shares ETF Trust 20200326 0 97.04 109 94 108.08 3681011 7.1959 up up correct
SOXS.US Direxion Shares ETF Trust 20200326 0 18.51 18.98 16 16.02 750149 192.24 down down correct
SOYB.US Teucrium Soybean 20200326 0 14.11 14.12 14.04 14.11 20600 14.11
SPAB.US SPDR Portfolio Aggregate Bond ETF 20200326 0 29.74 30.12 29.74 29.87 4047127 28.6781 up up correct
SPBO.US SPDR Portfolio Corporate Bond ETF 20200326 0 32.25 32.36 31.95 32.07 49800 30.4923 down down correct
SPDN.US Direxion Daily S&P 500 Bear 1X Shares 20200326 0 29.39 29.39 27.73 27.84 1196900 27.84 down down correct
SPDV.US AAM S&P 500 High Dividend Value ETF 20200326 0 18 18.78 18 18.7532 23038 17.6386 up up correct
SPDW.US SPDR Portfolio Developed World ex 20200326 0 23.46 24.37 23.46 24.31 4932834 23.0962 up up correct
SPEM.US SPDR Portfolio Emerging Markets ETF 20200326 0 28.62 29.5 28.61 29.45 2897711 27.9547 up up correct
SPEU.US SPDR Portfolio Europe ETF 20200326 0 26.33 27.42 26.28 27.42 84700 26.163 up down incorrect
SPFF.US Global X SuperIncome Preferred ETF 20200326 0 9.47 10.04 9.351 9.9901 391306 8.9979 up up correct
SPGM.US SPDR Portfolio MSCI Global Stock Market ETF 20200326 0 32.92 34.1 32.88 34.09 76100 33.2915 up up correct
SPGP.US Invesco S&P 500 GARP ETF 20200326 0 44.23 46.28 44.05 46.27 148200 45.6816 up up correct
SPHB.US Invesco S&P 500 High Beta ETF 20200326 0 29.67 30.94 29.38 30.65 618189 29.9503 up up correct
SPHD.US Invesco S&P 500 High Dividend Low Volatility ETF 20200326 0 29.28 30.97 29.11 30.79 3001805 28.5096 up down incorrect
SPHQ.US Invesco S&P 500 Quality ETF 20200326 0 29.1 30.56 29.1 30.41 1300391 29.6392 up up correct
SPHY.US SPDR Series Trust 20200326 0 21.84 22.39 21.84 22.39 84500 20.2384 up up correct
SPIB.US SPDR Series Trust 20200326 0 33.65 33.99 33.3452 33.85 3429871 32.7309 up up correct
SPIP.US SPDR Series Trust 20200326 0 29.41 29.96 29.22 29.26 921600 27.5524 down down correct
SPLB.US SPDR Series Trust 20200326 0 28.38 28.89 28.12 28.77 1077920 27.1996 up up correct
SPLG.US SPDR Portfolio S&P 500 ETF 20200326 0 29.33 30.855 29.26 30.69 8010132 29.8861 up up correct
SPLV.US Invesco Exchange 20200326 0 44.51 47.44 44.41 47.13 9272262 45.5954 up up correct
SPMB.US SPDR Portfolio Mortgage Backed Bond ETF 20200326 0 26.56 26.57 26.23 26.51 3746400 25.2775 down down correct
SPMD.US SPDR Portfolio S&P 400 Mid Cap ETF 20200326 0 24.58 25.82 24.58 25.76 3572348 25.1398 up up correct
SPMO.US Invesco S&P 500 Momentum ETF 20200326 0 34.75 36.4809 34.75 36.4809 30361 35.8947 up down incorrect
SPPP.US Sprott Physical Platinum and Palladium Trust 20200326 0 14.32 14.85 13.96 14.29 99400 14.29 down down correct
SPSB.US SPDR Portfolio Short Term Corporate Bond ETF 20200326 0 29.83 30.1 29.83 29.94 5466299 29.134 up up correct
SPSK.US Tidal ETF Trust 20200326 0 19.28 19.34 19.12 19.275 8100 18.497 down down correct
SPSM.US SPDR Series Trust 20200326 0 21.17 22.41 21.17 22.29 1839362 21.6895 up up correct
SPTI.US SPDR Portfolio Intermediate Term Treasury ETF 20200326 0 32.8 32.95 32.8 32.85 1046466 32.5131 up up correct
SPTL.US SPDR Series Trust 20200326 0 46.61 47.4149 46.43 46.79 884327 45.3841 up up correct
SPTM.US SPDR Portfolio S&P 1500 Composite Stock Market ETF 20200326 0 30.43 32.08 30.43 31.94 1408958 31.1119 up up correct
SPTS.US SPDR Portfolio Short Term Treasury ETF 20200326 0 30.69 30.72 30.67 30.71 2686958 30.5249 up down incorrect
SPUS.US Tidal ETF Trust 20200326 0 16.69 17.091 16.66 17.091 17300 16.7606 up down incorrect
SPUU.US Direxion Daily S&P 500 Bull 2X Shares 20200326 0 36.92 40.8511 36.92 40.565 93857 36.2145 up up correct
SPVM.US Invesco Exchange 20200326 0 28.0291 29.3996 28.0291 29.3996 214574 28.4541 up down incorrect
SPVU.US Invesco S&P 500 Enhanced Value ETF 20200326 0 23.64 24.86 23.63 24.79 47782 23.6579 up up correct
SPXB.US ProShares S&P 500 Bond ETF 20200326 0 85.42 85.57 84.83 85.4781 11821 81.9402 up up correct
SPXE.US ProShares S&P 500 ex 20200326 0 55.105 57.31 55.105 57.31 4711 56.1451 up up correct
SPXL.US Direxion Daily S&P500 Bull 3X Shares 20200326 0 24.1275 27.8533 23.98 27.41 48482524 27.2992 up down incorrect
SPXN.US ProShares S&P 500 ex 20200326 0 53.8875 55.3426 53.8875 55.3426 470 54.2661 up up correct
SPXS.US Direxion Daily S&P 500 Bear 3X Shares 20200326 0 183.3 183.8 152.9 155.7 7392000 155.7 down down correct
SPXT.US ProShares S&P 500 ex 20200326 0 45.16 46.59 44.75 46.59 842 45.3762 up up correct
SPXU.US ProShares UltraPro Short S&P500 20200326 0 27.7 27.82 23.05 23.61 48476535 118.05 down down correct
SPXV.US ProShares S&P 500 ex 20200326 0 52.44 54.3297 52.44 54.3297 1914 52.9886 up up correct
SPY.US SPDR S&P 500 ETF Trust 20200326 0 249.52 262.8 249.05 261.2 257632816 254.5261 up up correct
SPYD.US SPDR Portfolio S&P 500 High Dividend ETF 20200326 0 24.55 25.9079 24.37 25.7 4034754 23.7504 up up correct
SPYG.US SPDR Portfolio S&P 500 Growth ETF 20200326 0 34.64 36.34 34.64 36.26 6494053 35.7391 up up correct
SPYV.US SPDR Portfolio S&P 500 Value ETF 20200326 0 25.04 26.468 25.02 26.33 7230525 25.2549 up down incorrect
SPYX.US SPDR S&P 500 Fossil Fuel Reserves Free ETF 20200326 0 61.21 64.88 61.21 64.74 215271 63.3041 up up correct
SRLN.US SPDR Blackstone Senior Loan ETF 20200326 0 38.89 40.46 38.89 39.94 767207 36.6177 up up correct
SRS.US ProShares Trust 20200326 0 27.99 27.99 23.8807 23.93 226557 47.86 down down correct
SRTY.US ProShares Trust 20200326 0 34.34 34.34 28.24 29.05 1723500 145.25 down down correct
SRVR.US Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF 20200326 0 28.56 30.11 28.195 30.01 378869 29.2799 up down incorrect
SSG.US ProShares UltraShort Semiconductors 20200326 0 14.71 14.71 13.08 13.167 86928 210.672 down down correct
SSO.US ProShares Ultra S&P500 20200326 0 83.78 92.75 83.69 91.84 4601517 45.779 up up correct
SSPY.US Syntax ETF Trust 20200326 0 38.295 38.834 38 38.834 7800 37.7758 up up correct
STIP.US iShares 0 20200326 0 100.26 100.73 100.1659 100.28 335327 94.9047 up up correct
STPZ.US PIMCO 1 20200326 0 52 52.48 51.85 52.01 60830 49.3857 up down incorrect
SUB.US iShares Short 20200326 0 105.15 106.35 104.76 106.35 1443206 104.5458 up up correct
SUSA.US iShares MSCI USA ESG Select ETF 20200326 0 105.94 111.28 105.94 111.28 310298 54.4937 up up correct
SWAN.US Amplify BlackSwan Growth & Treasury Core ETF 20200326 0 28.18 28.63 28.18 28.59 74026 28.06 up up correct
SZK.US ProShares UltraShort Consumer Goods 20200326 0 15.19 15.19 13.397 13.397 9514 53.588 down down correct
SZNE.US Pacer Funds Trust 20200326 0 22.3 23.04 22.04 23 50959 22.6239 up down incorrect
TAGS.US Teucrium Commodity Trust 20200326 0 18.29 18.29 17.03 17.03 1100 17.03 down down correct
TAN.US Invesco Exchange 20200326 0 26.87 27.95 26.8 27.16 502255 27.1339 up up correct
TAXF.US American Century Diversified Municipal Bond ETF 20200326 0 51.24 51.45 51.02 51.21 30041 49.4776 down down correct
TBF.US ProShares Short 20+ Year Treasury 20200326 0 15.62 15.88 15.46 15.71 381384 15.71 up up correct
TBT.US ProShares UltraShort 20+ Year Treasury 20200326 0 16.09 16.67 16.09 16.61 1211712 16.6097 up up correct
TBX.US ProShares Trust 20200326 0 24.13 24.354 24.13 24.295 6709 24.295 up up correct
TDTF.US FlexShares iBoxx 5 20200326 0 25.92 26.2653 25.8 25.82 39330 24.385 down down correct
TDTT.US FlexShares Trust 20200326 0 24.715 24.82 24.5401 24.64 121270 23.2764 down down correct
TECB.US iShares U.S. Tech Breakthrough Multisector ETF 20200326 0 22.33 22.7743 22.31 22.7743 1174 22.5983 up up correct
TECL.US Direxion Shares ETF Trust 20200326 0 111.18 127.2917 110.23 126.15 13348100 12.5069 up up correct
TECS.US Direxion Shares ETF Trust 20200326 0 6.39 6.46 5.3705 5.41 5473761 541 down down correct
TERM.US EquityCompass Tactical Risk Manager ETF 20200326 0 14.04 14.4051 14.006 14.4051 26962 14.111 up up correct
TFI.US SPDR Nuveen Bloomberg Barclays Municipal Bond ETF 20200326 0 50.14 51.24 49.81 50.39 2315470 48.685 up up correct
TFLO.US iShares Treasury Floating Rate Bond ETF 20200326 0 50.27 50.35 50.27 50.28 244316 50.1232 up up correct
THCX.US The Cannabis ETF 20200326 0 7.85 9 7.85 8.5 61300 8.1304 up up correct
THD.US iShares MSCI Thailand ETF 20200326 0 56.47 58.5 56 58.01 239704 54.9305 up down incorrect
TIP.US iShares TIPS Bond ETF 20200326 0 120.28 121.7179 119.4783 119.86 4072912 113.5367 down down correct
TIPX.US SPDR Bloomberg Barclays 1 20200326 0 19.74 19.95 19.69 19.7 107429 18.5659 down down correct
TIPZ.US PIMCO ETF Trust 20200326 0 62.28 62.6455 61.2206 61.51 9178 58.0391 down up incorrect
TLH.US iShares Trust 20200326 0 165.93 166.54 165.0418 165.32 95250 159.1711 down down correct
TLTD.US FlexShares Morningstar Developed Markets ex 20200326 0 46.01 47.4 45.9745 47.3 432894 44.8367 up up correct
TLTE.US FlexShares Morningstar Emerging Markets Factor Tilt Index Fund 20200326 0 38.44 39.56 38.34 39.56 204193 37.52 up down incorrect
TMF.US Direxion Shares ETF Trust 20200326 0 41.42 42.64 40.03 40.9 1721920 39.2459 down up incorrect
TMV.US Direxion Daily 20+ Year Treasury Bear 3X Shares 20200326 0 5.5 5.635 5.2897 5.55 173124 55.5 up up correct
TNA.US Direxion Shares ETF Trust 20200326 0 15.67 18.1161 15.535 17.85 17248519 17.8278 up up correct
TOK.US iShares MSCI Kokusai ETF 20200326 0 55.85 58.2551 55.85 58.2551 4731 56.3021 up down incorrect
TOLZ.US ProShares Trust 20200326 0 34.16 35.89 34.13 35.76 43593 33.6539 up up correct
TOTL.US SPDR DoubleLine Total Return Tactical ETF 20200326 0 47.62 47.9 47.09 47.9 978047 45.3715 up up correct
TPAY.US Managed Portfolio Series 20200326 0 26.273 26.559 25.62 26.559 6800 26.4981 up up correct
TPHD.US Timothy Plan High Dividend Stock ETF 20200326 0 18.58 19.518 18.498 19.518 84800 18.7525 up up correct
TPIF.US Timothy Plan International ETF 20200326 0 19.46 20.06 19.46 20.06 27300 19.3045 up up correct
TPOR.US Direxion Daily Transportation Bull 3X Shares 20200326 0 7.89 8.39 7.4331 8.28 264818 8.2744 up down incorrect
TPSC.US Timothy Plan US Small Cap Core ETF 20200326 0 16.62 17.432 16.62 17.432 110300 17.077 up up correct
TPYP.US Tortoise North American Pipeline Fund 20200326 0 13.28 14.26 13.2197 13.77 435564 12.6676 up up correct
TRND.US Pacer Trendpilot Fund of Funds ETF 20200326 0 23.359 23.51 23.348 23.51 21900 23.3673 up up correct
TTT.US ProShares Trust 20200326 0 7.72 7.8598 7.55 7.79 22788 31.16 up down incorrect
TWM.US ProShares UltraShort Russell2000 20200326 0 21.01 21.01 18.6 18.93 1854564 75.72 down down correct
TYD.US Direxion Daily 7 20200326 0 64.96 65.78 64.3901 65.0433 15086 59.2525 up up correct
TYO.US Direxion Daily 7 20200326 0 8.34 8.42 8.3 8.36 12281 8.36 up up correct
TZA.US Direxion Daily Small Cap Bear 3X Shares 20200326 0 66.9639 67.484 55.59 56.75 7215224 454 down down correct
UBOT.US Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares 20200326 0 5.11 5.95 5.11 5.9 310720 9.9232 up up correct
UBR.US ProShares Ultra MSCI Brazil Capped 20200326 0 19.53 20.5 18.93 20.09 5204 20.09 up up correct
UBT.US ProShares Trust 20200326 0 135.72 136.96 132.123 133.3765 8130 66.6883 down down correct
UCC.US ProShares Trust 20200326 0 75.96 75.96 73.75 75.2156 1436 37.6078 down down correct
UCIB.US UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B 20200326 0 11.085 11.085 10.85 10.99 10288 10.99 down down correct
UCO.US ProShares Ultra Bloomberg Crude Oil 20200326 0 2.18 2.23 1.95 2.09 46889711 52.25 down down correct
UCON.US First Trust Exchange 20200326 0 22.55 23.5 22.55 23.49 138960 22.426 up up correct
UDN.US Invesco DB US Dollar Index Bearish Fund 20200326 0 19.69 19.87 19.69 19.85 85500 19.85 up up correct
UDOW.US ProShares Trust 20200326 0 39.98 46.1 39.76 45.54 15043038 22.6731 up down incorrect
UEVM.US VictoryShares USAA MSCI Emerging Markets Value Momentum ETF 20200326 0 33 34.0839 33 34.0839 2168 31.8392 up up correct
UGA.US United States Gasoline Fund LP 20200326 0 10.61 11.53 9.95 10.62 554300 10.62 up up correct
UGE.US ProShares Ultra Consumer Goods 20200326 0 31.8001 33.2474 31.8001 33.2474 978 33.0255 up up correct
UGL.US ProShares Trust II 20200326 0 57.09 57.82 55.4 56.36 146400 56.36 down down correct
UITB.US VictoryShares USAA Core Intermediate 20200326 0 50.02 50.415 50.02 50.37 19663 48.4792 up up correct
UIVM.US VictoryShares USAA MSCI International Value Momentum ETF 20200326 0 34.76 35.084 34.76 35.084 4963 33.2444 up up correct
UJB.US ProShares Ultra High Yield 20200326 0 52.5398 54.8074 52.5398 54.8074 2472 53.1899 up up correct
ULE.US ProShares Trust II 20200326 0 13 13.2 13 13.2 3500 13.2 up up correct
ULST.US SPDR SSgA Ultra Short Term Bond ETF 20200326 0 37.96 38.46 37.96 38.46 106196 37.8769 up up correct
ULTR.US IQ Ultra Short Duration ETF 20200326 0 47.79 47.96 47.79 47.85 3900 46.7099 up up correct
ULVM.US VictoryShares USAA MSCI USA Value Momentum ETF 20200326 0 37.52 39.4367 37.52 39.4367 77198 38.3102 up up correct
UMDD.US ProShares UltraPro MidCap400 20200326 0 28.28 31.92 27.8349 31.83 57225 6.3603 up up correct
UMI.US USCF Midstream Energy Income Fund 20200326 0 17.7 17.8 17.7 17.8 3700 16.7651 up up correct
UNG.US United States Natural Gas Fund LP 20200326 0 12.91 13.15 12.68 12.8 2409400 12.8 down down correct
UNL.US United States 12 Month Natural Gas Fund LP 20200326 0 7.63 7.64 7.57 7.6 3100 7.6 down down correct
UPRO.US ProShares UltraPro S&P500 20200326 0 25.51 29.53 25.4 29.02 22818606 28.9879 up up correct
UPV.US ProShares Ultra FTSE Europe 20200326 0 27.92 29.1922 27.92 29.1922 2767 29.1922 up up correct
UPW.US ProShares Ultra Utilities 20200326 0 40.3 45.94 40.3 45.62 23936 44.7546 up up correct
URA.US Global X Funds 20200326 0 8.22 8.31 7.89 8.2982 156167 8.1143 up up correct
URE.US ProShares Ultra Real Estate 20200326 0 39.16 44.35 39.16 44.21 46046 43.5883 up up correct
URNM.US North Shore Global Uranium Mining ETF 20200326 0 18.86 19.212 18.5 18.64 9200 18.1566 down down correct
URTH.US iShares MSCI World ETF 20200326 0 75.66 79.3 75.66 79.02 320668 76.5064 up up correct
URTY.US ProShares Trust 20200326 0 18.4 21.439 18.4 21 1320809 20.9993 up down incorrect
USAI.US Pacer American Energy Independence ETF 20200326 0 11.34 11.87 11.34 11.5424 9448 10.1537 up up correct
USCI.US United States Commodity Index Funds Trust 20200326 0 27.23 27.25 26.5 26.79 87500 26.79 down down correct
USD.US ProShares Ultra Semiconductors 20200326 0 37.5 41.0982 37.2 41.01 107190 10.2369 up up correct
USDU.US WisdomTree Trust 20200326 0 28.51 28.8 28.04 28.3 157056 28.1069 down up incorrect
USFR.US WisdomTree Trust 20200326 0 25.1 25.11 25.06 25.09 1395116 25.058 down down correct
USI.US Principal Ultra 20200326 0 24.49 24.49 24.49 24.49 100 23.795
USL.US United States 12 Month Oil Fund LP 20200326 0 14 14.59 12.2 12.48 210200 12.48 down down correct
USO.US United States Oil Fund LP 20200326 0 4.9 4.96 4.64 4.83 125628011 38.64 down down correct
USRT.US iShares Core U.S. REIT ETF 20200326 0 37.2 39.275 36.8507 39.22 899786 37.3287 up up correct
USSG.US DBX ETF Trust 20200326 0 23.268 24.072 23.05 24.072 6800 23.5722 up down incorrect
UST.US ProShares Ultra 7 20200326 0 73.2 74.06 73.0316 73.5551 15273 73.0806 up up correct
USTB.US VictoryShares USAA Core Short 20200326 0 49 49.1574 49 49.1574 2479 47.4229 up up correct
USV.US UBS ETRACS CMCI Silver Total Return ETN 20200326 0 2.969 3 2.969 3 1322582 3 up up correct
USVM.US VictoryShares USAA MSCI USA Small Cap Value Momentum ETF 20200326 0 35.74 37.93 35.74 37.85 17235 37.0768 up up correct
UTES.US ETFis Series Trust I 20200326 0 32.24 34.7768 32.24 34.7768 18243 33.4289 up down incorrect
UTRN.US Vesper U.S. Large Cap Short 20200326 0 20.3766 20.8559 20.3766 20.8559 3551 18.9301 up up correct
UTSL.US Direxion Daily Utilities Bull 3X Shares 20200326 0 17.68 21.72 17.1 21.28 186567 20.746 up up correct
UUP.US Invesco DB US Dollar Index Trust 20200326 0 27.15 27.16 26.94 26.95 7221000 26.95 down down correct
UVDV.US Spinnaker ETF Series 20200326 0 3045 3045 27 27 657018 1.551724137931E-5 down up incorrect
UWM.US ProShares Ultra Russell2000 20200326 0 31.28 34.6104 31.28 34.27 686959 17.1293 up up correct
UXI.US ProShares Ultra Industrials 20200326 0 42.86 46.821 42.86 46.821 6723 11.6829 up up correct
UYG.US ProShares Ultra Financials 20200326 0 23.31 25.86 23.31 25.76 207648 24.4198 up up correct
UYM.US ProShares Ultra Basic Materials 20200326 0 28.8 30.3706 28.8 29.98 16252 29.6485 up down incorrect
VALQ.US American Century ETF Trust 20200326 0 30.26 32.0601 30.26 32.0601 75084 30.9828 up up correct
VALT.US ETFMG Sit Ultra Short ETF 20200326 0 47.7 47.7 47.7 47.7 0 47.3493
VAW.US Vanguard Materials Index Fund ETF Shares 20200326 0 93.97 98.2 93.97 97.74 94512 94.7401 up up correct
VB.US Vanguard Small 20200326 0 112.78 118.67 112.61 118.06 2514496 115.3612 up up correct
VBK.US Vanguard Small 20200326 0 145.92 153.37 145.92 152.79 630152 151.6381 up up correct
VBND.US ETF Series Solutions 20200326 0 47.956 48.43 47.58 47.95 29644 46.8991 down down correct
VBR.US Vanguard Small 20200326 0 87 92.49 87 91.47 2061970 88.3291 up up correct
VCR.US Vanguard Consumer Discretionary Index Fund ETF Shares 20200326 0 146.42 151.47 146.18 150.59 165483 146.4922 up up correct
VDC.US Vanguard Consumer Staples Index Fund ETF Shares 20200326 0 130.44 136.8908 130.44 136.32 379752 130.154 up up correct
VDE.US Vanguard Energy Index Fund ETF Shares 20200326 0 38.01 40.81 37.8 39.95 2086123 36.8939 up up correct
VEA.US Vanguard FTSE Developed Markets Index Fund ETF Shares 20200326 0 32.68 33.9 32.58 33.85 38425126 32.1634 up up correct
VEGA.US AdvisorShares Trust 20200326 0 27.87 28.1099 27.87 28.1099 604 27.8735 up up correct
VEGI.US iShares MSCI Global Agriculture Producers ETF 20200326 0 21.17 22 21.09 21.87 17194 21.175 up down incorrect
VEGN.US US Vegan Climate ETF 20200326 0 21.816 22.83 21.78 22.83 12400 22.5953 up up correct
VEU.US Vanguard FTSE All 20200326 0 40.45 41.88 40.42 41.77 14915823 39.7198 up up correct
VFH.US Vanguard Financials Index Fund ETF Shares 20200326 0 50.06 53.33 50.06 53.09 1093641 51.0323 up up correct
VGFO.US Virtus WMC Global Factor Opportunities ETF 20200326 0 21.645 21.645 21.645 21.645 0 21.645
VGK.US Vanguard FTSE Europe Index Fund ETF Shares 20200326 0 42.11 44.125 42.1 44.05 7000891 41.8975 up up correct
VGT.US Vanguard World Fund 20200326 0 207.26 217.9435 207.26 217.53 1660271 214.4861 up down incorrect
VHT.US Vanguard Health Care Index Fund ETF Shares 20200326 0 153.9 164.038 153.9 163.28 682549 159.4895 up down incorrect
VIDI.US ETF Series Solutions 20200326 0 16.81 17.46 16.79 17.46 178875 16.2734 up up correct
VIG.US Vanguard Specialized Funds 20200326 0 99.3 104.5847 99.0045 104.03 3799092 100.8094 up up correct
VIOG.US Vanguard S&P Small 20200326 0 114.72 121.82 114.72 121.34 64500 119.7257 up up correct
VIOO.US Vanguard Admiral Funds 20200326 0 98.79 105.07 98.79 104.77 246939 102.3711 up up correct
VIOV.US Vanguard S&P Small 20200326 0 84.38 89.52 84.17 88.45 80839 85.7555 up up correct
VIS.US Vanguard Industrials Index Fund ETF Shares 20200326 0 109.41 115.37 109.21 114.91 251121 112.275 up up correct
VLU.US SPDR S&P 1500 Value Tilt ETF 20200326 0 80.5 83.4379 80.49 83.4379 3541 80.4348 up up correct
VNLA.US Janus Henderson Short Duration Income ETF 20200326 0 48.33 48.99 47.72 48.05 522145 46.8397 down up incorrect
VNQ.US Vanguard Specialized Funds 20200326 0 65.98 70.25 65.58 69.98 14486080 65.7734 up up correct
VO.US Vanguard Mid 20200326 0 129.17 135.76 128.5 134.98 2514547 131.7048 up up correct
VOE.US Vanguard Mid 20200326 0 80 84.32 79.5971 83.87 1493259 80.6892 up down incorrect
VOO.US Vanguard S&P 500 ETF 20200326 0 229.272 241.44 228.85 240.24 12411133 233.7569 up up correct
VOOG.US Vanguard S&P 500 Growth Index Fund ETF Shares 20200326 0 143.91 151.19 143.91 150.78 604886 148.7052 up up correct
VOOV.US Vanguard Admiral Funds 20200326 0 90.08 95.4 90.08 94.98 235980 91.1273 up down incorrect
VOT.US Vanguard Mid 20200326 0 123.31 129.9 123.31 129.35 579817 128.2389 up up correct
VOX.US Vanguard Communication Services Index Fund ETF Shares 20200326 0 73.6 77.63 73.28 77.37 549496 76.1485 up up correct
VPC.US ETFis Series Trust I 20200326 0 14.97 16.55 14.97 15.61 903087 13.386 up up correct
VPL.US Vanguard FTSE Pacific Index Fund ETF Shares 20200326 0 54.6 56.27 54.39 56.04 416962 53.2842 up up correct
VPU.US Vanguard Utilities Index Fund ETF Shares 20200326 0 113.13 123.13 113.01 121.6 366552 114.9371 up up correct
VRAI.US Virtus Real Asset Income ETF 20200326 0 16.016 16.86 15.49 16.238 5221200 15.127 up down incorrect
VRP.US Invesco Variable Rate Preferred ETF 20200326 0 20.01 21.53 20.01 21.35 542376 19.7959 up down incorrect
VSL.US Volshares Large Cap ETF 20200326 0 22.96 23.24 22.96 23.24 623 20.7529 up up correct
VSS.US Vanguard FTSE All 20200326 0 77 79.8982 76.8087 79.58 1117106 75.9136 up up correct
VT.US Vanguard Total World Stock Index Fund ETF Shares 20200326 0 61.41 64.1 61.27 63.9 3795030 61.7161 up up correct
VTEB.US Vanguard Tax 20200326 0 52.32 53.78 52.32 53.44 2620647 51.6904 up up correct
VTI.US Vanguard Index Funds 20200326 0 124.84 131.63 124.66 131.11 10549134 127.7702 up up correct
VTV.US Vanguard Value Index Fund ETF Shares 20200326 0 85.84 91.2066 85.82 90.5 5332300 86.557 up up correct
VUG.US Vanguard Growth Index Fund ETF Shares 20200326 0 152.61 159.59 152.337 158.85 2635320 157.0884 up up correct
VUSE.US Vident Core U.S. Equity Fund 20200326 0 22.38 23.29 22.19 23.23 123197 22.6777 up up correct
VV.US Vanguard Large 20200326 0 114.77 120.9 114.72 120.11 1701192 117.0933 up up correct
VWO.US Vanguard FTSE Emerging Markets Index Fund ETF Shares 20200326 0 33.79 34.84 33.77 34.79 38009464 33.2399 up up correct
VXF.US Vanguard Extended Market Index Fund ETF Shares 20200326 0 88.67 93.069 88.38 92.71 1095018 90.6274 up up correct
VYM.US Vanguard High Dividend Yield Index Fund ETF Shares 20200326 0 67.92 72.11 67.75 71.67 4770542 67.6601 up up correct
WANT.US Direxion Daily Cnsmr Discret Bull 3XShrs 20200326 0 13.83 14.94 13.735 14.83 87300 14.83 up up correct
WBIF.US Absolute Shares Trust 20200326 0 25 25.0359 24.93 24.93 4057 24.5625 down down correct
WBIG.US WBI BullBear Yield 3000 ETF 20200326 0 22.25 22.25 21.92 21.92 10950 21.4827 down down correct
WBII.US WBI BullBear Global Income ETF 20200326 0 22.82 22.96 22.79 22.79 9556 21.6346 down down correct
WBIL.US WBI BullBear Quality 3000 ETF 20200326 0 25.08 25.0996 25 25 6343 24.8774 down down correct
WBIT.US WBI BullBear Trend Switch US 3000 Total Return ETF 20200326 0 16.75 16.76 16.58 16.58 90900 15.8669 down down correct
WBIY.US WBI Power Factor High Dividend ETF 20200326 0 15.9699 16.22 15.89 16.09 4615 15.0523 up down incorrect
WDIV.US SPDR Index Shares Funds 20200326 0 47.49 49.44 47.49 49.23 68298 45.0217 up up correct
WEAT.US Teucrium Wheat 20200326 0 5.8 5.84 5.65 5.71 192600 5.71 down down correct
WEBL.US Direxion Daily Dow Jones Internet Bull 3X Shares 20200326 0 14.58 16.499 14.58 16.47 35872 15.7819 up up correct
WEBS.US Direxion Daily Dow Jones Internet Bear 3X Shares 20200326 0 24.08 24.08 20.507 20.507 6200 20.507 down down correct
WIP.US SPDR FTSE International Government Inflation 20200326 0 47.28 48.3 47.27 48.185 28521 45.4537 up up correct
WOMN.US Impact Shares YWCA Women's Empowerment ETF 20200326 0 19.06 19.247 18.97 19.247 442 18.0342 up up correct
WPS.US iShares Trust 20200326 0 27.2 28.1 27.2 28.09 22006 26.4455 up up correct
WTMF.US WisdomTree Managed Futures Strategy Fund 20200326 0 36.6993 36.6993 36.47 36.4809 24613 31.6895 down down correct
WWJD.US Inspire International ESG ETF 20200326 0 20.266 20.64 20.12 20.53 17100 17.5507 up down incorrect
XAR.US SPDR S&P Aerospace & Defense ETF 20200326 0 76.14 82.49 75.8341 82.28 353591 81.3904 up down incorrect
XBI.US SPDR S&P Biotech ETF 20200326 0 76.23 79.26 75.7 78.23 9423137 78.0434 up up correct
XBUY.US Amplify ETF Trust 20200326 0 21.85 22.303 21.85 22.303 2300 22.303 up down incorrect
XCEM.US Columbia EM Core ex 20200326 0 18.74 19.98 18.74 19.98 6254 19.2754 up up correct
XDIV.US Metaurus Equity Component Trust 20200326 0 52.05 54.122 51.055 54.122 1200 54.122 up up correct
XES.US SPDR S&P Oil & Gas Equipment & Services ETF 20200326 0 2.4 2.56 2.34 2.46 3875173 23.9927 up up correct
XHB.US SPDR S&P Homebuilders ETF 20200326 0 31 32.06 30.61 31.92 2133273 31.5393 up up correct
XHE.US SPDR Series Trust 20200326 0 66.69 70.86 66.69 70.7 99600 70.6988 up up correct
XHS.US SPDR Series Trust 20200326 0 53.73 56.36 53.73 56.35 26100 56.1069 up up correct
XITK.US SPDR Series Trust 20200326 0 99.49 102.285 99.49 101.636 10100 101.5768 up down incorrect
XLB.US Materials Select Sector SPDR Fund 20200326 0 44.38 46.14 44.29 45.92 13384016 44.4248 up up correct
XLC.US Communication Services Select Sector SPDR Fund 20200326 0 42.48 44.73 42.37 44.54 4691052 43.9635 up up correct
XLE.US The Select Sector SPDR Trust 20200326 0 28.93 31 28.57 30.39 46918069 27.8299 up down incorrect
XLF.US Financial Select Sector SPDR Fund 20200326 0 20.66 21.82 20.625 21.67 129753906 20.9311 up down incorrect
XLG.US Invesco S&P 500 Top 50 ETF 20200326 0 188.94 198.69 188.94 197.96 110435 193.8907 up up correct
XLI.US Industrial Select Sector SPDR Fund 20200326 0 58.93 61.83 58.41 61.48 22110197 59.9222 up up correct
XLK.US Technology Select Sector SPDR Fund 20200326 0 78.49 82.51 78.3 82.31 28212927 81.0958 up up correct
XLP.US Consumer Staples Select Sector SPDR Fund 20200326 0 51.59 54.12 51.38 53.76 25754058 51.295 up up correct
XLRE.US The Real Estate Select Sector SPDR Fund 20200326 0 29.16 31.26 28.96 31.13 17228561 29.4029 up down incorrect
XLSR.US SPDR SSGA U.S. Sector Rotation ETF 20200326 0 26.87 28.35 26.87 28.341 32800 27.8929 up down incorrect
XLU.US The Select Sector SPDR Trust 20200326 0 51.58 55.975 51.06 55.38 30897212 52.3731 up up correct
XLV.US Health Care Select Sector SPDR Fund 20200326 0 82.17 87.31 82.01 86.85 18822471 84.5352 up up correct
XLY.US The Select Sector SPDR Trust 20200326 0 98.48 102.1 98.01 101.45 6495561 100.2029 up up correct
XME.US SPDR Series Trust 20200326 0 16.47 16.92 16.01 16.54 2306104 16.2538 up up correct
XMHQ.US Invesco S&P MidCap Quality ETF 20200326 0 41.83 41.83 41.83 41.83 100 41.2655
XMLV.US Invesco S&P MidCap Low Volatility ETF 20200326 0 37.31 39.67 37.31 39.53 989816 38.5352 up down incorrect
XMMO.US Invesco S&P MidCap Momentum ETF 20200326 0 46.2 49.23 46.2 49.18 317700 48.8909 up up correct
XMVM.US Invesco S&P MidCap Value with Momentum ETF 20200326 0 22.37 23.61 22.37 23.61 125900 23.2212 up up correct
XNTK.US SPDR NYSE Technology ETF 20200326 0 71.88 75.34 71.88 75.27 122670 74.7887 up up correct
XOP.US SPDR S&P Oil & Gas Exploration & Production ETF 20200326 0 8.65 9.19 8.41 8.63 57765867 33.3025 down up incorrect
XOUT.US GraniteShares XOUT U.S. Large Cap ETF 20200326 0 23 23.826 23 23.826 8400 23.677 up up correct
XPH.US SPDR Series Trust 20200326 0 34.17 36.029 34.17 35.54 84538 35.0837 up up correct
XPP.US ProShares Ultra FTSE China 50 20200326 0 46.39 49.525 46.0575 49.47 8614 49.47 up up correct
XRLV.US Invesco S&P 500 ex 20200326 0 30.01 31.85 30.01 31.79 39760 30.9453 up up correct
XRT.US SPDR S&P Retail ETF 20200326 0 30.34 31.63 30.25 31.2 7532964 30.446 up up correct
XSD.US SPDR Series Trust 20200326 0 84.17 87.06 83.61 87.03 188185 86.7092 up down incorrect
XSLV.US Invesco S&P SmallCap Low Volatility ETF 20200326 0 31.06 34.03 31.06 33.66 1103892 32.7696 up up correct
XSMO.US Invesco S&P SmallCap Momentum ETF 20200326 0 27.92 29.58 27.92 29.49 26100 29.3174 up up correct
XSOE.US WisdomTree Emerging Markets ex 20200326 0 24.52 25.424 24.52 25.36 403961 24.7628 up up correct
XSVM.US Invesco S&P SmallCap Value with Momentum ETF 20200326 0 19.81 20.62 19.49 20.49 159600 20.1685 up up correct
XSW.US SPDR S&P Software & Services ETF 20200326 0 80.62 84.46 80.62 84.4 80400 84.2465 up up correct
XTL.US SPDR Series Trust 20200326 0 57.12 60.73 57.12 60.73 17300 59.4718 up up correct
XTN.US SPDR S&P Transportation ETF 20200326 0 45.5 46.75 44.64 45.89 78600 45.1319 up up correct
XWEB.US SPDR S&P Internet ETF 20200326 0 65.394 65.68 64.885 65.68 800 65.3195 up up correct
XYLD.US Global X Funds 20200326 0 37.36 39.39 37.36 37.84 31100 32.7399 up up correct
YANG.US Direxion Shares ETF Trust 20200326 0 49.12 49.12 43.56 43.9 645200 43.9 down down correct
YCL.US ProShares Ultra Yen 20200326 0 54.05 54.51 53.9 54.32 1200 54.32 up up correct
YCS.US ProShares UltraShort Yen 20200326 0 77.04 77.5 76.58 76.74 14900 76.74 down up incorrect
YINN.US Direxion Daily FTSE China Bull 3X Shares 20200326 0 11.33 12.63 11.27 12.55 3489055 12.4179 up down incorrect
YLD.US Principal Exchange 20200326 0 30.15 32.11 30.15 32.11 11843 14.8595 up up correct
YOLO.US AdvisorShares Trust 20200326 0 7.76 8.39 7.725 8.23 173500 7.766 up up correct
YXI.US ProShares Short FTSE China 50 20200326 0 20.04 20.08 19.31 19.32 12506 19.32 down down correct
YYY.US Amplify ETF Trust 20200326 0 12.08 12.78 12.08 12.72 164567 10.8412 up up correct
ZIG.US ETF Series Solutions 20200326 0 19.804 20.522 19.804 20.522 3400 20.4474 up up correct
ZROZ.US PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange 20200326 0 174.01 179.5499 172.37 172.92 58264 167.989 down down correct
ZSL.US ProShares Trust II 20200326 0 33.55 34.58 32.79 34.2 48278 136.8 up up correct
ZZZ.US TEST TICKER FOR UTP 20200326 0 9.95 10.52 9.84 9.96 231617 9.96 up down incorrect

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