CollectAI

close-nyse_etfs

2020/04/07

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAAU.US Goldman Sachs Physical Gold ETF 20200407 0 16.48 16.55 16.38 16.54 214000 16.54 up up correct
ABEQ.US Absolute Core Strategy ETF 20200407 0 21.03 21.055 20.57 20.733 4700 20.5692 down down correct
ACES.US ALPS Clean Energy ETF 20200407 0 30.24 30.76 29.46 29.53 49203 29.1631 down down correct
ACSG.US Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF 20200407 0 22.73 22.73 22.3677 22.3677 638 22.3677 down down correct
ACWF.US iShares MSCI Global Multifactor ETF 20200407 0 25.42 25.42 24.7 24.7 10925 23.7607 down down correct
AFK.US VanEck Vectors Africa Index ETF 20200407 0 13.39 13.57 13.22 13.22 8731 12.2071 down up incorrect
AFLG.US First Trust Active Factor Large Cap ETF 20200407 0 16.242 16.242 16.242 16.242 0 15.8984
AFMC.US First Trust Active Factor Mid Cap ETF 20200407 0 14.204 14.204 14.204 14.204 0 13.9306
AFSM.US First Trust Active Factor Small Cap ETF 20200407 0 13.59 13.59 13.59 13.59 0 13.457
AFTY.US Pacer Funds Trust 20200407 0 15.6 15.6 15.23 15.253 2581 14.7503 down down correct
AGG.US iShares Core U.S. Aggregate Bond ETF 20200407 0 115.61 115.74 115.36 115.7 7743944 111.9644 up up correct
AGGY.US WisdomTree Trust 20200407 0 51.82 52.18 50.83 52.01 595817 49.8071 up down incorrect
AGQ.US ProShares Trust II 20200407 0 22.22 22.34 21.06 21.46 403500 21.46 down down correct
AGZ.US iShares Agency Bond ETF 20200407 0 120.27 120.3 119.64 120.3 1317674 117.0512 up up correct
AIEQ.US AI Powered Equity ETF 20200407 0 23.65 23.65 22.9055 22.91 22381 22.8341 down down correct
AIIQ.US AI Powered International Equity ETF 20200407 0 21.19 21.19 20.8127 20.8127 2340 20.2491 down down correct
AMJ.US JPMorgan Alerian MLP Index ETN 20200407 0 9.87 10.19 9.52 9.55 6513905 8.3692 down down correct
AMLP.US ALPS ETF Trust 20200407 0 3.77 3.9 3.61 3.63 57979672 15.1987 down down correct
AMOM.US QRAFT AI 20200407 0 23.366 23.366 23.366 23.366 0 18.7787
AMUB.US UBS ETRACS Alerian MLP Index ETN Series B 20200407 0 6.2349 6.27 6.0491 6.0491 3843 5.2921 down down correct
AMZA.US InfraCap MLP ETF 20200407 0 11.86 12.61 11.66 11.66 105096 9.3412 down down correct
AOA.US iShares Trust 20200407 0 49.38 49.41 48.14 48.4 139382 46.8307 down down correct
AOK.US iShares Core Conservative Allocation ETF 20200407 0 34.43 34.43 34.05 34.16 244125 33.0655 down down correct
AOM.US iShares Core Moderate Allocation ETF 20200407 0 37.25 37.27 36.85 36.9 208864 35.7254 down up incorrect
AOR.US iShares Trust 20200407 0 42.43 42.5773 41.75 41.75 209890 40.3942 down down correct
ARGT.US Global X Funds 20200407 0 17.19 17.7071 16.812 17.18 23278 17.1182 down down correct
ARKF.US ARK ETF Trust 20200407 0 21.38 21.54 20.775 20.83 58600 20.7519 down down correct
ARKK.US ARK ETF Trust 20200407 0 46.17 46.5 44.051 44.22 608172 43.5236 down down correct
ARKW.US ARK Next Generation Internet ETF 20200407 0 54.84 55.11 52.75 53.27 186256 52.5872 down down correct
ARMR.US Armor US Equity Index ETF 20200407 0 15.624 15.63 15.56 15.626 1200 15.4448 up up correct
ASEA.US Global X Funds 20200407 0 11.57 11.7199 11.43 11.44 3515 11.023 down up incorrect
ASHR.US DBX ETF Trust 20200407 0 27.41 27.41 26.39 26.46 16033260 26.0123 down down correct
ASHS.US Xtrackers Harvest CSI 500 China 20200407 0 27.24 27.47 26.61 26.6306 13119 26.3147 down down correct
ASHX.US Xtrackers MSCI China A Inclusion Equity ETF 20200407 0 19.89 19.89 19.45 19.45 1532 19.1313 down up incorrect
AUSF.US Global X Funds 20200407 0 18.9493 18.9493 18.165 18.2019 31093 17.3297 down down correct
AVDE.US American Century ETF Trust 20200407 0 41.35 41.44 40.3 40.33 105300 38.6498 down down correct
AVDV.US American Century ETF Trust 20200407 0 38.62 38.91 37.61 37.61 59300 36.0486 down up incorrect
AVEM.US American Century ETF Trust 20200407 0 42.13 42.13 40.93 41.14 65300 39.3901 down down correct
AVUS.US American Century ETF Trust 20200407 0 42.38 43.45 41.98 41.98 124900 41.0456 down down correct
AVUV.US American Century ETF Trust 20200407 0 32.25 33.41 31.397 31.66 34200 30.8598 down down correct
AWAY.US ETFMG Travel Tech ETF 20200407 0 14.96 15.18 14.54 14.562 18100 14.5563 down down correct
AWTM.US Tidal ETF Trust 20200407 0 47.49 47.58 47.49 47.58 4100 46.5883 up up correct
BAB.US Invesco Exchange 20200407 0 31.12 31.2 30.7 31.03 505961 29.5764 down down correct
BAL.US iPath Series B Bloomberg Cotton Subindex Total Return ETN 20200407 0 32.07 32.07 29.5 30.84 5200 30.84 down down correct
BAR.US GraniteShares Gold Trust 20200407 0 16.43 16.54 16.335 16.48 589700 16.48 up down incorrect
BATT.US Amplify ETF Trust 20200407 0 7.29 7.37 7.1598 7.1598 24191 7.1443 down down correct
BBC.US Virtus LifeSci Biotech Clinical Trials ETF 20200407 0 30.48 30.55 28.945 28.99 13700 28.99 down down correct
BBP.US ETFis Series Trust I 20200407 0 37.794 37.865 37.794 37.865 400 37.865 up up correct
BCD.US Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K 20200407 0 20.12 20.32 19.9572 19.9572 2156 18.1442 down down correct
BCI.US Aberdeen Standard Bloomberg All Commodity Strategy K 20200407 0 18.29 18.33 17.7 17.71 75435 14.633 down down correct
BCM.US iPath Pure Beta Broad Commodity ETN 20200407 0 23.47 23.47 23.19 23.39 1900 23.39 down down correct
BDCZ.US UBS ETRACS Wells Fargo Business Development Company Index ETN 20200407 0 10.42 11.24 10.42 11.0054 16576 9.2598 up up correct
BDRY.US ETF Managers Group Commodity Trust I 20200407 0 6.22 6.34 6.1 6.29 44000 6.29 up up correct
BFOR.US Barron's 400 ETF 20200407 0 32.93 33.07 31.81 31.81 11167 31.202 down down correct
BIBL.US Northern Lights Fund Trust IV 20200407 0 26.68 26.68 25.47 25.47 72719 21.1885 down down correct
BIL.US SPDR Bloomberg Barclays 1 20200407 0 91.57 91.57 91.54 91.54 4866153 91.5224 down down correct
BIV.US Vanguard Intermediate 20200407 0 88.98 89.31 88.98 89.23 982184 84.3046 up up correct
BIZD.US VanEck Vectors BDC Income ETF 20200407 0 8.84 9.33 8.64 8.9 217283 7.671 up up correct
BKF.US iShares MSCI BRIC ETF 20200407 0 37.51 37.51 36.54 36.55 14303 35.1883 down down correct
BKLN.US Invesco Exchange 20200407 0 20.53 20.98 20.5 20.7 11171793 19.5657 up down incorrect
BLES.US Northern Lights Fund Trust IV 20200407 0 22.57 22.75 21.975 21.975 33678 19.7546 down up incorrect
BLHY.US Virtus ETF Trust II 20200407 0 21.54 21.6825 21.54 21.67 1341 20.0174 up down incorrect
BLOK.US Amplify Transformational Data Sharing ETF 20200407 0 16.39 16.49 15.95 15.95 46117 15.6471 down down correct
BLV.US Vanguard Long 20200407 0 106.41 106.82 105.27 106.65 884264 98.3384 up up correct
BNDC.US FlexShares Core Select Bond Fund 20200407 0 25.9486 25.95 25.87 25.945 2113 24.9881 down down correct
BNKD.US MicroSectors U.S. Big Banks Index 20200407 0 276.7 360.1 274.6 327.37 290 327.37 up down incorrect
BNKU.US MicroSectors U.S. Big Banks Index 3X Leveraged ETNs 20200407 0 12.72 12.81 11.177 11.177 34800 11.177 down down correct
BNO.US United States Brent Oil Fund LP 20200407 0 10.25 10.26 9.61 9.84 2512300 9.84 down up incorrect
BOIL.US ProShares Ultra Bloomberg Natural Gas 20200407 0 5.06 5.45 5 5.45 666347 54.5 up up correct
BOND.US PIMCO Active Bond Exchange 20200407 0 107.45 107.49 106.46 107.48 364748 102.997 up up correct
BOUT.US Innovator ETFs Trust 20200407 0 18.75 19.87 18.66 18.77 3400 18.77 up down incorrect
BRF.US VanEck Vectors ETF Trust 20200407 0 13.78 13.88 13.42 13.53 8075 12.9146 down up incorrect
BRZU.US Direxion Daily MSCI Brazil Bull 2X Shares 20200407 0 1.81 1.81 1.62 1.62 280703 53.0384 down down correct
BSV.US Vanguard Short 20200407 0 82.1 82.1 81.92 81.98 1925596 79.7991 down down correct
BTAL.US AGFiQ U.S. Market Neutral Anti 20200407 0 25.26 25.76 25.04 25.69 150538 25.69 up up correct
BUL.US Pacer US Cash Cows Growth ETF 20200407 0 21.1554 21.1554 20.6202 20.6202 465 20.4758 down down correct
BWX.US SPDR Bloomberg Barclays International Treasury Bond ETF 20200407 0 27.51 27.65 27.345 27.48 395611 27.0186 down down correct
BWZ.US SPDR Bloomberg Barclays Short Term International Treasury Bond ETF 20200407 0 29.24 29.58 29.24 29.5 35213 29.3063 up up correct
BYLD.US iShares Yield Optimized Bond ETF 20200407 0 24.63 24.6676 24.36 24.53 50202 23.4056 down down correct
BZQ.US ProShares Trust 20200407 0 27.77 31.44 27.6 31.43 226147 62.86 up up correct
CANE.US Teucrium Sugar 20200407 0 5.52 5.52 5.4 5.42 37900 5.42 down up incorrect
CAPE.US Barclays ETN+ Shiller Capet ETN 20200407 0 124.95 125 120.61 120.68 15419 12.068 down down correct
CBON.US VanEck Vectors ChinaAMC China Bond ETF 20200407 0 22.065 22.065 22.065 22.065 154 21.0505
CCOR.US Core Alternative ETF 20200407 0 28.9848 29.2 28.84 28.8959 39448 28.2889 down down correct
CCX.US Skillsoft Corp. Class A Common 20200407 0 10.16 10.16 9.934 9.94 4600 9.94 down down correct
CEF.US Sprott Physical Gold and Silver Trust 20200407 0 15.33 15.35 15.035 15.18 808105 15.18 down up incorrect
CEW.US WisdomTree Emerging Currency Strategy Fund 20200407 0 16.55 16.608 16.48 16.5089 19286 16.404 down down correct
CGW.US Invesco Exchange 20200407 0 34.45 34.45 33.19 33.33 138755 32.3237 down down correct
CHAD.US Direxion Daily CSI 300 China A Share Bear 1X Shares 20200407 0 28.1 29.18 28.1 29.12 21500 29.12 up up correct
CHAU.US Direxion Daily CSI 300 China A Share Bull 2X Shares 20200407 0 19.43 19.52 18.17 18.29 298458 17.9855 down down correct
CHGX.US ETF Series Solutions 20200407 0 19.3925 19.4059 19 19 3954 18.7816 down down correct
CHIC.US Global X MSCI China Comm Services ETF 20200407 0 22.77 22.77 22.32 22.55 2900 22.1635 down up incorrect
CHIE.US Global X MSCI China Energy ETF 20200407 0 8.43 8.43 8.43 8.43 204 8.0469
CHIH.US Global X MSCI China Health Care ETF 20200407 0 18.56 18.56 17.75 18.0732 1809 18.0612 down down correct
CHII.US Global X MSCI China Industrials ETF 20200407 0 12.16 12.16 11.67 11.835 2578 11.5703 down down correct
CHIK.US Global X MSCI China Information Technology ETF 20200407 0 18.96 19.409 18.96 19 5213 18.797 up up correct
CHIM.US Global X MSCI China Materials ETF 20200407 0 14.82 14.82 14.82 14.82 8 14.3327
CHIQ.US Global X MSCI China Consumer Disc ETF 20200407 0 16.49 16.6199 16.27 16.32 41810 16.2957 down down correct
CHIR.US Global X Funds 20200407 0 16.69 16.69 16.35 16.35 4500 15.3251 down down correct
CHIS.US Global X MSCI China Consumer Staples ETF 20200407 0 22.15 22.47 21.855 21.855 8108 21.5492 down down correct
CHIU.US Global X MSCI China Utilities ETF 20200407 0 13.1702 13.1702 13.1702 13.1702 61 12.5403
CHIX.US Global X MSCI China Financials ETF 20200407 0 14 14.16 13.65 13.76 11015 13.266 down down correct
CLTL.US Invesco Exchange 20200407 0 106.13 106.13 106.0174 106.07 10011 105.6288 down down correct
CMBS.US iShares Trust 20200407 0 53.11 53.11 52.7203 53.08 54570 50.6904 down down correct
CMDY.US iShares Bloomberg Roll Select Broad Commodity ETF 20200407 0 37.64 37.64 36.8177 37.0668 1685 31.8033 down down correct
CMF.US iShares Trust 20200407 0 60.03 60.35 60.01 60.21 141999 58.4829 up up correct
CN.US Xtrackers MSCI All China Equity ETF 20200407 0 32.32 32.32 31.53 31.53 3897 30.6744 down down correct
CNBS.US Amplify ETF Trust 20200407 0 8.87 8.87 8.557 8.57 3600 8.5222 down down correct
CNRG.US SPDR Kensho Clean Power ETF 20200407 0 38.85 38.95 37.44 37.45 10300 36.7191 down down correct
CNXT.US VanEck Vectors ChinaAMC SME 20200407 0 30.64 30.64 29.61 29.83 34071 27.3689 down down correct
COM.US Direxion Shares ETF Trust 20200407 0 21.2917 21.41 21.2917 21.41 685 19.3608 up down incorrect
COMB.US GraniteShares Bloomberg Commodity Broad Strategy No K 20200407 0 18.88 19.1608 18.81 18.95 4021 18.9366 up up correct
COPX.US Global X Copper Miners ETF 20200407 0 12.84 13.02 12.6 12.68 117229 12.438 down down correct
CORN.US Teucrium Commodity Trust 20200407 0 12.6 12.89 12.6 12.73 97400 12.73 up up correct
CORP.US PIMCO Investment Grade Corporate Bond Index Exchange 20200407 0 106.29 106.29 105.04 106.14 48588 101.4598 down down correct
COW.US iPath Series B Bloomberg Livestock Subindex Total Return ETN 20200407 0 27.91 30.8 27.91 29.75 24400 29.75 up up correct
CPER.US United States Copper Index Fund LP 20200407 0 14.32 14.33 14.06 14.14 15100 14.14 down up incorrect
CPI.US IQ Real Return ETF 20200407 0 26.79 26.79 26.4553 26.4553 3744 26.1967 down down correct
CQQQ.US Invesco China Technology ETF 20200407 0 51.58 51.645 50.15 50.23 209214 49.9892 down down correct
CRAK.US VanEck Vectors ETF Trust 20200407 0 19.24 19.24 18.58 18.58 25369 17.6664 down up incorrect
CRBN.US iShares Trust 20200407 0 107.58 108.12 104.605 104.7644 24673 101.5507 down up incorrect
CROC.US ProShares UltraShort Australian Dollar 20200407 0 70.55 71.26 70.38 71.26 2700 71.26 up up correct
CSD.US Invesco S&P Spin 20200407 0 29.02 29.9599 28.429 28.429 11407 27.9362 down down correct
CURE.US Direxion Shares ETF Trust 20200407 0 45.99 46.41 41.88 41.88 298497 41.8464 down down correct
CUT.US Invesco MSCI Global Timber ETF 20200407 0 21.73 21.9 21.18 21.18 25566 20.5048 down down correct
CVY.US Invesco Zacks Multi 20200407 0 14.17 14.6516 14.0029 14.01 26680 13.2957 down down correct
CWB.US SPDR Bloomberg Barclays Convertible Securities ETF 20200407 0 48.92 48.92 47.72 48.17 2073033 46.1968 down down correct
CWEB.US Direxion Shares ETF Trust 20200407 0 24.57 24.8 23.713 24.031 187000 24.031 down down correct
CWI.US SPDR MSCI ACWI ex 20200407 0 20.66 20.7061 20.04 20.08 556114 19.1097 down down correct
CWS.US AdvisorShares Focused Equity ETF 20200407 0 32.9021 32.9021 31.5 31.5 2768 31.3628 down down correct
CYB.US WisdomTree Chinese Yuan Strategy Fund 20200407 0 24.89 24.9999 24.601 24.94 8306 23.3154 up up correct
CZA.US Invesco Zacks Mid 20200407 0 54.03 55.8135 52.88 53.4992 69210 52.2633 down down correct
DBA.US Invesco DB Multi 20200407 0 13.75 14.1 13.75 13.88 795300 13.88 up up correct
DBAW.US Xtrackers MSCI All World ex U.S. Hedged Equity ETF 20200407 0 24.36 24.36 23.6879 23.721 53964 22.737 down up incorrect
DBB.US Invesco DB Multi 20200407 0 12.44 12.44 12 12.33 152300 12.33 down down correct
DBC.US Invesco DB Commodity Index Tracking Fund 20200407 0 11.63 11.64 11.44 11.56 1923500 11.56 down down correct
DBE.US Invesco DB Energy Fund 20200407 0 8.35 8.66 8.35 8.56 94500 8.56 up up correct
DBEF.US Xtrackers MSCI EAFE Hedged Equity ETF 20200407 0 28.1 28.105 27.3 27.34 2962701 26.0452 down down correct
DBEH.US iM DBi Hedge Strategy ETF 20200407 0 22.69 22.69 22.5004 22.5004 100 22.5004 down down correct
DBEM.US Xtrackers MSCI Emerging Markets Hedged Equity ETF 20200407 0 20.04 20.04 19.51 19.59 27000 18.9118 down down correct
DBEU.US Xtrackers MSCI Europe Hedged Equity ETF 20200407 0 25.23 25.34 24.56 24.61 317226 23.5297 down down correct
DBEZ.US Xtrackers MSCI Eurozone Hedged Equity ETF 20200407 0 25.98 25.98 25.3071 25.3071 7073 24.371 down down correct
DBGR.US Xtrackers MSCI Germany Hedged Equity ETF 20200407 0 22.6804 22.6804 22.1961 22.1961 2755 21.1616 down down correct
DBJP.US Xtrackers MSCI Japan Hedged Equity ETF 20200407 0 37.52 37.52 36.03 36.08 271049 34.231 down up incorrect
DBLV.US AdvisorShares DoubleLine Value Equity ETF 20200407 0 59.64 60.49 58.0878 58.0878 3923 56.7226 down down correct
DBMF.US iM DBi Managed Futures Strategy ETF 20200407 0 25.32 25.403 25.32 25.403 1500 25.2011 up up correct
DBO.US Invesco DB Oil Fund 20200407 0 6.3 6.34 6.13 6.27 3900900 6.27 down down correct
DBP.US Invesco DB Precious Metals Fund 20200407 0 43.58 43.69 43.09 43.3 4400 43.3 down down correct
DBS.US Invesco DB Multi 20200407 0 22.07 22.21 21.68 21.86 4500 21.86 down up incorrect
DBV.US Invesco DB G10 Currency Harvest Fund 20200407 0 22.92 22.92 22.465 22.675 1004 22.675 down down correct
DDG.US ProShares Trust 20200407 0 36.01 37.9599 35.87 37.7621 14836 37.7621 up up correct
DDM.US ProShares Ultra Dow30 20200407 0 34.06 34.27 31.57 31.59 2457256 31.4965 down down correct
DEEF.US Xtrackers FTSE Developed ex US Multifactor ETF 20200407 0 22.48 22.48 22.045 22.129 8561 20.7544 down down correct
DEEP.US Roundhill Acquirers Deep Value ETF 20200407 0 19.62 20.1 18.85 18.98 66023 18.4003 down down correct
DEF.US Invesco Defensive Equity ETF 20200407 0 47.78 47.78 46.16 46.16 74958 45.0487 down up incorrect
DEM.US WisdomTree Trust 20200407 0 34.39 34.39 33.39 33.43 450476 30.1913 down down correct
DES.US WisdomTree U.S. SmallCap Dividend Fund 20200407 0 18.28 18.8019 17.7062 17.85 1161546 16.9416 down up incorrect
DEUS.US Xtrackers Russell US Multifactor ETF 20200407 0 27.8724 27.9389 27 27.24 41150 26.5584 down down correct
DEW.US WisdomTree Global High Dividend Fund 20200407 0 35.82 35.84 35.0667 35.0667 7468 32.6021 down down correct
DFE.US WisdomTree Europe SmallCap Dividend Fund 20200407 0 42.89 42.9398 41.7 41.75 47703 39.9551 down up incorrect
DFEN.US Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace 20200407 0 12.09 12.22 9.8201 9.92 1528636 9.7362 down down correct
DFJ.US WisdomTree Japan SmallCap Dividend Fund 20200407 0 59.58 59.58 57.16 57.18 19165 54.5266 down down correct
DGL.US Invesco DB Gold Fund 20200407 0 49.54 49.58 48.92 49.24 22000 49.24 down down correct
DGP.US DB Gold Double Long ETN 20200407 0 37.88 37.88 35.35 35.94 49600 35.94 down down correct
DGRO.US iShares Core Dividend Growth ETF 20200407 0 34.87 34.98 33.62 33.62 6334737 32.2874 down down correct
DGS.US WisdomTree Emerging Markets SmallCap Dividend Fund 20200407 0 34.82 34.91 33.945 34.05 334715 31.4667 down down correct
DGT.US SPDR Series Trust 20200407 0 71.8 71.8 69.3154 69.3154 6377 66.2195 down up incorrect
DGZ.US DB Gold Short ETN 20200407 0 11.22 11.43 11.22 11.35 4300 11.35 up up correct
DHS.US WisdomTree U.S. High Dividend Fund 20200407 0 59.37 59.76 57.91 57.91 142490 53.8662 down down correct
DIA.US SPDR Dow Jones Industrial Average ETF Trust 20200407 0 235.46 236.16 226.45 226.6 10857730 219.443 down down correct
DIAL.US Columbia Diversified Fixed Income Allocation ETF 20200407 0 19.86 19.88 19.6501 19.68 105576 18.8335 down down correct
DIG.US ProShares Ultra Oil & Gas 20200407 0 6.09 6.3799 5.72 5.74 3205114 27.2189 down down correct
DIM.US WisdomTree International MidCap Dividend Fund 20200407 0 48.42 48.42 47.09 47.16 9976 44.3602 down down correct
DIV.US Global X SuperDividend U.S. ETF 20200407 0 12.85 13.16 12.5909 12.6 591689 11.2918 down down correct
DIVA.US AGFiQ Hedged Dividend Income Fund 20200407 0 19.5032 19.5032 19.5032 19.5032 0 18.9411
DIVO.US Amplify ETF Trust 20200407 0 27.37 27.37 25.327 25.9576 19967 23.8664 down up incorrect
DJCB.US ETRACS Bloomberg Commodity Index Total ReturnSM ETN Series B 20200407 0 11.763 11.763 11.763 11.763 6110 11.763
DJD.US Invesco Dow Jones Industrial Average Dividend ETF 20200407 0 32.2 32.31 31.05 31.27 38970 29.4916 down down correct
DJP.US iPath Bloomberg Commodity Index Total Return(SM) ETN 20200407 0 17.17 17.26 17.02 17.06 226700 17.06 down down correct
DLN.US WisdomTree U.S. LargeCap Dividend Fund 20200407 0 86.68 86.68 83.62 83.66 157729 40.0053 down down correct
DLS.US WisdomTree International SmallCap Dividend Fund 20200407 0 49.61 49.8 48.415 48.51 261660 45.9063 down down correct
DMDV.US ETF Series Solutions 20200407 0 18.1 18.1 17.596 17.596 3700 16.6476 down down correct
DMRE.US Transamerica ETF Trust 20200407 0 45.11 45.14 45.11 45.14 200 44.1623 up up correct
DMRI.US DeltaShares S&P International Managed Risk ETF 20200407 0 42.32 42.82 42.32 42.82 539 41.5702 up down incorrect
DMRL.US DeltaShares S&P 500 Managed Risk ETF 20200407 0 55.605 55.75 55.42 55.42 1863 54.584 down down correct
DMRM.US DeltaShares S&P 400 Managed Risk ETF 20200407 0 46.04 46.1806 45.855 45.855 627 45.4135 down up incorrect
DMRS.US DeltaShares S&P 600 Managed Risk ETF 20200407 0 46.06 46.06 46.06 46.06 332 45.7571
DNL.US WisdomTree Global ex 20200407 0 55.58 55.58 54.18 54.18 29915 26.2726 down down correct
DOG.US ProShares Short Dow30 20200407 0 53.84 56.035 53.66 56.01 3144577 56.01 up up correct
DOL.US WisdomTree International LargeCap Dividend Fund 20200407 0 37.86 37.9093 36.925 37.12 51188 34.8901 down up incorrect
DON.US WisdomTree U.S. MidCap Dividend Fund 20200407 0 25.07 25.71 24.46 24.5 1040594 23.388 down down correct
DOO.US WisdomTree International Dividend ex 20200407 0 32.79 32.79 31.8 31.87 26296 29.2173 down down correct
DPK.US Direxion Daily MSCI Developed Markets Bear 3X Shares 20200407 0 0.108 0.108 0.108 0.108 976 0.108
DPST.US Direxion Shares ETF Trust 20200407 0 5.85 6.18 5.27 5.39 955613 10.5994 down down correct
DRIP.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares 20200407 0 15.99 16.45 14.25 16.26 2170842 162.5834 up down incorrect
DRN.US Direxion Shares ETF Trust 20200407 0 8.39 9 7.75 7.92 569261 7.4837 down down correct
DRV.US Direxion Daily MSCI Real Estate Bear 3X Shares 20200407 0 27.62 30.22 26 30.1099 65558 301.099 up up correct
DRW.US WisdomTree Global ex 20200407 0 22.9 22.9 22.41 22.42 10484 20.4868 down down correct
DSI.US iShares MSCI KLD 400 Social ETF 20200407 0 103.93 104.1726 100.61 100.63 89638 49.2879 down up incorrect
DSTL.US Distillate U.S. Fundamental Stability & Value ETF 20200407 0 26.36 26.39 25.69 25.69 39322 25.1888 down down correct
DTD.US WisdomTree U.S. Total Dividend Fund 20200407 0 83.29 83.555 80.66 80.66 112820 38.5318 down down correct
DTEC.US ALPS Disruptive Technologies ETF 20200407 0 27.98 27.98 26.62 26.62 11465 26.452 down down correct
DTH.US WisdomTree International High Dividend Fund 20200407 0 30.62 30.62 29.7 29.74 118479 27.4149 down down correct
DTN.US WisdomTree U.S. Dividend ex 20200407 0 67.83 68.62 66.35 66.35 72814 62.5071 down up incorrect
DUG.US ProShares UltraShort Oil & Gas 20200407 0 72.58 76.9 67.6843 76.69 113971 76.69 up up correct
DUSL.US Direxion Shares ETF Trust 20200407 0 13.04 13.04 10.75 10.7512 76730 10.7099 down down correct
DUST.US Direxion Daily Gold Miners Index Bear 2X Shares 20200407 0 2.25 2.37 2.2 2.33 18172439 58.25 up up correct
DVYE.US iShares Inc. 20200407 0 29.94 29.96 29.125 29.21 107351 25.9751 down up incorrect
DWM.US WisdomTree International Equity Fund 20200407 0 40.74 40.91 39.785 39.89 256761 37.4945 down down correct
DWMF.US WisdomTree International Multifactor Fund 20200407 0 21.51 21.51 21.1509 21.1509 13053 20.0193 down down correct
DWX.US SPDR S&P International Dividend ETF 20200407 0 31.39 31.51 30.65 30.65 92136 28.5118 down up incorrect
DXD.US ProShares Trust 20200407 0 24.28 26.3 24.1601 26.28 4610640 26.28 up up correct
DXJ.US WisdomTree Japan Hedged Equity Fund 20200407 0 44.54 44.73 42.91 42.97 1211802 40.7446 down down correct
DYNF.US BlackRock ETF Trust 20200407 0 23.6 23.6 22.83 22.83 9400 21.3924 down down correct
DZZ.US DB Gold Double Short ETN 20200407 0 3.61 3.78 3.61 3.65 3500 3.65 up up correct
EAGG.US iShares Trust 20200407 0 55.39 55.66 55.25 55.39 30118 54.1014
EASG.US Xtrackers MSCI EAFE ESG Leaders Equity ETF 20200407 0 21.91 21.91 21.3401 21.3401 1253 20.3843 down down correct
EBLU.US Ecofin Global Water ESG Fund 20200407 0 28.74 28.74 27.205 27.205 1900 26.6005 down down correct
EBND.US SPDR Bloomberg Barclays Emerging Markets Local Bond ETF 20200407 0 24.4 24.57 24.34 24.45 201496 22.9226 up down incorrect
ECLN.US First Trust EIP Carbon Impact ETF 20200407 0 18.32 18.32 18.32 18.32 200 17.7236
ECNS.US iShares Trust 20200407 0 35.92 35.93 35.06 35.1 44373 32.1916 down down correct
ECON.US Columbia Emerging Markets Consumer ETF 20200407 0 20.59 20.595 20.11 20.11 35075 19.7652 down down correct
ECOZ.US TrueShares ESG Active Opportunities ETF 20200407 0 23.14 23.14 23.14 23.14 0 23.0498
EDC.US Direxion Daily MSCI Emerging Markets Bull 3X Shares 20200407 0 34.18 34.18 31.34 31.42 491537 31.3668 down down correct
EDIV.US SPDR Index Shares Funds 20200407 0 23.68 23.7803 23.095 23.19 96601 21.6398 down down correct
EDOG.US ALPS Emerging Sector Dividend Dogs ETF 20200407 0 15.8091 15.8091 15.6498 15.6498 989 14.1861 down down correct
EDOW.US First Trust Dow 30 Equal Weight ETF 20200407 0 21.9 21.9 21.01 21.01 828087 20.3726 down up incorrect
EDV.US Vanguard Extended Duration Treasury Index Fund ETF Shares 20200407 0 167.32 169.89 166.335 169.82 204083 158.5504 up down incorrect
EDZ.US Direxion Daily MSCI Emerging Markets Bear 3X Shares 20200407 0 39.82 43.95 39.82 43.71 318000 43.71 up down incorrect
EEH.US ELEMENTS Linked to SPECTRUM Large Cap U.S. Sector Momentum Index 20200407 0 18.52 18.52 18.52 18.52 0 18.52
EELV.US Invesco S&P Emerging Markets Low Volatility ETF 20200407 0 18.41 18.549 17.96 17.97 566633 16.842 down down correct
EEM.US iShares MSCI Emerging Markets ETF 20200407 0 36.09 36.12 35.045 35.12 74322608 33.9237 down down correct
EEMD.US AAM S&P Emerging Markets High Dividend Value ETF 20200407 0 16.271 16.3 16.13 16.2224 7613 15.089 down down correct
EEMO.US Invesco S&P Emerging Markets Momentum ETF 20200407 0 12.08 12.08 11.84 11.84 2700 11.708 down down correct
EEMS.US iShares MSCI Emerging Markets Small 20200407 0 33.5 33.5 32.37 32.42 91760 30.5947 down down correct
EEMX.US SPDR MSCI Emerging Markets Fossil Fuel Free ETF 20200407 0 53.76 53.76 52.4501 52.4501 1809 50.7635 down down correct
EES.US WisdomTree U.S. SmallCap Earnings Fund 20200407 0 22.74 23.3963 22.01 22.2 318407 21.5741 down down correct
EET.US ProShares Ultra MSCI Emerging Markets 20200407 0 47.16 47.2399 44.515 44.78 10156 44.78 down down correct
EEV.US ProShares Trust 20200407 0 42.84 45.55 42.74 45.47 130639 45.47 up up correct
EFA.US iShares MSCI EAFE ETF 20200407 0 55.42 55.49 53.8 53.9 36677992 51.0365 down down correct
EFAX.US SPDR MSCI EAFE Fossil Fuel Free ETF 20200407 0 58.32 58.32 56.7949 56.7949 1120 54.3053 down down correct
EFO.US ProShares Ultra MSCI EAFE 20200407 0 25 25 23.8058 23.8058 2363 23.8058 down up incorrect
EFU.US ProShares UltraShort MSCI EAFE 20200407 0 25.95 27.5544 25.95 27.5544 6202 27.5544 up up correct
EFZ.US ProShares Short MSCI EAFE 20200407 0 28.44 29.39 28.43 29.39 434218 29.39 up up correct
EGPT.US VanEck Vectors Egypt Index ETF 20200407 0 20.16 21.05 20.16 20.6 11989 19.5996 up up correct
EIDO.US iShares MSCI Indonesia ETF 20200407 0 16.07 16.155 15.45 15.48 1406705 15.0114 down down correct
EINC.US VanEck Vectors Energy Income ETF 20200407 0 27.96 29.88 27.96 28.8 12833 25.7418 up up correct
EIRL.US iShares Trust 20200407 0 32.145 32.145 31.07 31.11 3888 30.6603 down down correct
EIS.US iShares MSCI Israel ETF 20200407 0 46.2 46.2149 45.43 45.43 14673 44.8511 down down correct
EJAN.US Innovator MSCI Emerging Markets Power Buffer ETF January 20200407 0 24.104 24.104 23.866 23.866 2500 23.866 down up incorrect
EJUL.US Innovator MSCI Emerging Markets Power Buffer ETF 20200407 0 23.52 23.52 23.269 23.269 13100 23.269 down up incorrect
EKAR.US Capital Link NextGen Vehicles & Technology ETF 20200407 0 17.503 17.503 17.503 17.503 26 17.2216
ELD.US WisdomTree Emerging Markets Local Debt Fund 20200407 0 28.67 30 28.67 30 36120 27.5869 up down incorrect
EMAG.US VanEck Vectors Emerging Markets Aggregate Bond ETF 20200407 0 21.25 21.25 16.5 18.715 1806 17.5349 down down correct
EMBH.US iShares Interest Rate Hedged Emerging Markets Bond ETF 20200407 0 19.898 19.898 19.898 19.898 2 18.9898
EMFM.US Global X Next Emerging & Frontier ETF 20200407 0 15.275 15.31 14.86 14.86 3425 14.2887 down down correct
EMLC.US VanEck Vectors ETF Trust 20200407 0 28.05 28.23 28.03 28.19 1769945 25.9624 up up correct
EMLP.US First Trust North American Energy Infrastructure Fund 20200407 0 18.52 18.725 18.01 18.06 1176379 16.8217 down down correct
EMMF.US WisdomTree Emerging Markets Multifactor Fund 20200407 0 18.1057 18.1057 18.1057 18.1057 115 17.3263
EMNT.US EMNT 20200407 0 99.17 99.17 99.16 99.16 1300 97.613 down down correct
EMQQ.US EMQQ The Emerging Markets Internet & Ecommerce ETF 20200407 0 33.03 33.19 32.3 32.49 135304 32.4299 down down correct
EMSG.US DBX ETF Trust 20200407 0 21.97 21.97 21.79 21.79 12800 21.3958 down down correct
EMTY.US ProShares Trust 20200407 0 45.13 47.26 43.69 47 218000 47 up down incorrect
ENFR.US Alerian Energy Infrastructure ETF 20200407 0 11.58 11.58 10.9 10.9 18422 9.4912 down down correct
ENTR.US EntrepreneurShares Series Trust 20200407 0 18.05 18.05 17.3072 17.3072 4082 10.165 down down correct
EPHE.US iShares MSCI Philippines ETF 20200407 0 25.14 25.24 23.91 24.1 795086 23.6592 down down correct
EPI.US WisdomTree India Earnings Fund 20200407 0 16.8 16.91 16.265 16.29 2498410 15.9511 down down correct
EPOL.US iShares Trust 20200407 0 14.94 15 14.44 14.44 245089 14.0326 down down correct
EPP.US iShares MSCI Pacific ex Japan ETF 20200407 0 35.69 35.715 34.72 34.78 766521 32.6474 down down correct
EPS.US WisdomTree U.S. Earnings 500 Fund 20200407 0 29.88 29.95 28.91 28.91 100028 27.9969 down up incorrect
EPU.US iShares MSCI Peru ETF 20200407 0 23.15 23.84 23.02 23.02 28099 21.807 down down correct
EPV.US ProShares UltraShort FTSE Europe 20200407 0 34.57 36.88 34.36 36.8184 58296 36.8164 up down incorrect
EQAL.US Invesco Russell 1000 Equal Weight ETF 20200407 0 25.6 25.95 24.94 24.96 158381 24.2743 down down correct
EQL.US ALPS Equal Sector Weight ETF 20200407 0 65.61 65.61 62.5 63.33 19505 61.1471 down down correct
EQWL.US Invesco Exchange 20200407 0 49.82 50.73 49.34 49.357 29361 47.6773 down down correct
ERM.US First Trust Exchange 20200407 0 16.34 16.3481 16.15 16.15 2477 15.8239 down down correct
ERSX.US Entrepreneurshares Series Trust 20200407 0 12.76 12.78 12.62 12.62 200 10.1501 down down correct
ERTH.US Invesco Exchange 20200407 0 39.28 39.68 38.51 38.7 7800 33.4885 down down correct
ERUS.US iShares MSCI Russia ETF 20200407 0 30.96 31.078 30 30 281679 27.3213 down down correct
ERX.US Direxion Shares ETF Trust 20200407 0 12.24 12.908 11.59 11.59 11069335 11.0252 down down correct
ERY.US Direxion Daily Energy Bear 2X Shares 20200407 0 85.22 92.25 81.31 92 167928 92 up up correct
ESBA.US Empire State Realty OP L.P 20200407 0 9 9.03 8.5 8.61 7979 8.3997 down down correct
ESGN.US Columbia ETF Trust I 20200407 0 19.8451 19.8451 19.5751 19.5751 657 18.4453 down down correct
ESGS.US Columbia ETF Trust I 20200407 0 21.9107 21.9107 21.365 21.4037 4387 20.3663 down down correct
ESGY.US American Century Sustainable Growth ETF 20200407 0 27.6 27.6 27 27 1400 26.5033 down down correct
ETHO.US Etho Climate Leadership U.S. ETF 20200407 0 34.25 34.8 33.68 33.84 8654 33.4169 down down correct
EUDG.US WisdomTree Trust 20200407 0 22.2824 22.3451 22.0639 22.0639 3005 21.0457 down down correct
EUFX.US ProShares Short Euro 20200407 0 47.44 47.44 47.44 47.44 0 47.44
EUM.US ProShares Short MSCI Emerging Markets 20200407 0 19.52 20.15 19.52 20.14 709819 20.14 up up correct
EUO.US ProShares Trust II 20200407 0 28.33 28.55 28.31 28.41 126500 28.41 up up correct
EURL.US Direxion Daily FTSE Europe Bull 3X Shares 20200407 0 11.55 11.55 10.6122 10.7227 77176 10.6613 down down correct
EUSA.US iShares MSCI USA Equal Weighted ETF 20200407 0 49.49 49.723 48 48.01 56669 46.8357 down down correct
EUSC.US WisdomTree Trust 20200407 0 24.37 24.41 23.86 23.89 22415 22.4614 down down correct
EVX.US VanEck Vectors ETF Trust 20200407 0 77.8004 77.8004 77.7922 77.7922 843 77.345 down down correct
EWA.US iShares MSCI Australia ETF 20200407 0 16.08 16.16 15.63 15.63 3958504 14.6589 down down correct
EWC.US iShares MSCI Canada ETF 20200407 0 23.04 23.155 22.22 22.26 4789436 21.3606 down down correct
EWCO.US Invesco S&P 500 Equal Weight Communication Services ETF 20200407 0 21.03 21.1 20.7011 20.7011 3588 20.2959 down down correct
EWD.US iShares MSCI Sweden ETF 20200407 0 26.36 26.42 25.75 25.79 265347 24.2865 down up incorrect
EWG.US iShares MSCI Germany ETF 20200407 0 22.64 22.65 21.97 21.97 8923895 21.0885 down down correct
EWH.US iShares Inc. 20200407 0 21.41 21.49 21.085 21.1 8088434 20.0128 down down correct
EWI.US iShares MSCI Italy ETF 20200407 0 21.51 21.55 20.75 20.75 946164 19.8409 down down correct
EWJ.US iShares MSCI Japan ETF 20200407 0 51.69 51.75 49.725 49.85 10374993 48.2689 down down correct
EWK.US iShares MSCI Belgium ETF 20200407 0 15.09 15.09 14.875 14.875 5419 14.095 down up incorrect
EWL.US iShares MSCI Switzerland ETF 20200407 0 36.45 36.51 35.58 35.6 1059485 34.3707 down down correct
EWM.US iShares MSCI Malaysia ETF 20200407 0 23.28 23.44 22.7 22.72 293132 20.8892 down down correct
EWMC.US Invesco Exchange 20200407 0 47.3956 47.3956 45.76 45.8631 2613 45.0366 down down correct
EWN.US iShares MSCI Netherlands ETF 20200407 0 27.3045 27.3045 26.57 26.57 380473 26.0543 down down correct
EWO.US iShares MSCI Austria ETF 20200407 0 14.06 14.165 13.6601 13.8 157363 13.3301 down down correct
EWP.US iShares MSCI Spain ETF 20200407 0 21.26 21.26 20.47 20.5 2035256 19.3365 down down correct
EWQ.US iShares MSCI France ETF 20200407 0 24 24.06 23.31 23.31 1614236 22.1836 down down correct
EWRE.US Invesco S&P 500 Equal Weight Real Estate ETF 20200407 0 23.79 23.8878 23.1952 23.1952 3067 21.9519 down down correct
EWS.US iShares MSCI Singapore ETF 20200407 0 18.01 18.05 17.57 17.6 1109567 16.1554 down up incorrect
EWSC.US Invesco Exchange 20200407 0 35.1 37.4838 35.1 35.7303 1591 35.0888 up up correct
EWT.US iShares MSCI Taiwan ETF 20200407 0 34.93 34.96 34.27 34.28 7186304 32.7561 down up incorrect
EWU.US iShares MSCI United Kingdom ETF 20200407 0 24.4 24.425 23.69 23.72 3253155 22.1121 down down correct
EWV.US ProShares UltraShort MSCI Japan 20200407 0 27.5 29.91 27.5 29.81 83444 29.81 up down incorrect
EWW.US iShares MSCI Mexico ETF 20200407 0 28.4 28.43 27.39 27.45 4412776 26.455 down down correct
EWX.US SPDR S&P Emerging Markets Small Cap ETF 20200407 0 34.86 34.86 33.85 33.86 340678 32.1338 down down correct
EWY.US iShares MSCI South Korea ETF 20200407 0 49.9 50.03 48.76 48.82 7039148 47.4395 down up incorrect
EWZ.US iShares MSCI Brazil ETF 20200407 0 25.71 25.78 24.4101 24.49 39329876 22.1289 down down correct
EXI.US iShares Global Industrials ETF 20200407 0 74.89 75.1 72.36 72.36 12573 70.3031 down down correct
EZA.US iShares MSCI South Africa ETF 20200407 0 30.96 31.14 29.67 29.82 713625 27.5715 down down correct
EZJ.US ProShares Ultra MSCI Japan 20200407 0 26.89 26.89 25.6738 25.6738 1022 25.6738 down down correct
EZM.US WisdomTree U.S. MidCap Earnings Fund 20200407 0 27.43 28.1557 26.73 26.8 288504 26.1099 down up incorrect
FAN.US First Trust Global Wind Energy ETF 20200407 0 12.49 12.49 12.13 12.17 20253 11.8453 down down correct
FAS.US Direxion Shares ETF Trust 20200407 0 27.35 27.6 24.1615 24.23 12435390 23.9605 down down correct
FAZ.US Direxion Shares ETF Trust 20200407 0 28.86 33.12 28.5505 33.09 7528539 264.72 up up correct
FBGX.US UBS AG FI Enhanced Large Cap Growth ETN 20200407 0 248.54 257.575 245.168 245.168 5500 245.168 down down correct
FBND.US Fidelity Total Bond ETF 20200407 0 51.4 51.67 51.4 51.63 280174 49.0273 up up correct
FBT.US First Trust NYSE Arca Biotechnology Index Fund 20200407 0 139.04 139.56 134.36 134.36 136112 134.36 down up incorrect
FCG.US First Trust Natural Gas ETF 20200407 0 4.99 5.24 4.93 4.98 1784500 4.7151 down down correct
FCOM.US Fidelity MSCI Communication Services Index ETF 20200407 0 30.35 30.37 29.5816 29.64 136704 29.3166 down down correct
FCOR.US Fidelity Merrimack Street Trust 20200407 0 50.1 50.26 50.0144 50.212 16147 48.0974 up up correct
FDD.US First Trust Exchange 20200407 0 9.79 9.86 9.525 9.55 247230 8.814 down down correct
FDHY.US Fidelity High Yield Factor ETF 20200407 0 46.93 47.69 46.8 46.8 7345 42.1011 down down correct
FDIS.US Fidelity MSCI Consumer Discretionary Index ETF 20200407 0 39.87 40.35 38.91 38.95 137111 38.5333 down down correct
FDL.US First Trust Morningstar Dividend Leaders Index Fund 20200407 0 23.85 24 23.13 23.13 480605 21.4112 down down correct
FDLO.US Fidelity Low Volatility Factor ETF 20200407 0 33.38 33.4 32.17 32.17 106904 31.523 down down correct
FDM.US First Trust Dow Jones Select MicroCap Index Fund 20200407 0 31.26 31.96 29.9009 30.07 29713 29.3149 down down correct
FDMO.US Fidelity Momentum Factor ETF 20200407 0 32.5 32.5 31.3 31.32 33164 30.9239 down down correct
FDN.US First Trust Exchange 20200407 0 130.88 131.305 126.67 126.92 2162915 126.92 down down correct
FDRR.US Fidelity Dividend ETF for Rising Rates 20200407 0 27.97 27.9938 27.09 27.09 101952 25.9833 down down correct
FDVV.US Fidelity High Dividend ETF 20200407 0 24.49 24.57 23.65 23.8 313172 22.5635 down down correct
FENY.US Fidelity MSCI Energy Index ETF 20200407 0 8.57 8.76 8.3 8.31 1448614 7.7021 down down correct
FEU.US SPDR STOXX Europe 50 ETF 20200407 0 830 830 830 830 10 827.916
FEUL.US Credit Suisse FI Enhanced Europe 50 Exchange Traded Notes (ETNs) 20200407 0 54.924 54.924 54.924 54.924 0 54.924
FEZ.US SPDR EURO STOXX 50 ETF 20200407 0 30.69 30.75 29.8 29.8 4202484 28.4219 down up incorrect
FFIU.US Fieldstone UVA Unconstrained Medium 20200407 0 25.1951 25.1951 25.1951 25.1951 101 24.1179
FFTY.US Innovator ETFs Trust 20200407 0 28.14 28.14 26.99 27.007 187900 27.007 down down correct
FGD.US First Trust Dow Jones Global Select Dividend Index Fund 20200407 0 16.49 16.51 16.02 16.05 265550 14.5409 down down correct
FHLC.US Fidelity MSCI Health Care Index ETF 20200407 0 45.38 45.44 43.71 43.71 355321 42.8385 down down correct
FIDI.US Fidelity International High Dividend ETF 20200407 0 15.05 15.25 14.78 14.9 33480 14.0232 down down correct
FIDU.US Fidelity Covington Trust 20200407 0 32.05 32.41 30.9402 30.95 73845 30.3693 down down correct
FIEE.US UBS AG FI Enhanced Europe 50 ETN 20200407 0 99.42 99.42 97.98 98.019 400 98.019 down down correct
FIHD.US UBS AG FI Enhanced Global High Yield ETN 20200407 0 126.84 127.43 120.46 121.357 18100 121.357 down down correct
FILL.US iShares MSCI Global Energy Producers ETF 20200407 0 11.73 12.1947 11.22 11.35 61973 10.4987 down down correct
FISK.US Empire State Realty OP L.P 20200407 0 8.63 8.63 8.63 8.63 56 8.4426
FISR.US SPDR SSGA Fixed Income Sector Rotation ETF 20200407 0 31.09 31.18 31.04 31.125 64000 30.0185 up up correct
FITE.US SPDR S&P Kensho Future Security ETF 20200407 0 33.08 33.08 30.928 30.928 2900 30.561 down down correct
FIVA.US Fidelity International Value Factor ETF 20200407 0 17.26 17.26 16.7 16.7 7532 15.7914 down down correct
FIVG.US Defiance 5G Next Gen Connectivity ETF 20200407 0 23.46 23.46 22.7 22.7 180300 22.3233 down up incorrect
FIW.US First Trust Exchange 20200407 0 50.13 50.47 48.3368 48.44 103011 47.9766 down up incorrect
FLAU.US Franklin FTSE Australia ETF 20200407 0 18.64 18.64 18.165 18.27 11273 17.0768 down down correct
FLAX.US Franklin FTSE Asia ex Japan ETF 20200407 0 18.99 19.08 18.7701 18.7701 7781 18.0391 down down correct
FLBR.US Franklin FTSE Brazil ETF 20200407 0 15.3501 15.54 15.0005 15.0005 3849 13.63 down down correct
FLCA.US Franklin Templeton ETF Trust 20200407 0 20.4 20.58 20.2221 20.2221 2460 19.3112 down down correct
FLCB.US Franklin Templeton ETF Trust 20200407 0 25.5 25.53 25.42 25.525 12100 24.4172 up up correct
FLCH.US Franklin FTSE China ETF 20200407 0 23.02 23.08 22.6329 22.69 15901 22.1592 down down correct
FLCO.US Franklin Liberty Investment Grade Corporate ETF 20200407 0 24.2133 24.25 24.1641 24.1852 67900 22.8052 down down correct
FLEE.US Franklin FTSE Europe ETF 20200407 0 19.16 19.2221 19.08 19.08 2475 18.046 down down correct
FLEH.US Franklin FTSE Europe Hedged ETF 20200407 0 19.38 19.38 19.38 19.38 2 18.4359
FLFR.US Franklin FTSE France ETF 20200407 0 19.4 19.4 19.1642 19.1642 2178 18.3431 down down correct
FLGB.US Franklin FTSE United Kingdom ETF 20200407 0 18.16 18.16 17.7 17.7 19701 16.713 down down correct
FLGE.US Credit Suisse FI Large Cap Growth Enhanced ETN 20200407 0 252.3 254.75 242.44 244.427 9300 244.427 down down correct
FLGR.US Franklin FTSE Germany ETF 20200407 0 17.27 17.27 17.0795 17.0914 4456 16.2004 down down correct
FLHK.US Franklin FTSE Hong Kong ETF 20200407 0 21.78 21.78 21.52 21.6507 1937 20.4127 down down correct
FLIN.US Franklin FTSE India ETF 20200407 0 16.51 16.51 16.05 16.1136 19709 15.6269 down down correct
FLIY.US Franklin FTSE Italy ETF 20200407 0 17.92 17.92 17.7038 17.7038 2454 16.5701 down up incorrect
FLJH.US Franklin Templeton ETF Trust 20200407 0 22 22 21.55 21.5518 3989 21.2751 down down correct
FLJP.US Franklin FTSE Japan ETF 20200407 0 22.72 22.76 21.92 21.92 43241 21.0651 down down correct
FLKR.US Franklin FTSE South Korea ETF 20200407 0 17.61 17.61 17.05 17.17 11786 16.6591 down up incorrect
FLLA.US Franklin FTSE Latin America ETF 20200407 0 15.94 16.13 15.7073 15.7073 12353 14.3884 down down correct
FLLV.US Franklin Templeton ETF Trust 20200407 0 32.85 32.92 32.0334 32.0334 50437 31.147 down down correct
FLM.US First Trust Exchange 20200407 0 37.28 37.39 36.1094 36.1094 611 34.9601 down down correct
FLMB.US Franklin Liberty Federal Tax 20200407 0 25.745 25.87 25.66 25.7771 904 24.9634 up up correct
FLMI.US Franklin Liberty Intermediate Municipal Opportunities ETF 20200407 0 24.56 24.5767 24.4521 24.4521 631 23.5364 down down correct
FLMX.US Franklin FTSE Mexico ETF 20200407 0 14.26 14.26 13.9288 13.9288 1993 13.2613 down down correct
FLQD.US Franklin LibertyQ Global Dividend ETF 20200407 0 23.9497 23.9497 23.8973 23.8973 184 22.5285 down down correct
FLQE.US Franklin LibertyQ Emerging Markets ETF 20200407 0 23.33 23.33 22.73 22.7765 6226 21.3275 down down correct
FLQG.US Franklin LibertyQ Global Equity ETF 20200407 0 27.76 27.94 27.4855 27.4855 402 26.1079 down down correct
FLQH.US Franklin LibertyQ International Equity Hedged ETF 20200407 0 23.43 23.43 22.8801 22.8846 2868 20.5344 down down correct
FLRN.US SPDR Bloomberg Barclays Investment Grade Floating Rate ETF 20200407 0 29.69 29.82 29.69 29.77 2305576 29.4509 up up correct
FLRT.US Pacer Funds Trust 20200407 0 43.795 43.795 43.795 43.795 2 41.3319
FLRU.US Franklin FTSE Russia ETF 20200407 0 20.81 20.81 20.3729 20.3729 5778 18.2572 down down correct
FLSA.US Franklin FTSE Saudi Arabia ETF 20200407 0 22.03 22.03 21.6823 21.6823 2081 20.763 down down correct
FLSP.US Franklin Liberty Systematic Style Premia ETF 20200407 0 23.2631 23.2631 23.2631 23.2631 0 21.2439
FLSW.US Franklin FTSE Switzerland ETF 20200407 0 24.91 24.9699 24.6506 24.6506 6216 23.5618 down up incorrect
FLTB.US Fidelity Merrimack Street Trust 20200407 0 49.87 49.89 49.51 49.65 32468 48.7511 down down correct
FLTR.US VanEck Vectors ETF Trust 20200407 0 24.16 24.16 23.93 24.12 122718 23.7662 down up incorrect
FLTW.US Franklin FTSE Taiwan ETF 20200407 0 24.19 24.23 23.9257 23.9257 3331 22.8649 down up incorrect
FLYT.US Direxion Flight to Safety Strategy ETF 20200407 0 51.21 51.21 50.829 50.829 1400 47.9899 down down correct
FLZA.US Franklin FTSE South Africa ETF 20200407 0 15.68 15.77 15.5087 15.5087 4746 14.4257 down down correct
FM.US iShares MSCI Frontier and Select EM ETF 20200407 0 22.12 22.16 21.0481 21.16 207408 20.022 down down correct
FMAT.US Fidelity MSCI Materials Index ETF 20200407 0 25.76 26.26 25.35 25.39 40832 24.651 down down correct
FMF.US First Trust Managed Futures Strategy Fund 20200407 0 43.4284 48.27 43.35 44.1049 60999 42.6939 up up correct
FNCL.US Fidelity MSCI Financials Index ETF 20200407 0 30.93 31.26 29.86 29.86 282478 28.7845 down down correct
FNDA.US Schwab Fundamental U.S. Small Company Index ETF 20200407 0 26.48 27.21 25.7862 25.9 510786 25.2573 down down correct
FNDB.US Schwab Fundamental U.S. Broad Market Index ETF 20200407 0 32.52 32.79 31.54 31.54 261570 30.418 down down correct
FNDC.US Schwab Fundamental International Small Company Index ETF 20200407 0 24.52 24.5745 23.773 23.89 395231 22.874 down down correct
FNDE.US Schwab Strategic Trust 20200407 0 21.95 22 21.35 21.38 579051 19.9728 down down correct
FNDF.US Schwab Fundamental International Large Company Index ETF 20200407 0 21.89 21.95 21.22 21.23 820928 20.0585 down down correct
FNDX.US Schwab Fundamental U.S. Large Company Index ETF 20200407 0 33.23 33.4678 32.23 32.23 799244 31.0296 down down correct
FNGD.US MicroSectors FANG+ Index 20200407 0 6.6 7.105 6.4001 7.04 1452122 1408 up up correct
FNGO.US MicroSectors FANG+ Index 2X Leveraged ETN 20200407 0 50.18 50.18 47.5135 47.5135 4135 9.5027 down up incorrect
FNGS.US MicroSectors FANG+ ETN 20200407 0 13.7375 13.7375 13.375 13.4248 43200 13.4248 down down correct
FNGU.US MicroSectors FANG+ Index 3X Leveraged ETN 20200407 0 43.84 44.5 40.5 40.85 567848 4.085 down down correct
FNGZ.US MicroSectors FANG+ Index 20200407 0 24.092 24.092 24.092 24.092 0 24.092
FNI.US First Trust Chindia ETF 20200407 0 32.28 32.565 31.73 31.73 26096 31.6329 down down correct
FOVL.US iShares Trust 20200407 0 30.82 31.48 30.613 30.613 700 29.0168 down up incorrect
FPE.US First Trust Preferred Securities and Income ETF 20200407 0 16.81 17.1717 16.75 17.05 2773650 15.6857 up up correct
FPEI.US First Trust Institutional Preferred Securities and Income ETF 20200407 0 17.011 17.54 16.97 17.27 96314 15.8868 up down incorrect
FPX.US First Trust US Equity Opportunities ETF 20200407 0 65.85 66.037 63.75 63.83 250483 63.6152 down down correct
FQAL.US Fidelity Quality Factor ETF 20200407 0 32.66 32.66 31.55 31.55 290720 30.8579 down down correct
FREL.US Fidelity Covington Trust 20200407 0 21.48 21.8 20.79 20.79 326823 19.7071 down down correct
FRI.US First Trust S&P REIT Index Fund 20200407 0 19.32 19.5867 18.75 18.75 70650 17.9856 down up incorrect
FRLG.US Large Cap Growth Index 20200407 0 112.16 112.16 106.06 106.211 33200 106.211 down down correct
FSMB.US First Trust Short Duration Managed Municipal ETF 20200407 0 19.9 20.11 19.9 20.06 30417 19.5637 up up correct
FSMD.US Fidelity Covington Trust 20200407 0 19.93 21.05 18.96 18.96 41400 18.543 down down correct
FSTA.US Fidelity MSCI Consumer Staples Index ETF 20200407 0 34.79 34.79 33.63 33.63 278163 32.2097 down down correct
FTEC.US Fidelity MSCI Information Technology Index ETF 20200407 0 67.39 67.39 64.39 64.43 938160 63.5578 down down correct
FTSD.US Franklin ETF Trust 20200407 0 94.9 95.16 94.9 95.07 24511 93.1764 up up correct
FUE.US ELEMENTS Linked to the MLCX Biofuels Index (Exchange Series) 20200407 0 5.11 5.11 5.11 5.11 0 5.11
FUMB.US First Trust Ultra Short Duration Municipal ETF 20200407 0 20.18 20.18 19.98 20.13 61610 19.9145 down down correct
FUTY.US Fidelity MSCI Utilities Index ETF 20200407 0 37.4 37.4 35.7 35.73 392287 33.8936 down down correct
FVAL.US Fidelity Value Factor ETF 20200407 0 30.01 30.01 28.77 28.89 55282 28.0874 down down correct
FVD.US First Trust Value Line Dividend Index Fund 20200407 0 28.97 29.33 28.23 28.26 3567340 27.1912 down down correct
FWDB.US AdvisorShares FolioBeyond Smart Core Bond ETF 20200407 0 25.2515 25.265 25.2118 25.2118 1578 24.4652 down down correct
FXA.US Invesco CurrencyShares Australian Dollar Trust 20200407 0 61.91 61.98 61.79 61.86 7400 61.86 down down correct
FXB.US Invesco CurrencyShares British Pound Sterling Trust 20200407 0 119.82 119.82 119.26 119.61 83910 119.61 down down correct
FXC.US Invesco CurrencyShares Canadian Dollar Trust 20200407 0 70.56 70.73 70.34 70.56 20715 70.56
FXD.US First Trust Consumer Discretionary AlphaDEX Fund 20200407 0 28.52 29.675 27.85 28.02 126690 27.7878 down down correct
FXE.US Invesco CurrencyShares Euro Currency Trust 20200407 0 103.18 103.33 102.93 103.12 29214 103.12 down down correct
FXF.US Invesco CurrencyShares Swiss Franc Trust 20200407 0 94.74 94.9 94.65 94.9 9810 94.9 up up correct
FXG.US First Trust Consumer Staples AlphaDEX Fund 20200407 0 42.14 42.49 41.35 41.39 61552 40.3265 down down correct
FXH.US First Trust Health Care AlphaDEX Fund 20200407 0 77.21 77.4526 74.71 74.75 388408 74.75 down down correct
FXI.US iShares Trust 20200407 0 39.03 39.1 37.915 38.09 28960845 36.6793 down down correct
FXL.US First Trust Technology AlphaDEX Fund 20200407 0 62.38 62.54 60.04 60.05 522715 59.9692 down up incorrect
FXN.US First Trust Energy AlphaDEX Fund 20200407 0 4.66 4.95 4.53 4.53 285305 4.247 down down correct
FXO.US First Trust Financials AlphaDEX Fund 20200407 0 21.98 22.8 21.545 21.59 480234 20.621 down down correct
FXP.US ProShares UltraShort FTSE China 50 20200407 0 56.81 60.22 56.491 59.64 76887 59.64 up up correct
FXU.US First Trust Utilities AlphaDEX Fund 20200407 0 25.44 25.68 24.71 24.74 388326 23.357 down down correct
FXY.US Invesco CurrencyShares Japanese Yen Trust 20200407 0 87.01 87.26 86.94 87.1791 836019 87.1791 up up correct
FXZ.US First Trust Exchange 20200407 0 28.74 29.26 28.11 28.13 30285 27.3753 down down correct
GAL.US SPDR SSgA Global Allocation ETF 20200407 0 33.55 33.9333 33.2083 33.26 19569 31.5703 down up incorrect
GAMR.US ETF Managers Trust 20200407 0 44.91 44.99 43.5106 43.56 19095 43.0058 down down correct
GASX.US Direxion Daily Natural Gas Related Bear 3X Shares 20200407 0 0.19 0.19 0.19 0.19 17542 0.19
GAZ.US iPath Series B Bloomberg Natural Gas Subindex Total ReturnSM ETN 20200407 0 20.44 21.1852 20.35 21.1852 2163 21.1852 up up correct
GBDV.US Global Beta ETF Trust 20200407 0 12.625 12.625 12.625 12.625 0 11.8701
GBIL.US Goldman Sachs Access Treasury 0 20200407 0 100.63 100.65 100.59 100.59 2408027 100.0794 down down correct
GBUG.US iPath Gold ETN 20200407 0 28.109 28.109 28.109 28.109 0 28.109
GCC.US WisdomTree Continuous Commodity Index Fund 20200407 0 14.85 14.94 14.6 14.71 29954 13.4018 down down correct
GCE.US Claymore CEF GS Connect ETN 20200407 0 8 8 8 8 0 7.8125
GDMA.US Alpha Architect ETF Trust 20200407 0 23.84 23.88 23.63 23.65 25500 23.454 down down correct
GDX.US VanEck Vectors Gold Miners ETF 20200407 0 26.61 26.76 25.78 26.09 31203244 25.5087 down down correct
GDXJ.US VanEck Vectors Junior Gold Miners ETF 20200407 0 32.89 33.21 31.47 31.87 16166950 30.7914 down down correct
GEM.US Goldman Sachs ActiveBeta Emerging Markets Equity ETF 20200407 0 27.65 27.65 26.83 26.97 341686 25.721 down down correct
GHYB.US Goldman Sachs Access High Yield Corporate Bond ETF 20200407 0 43.57 43.66 43.165 43.2316 3306 39.9313 down down correct
GIGB.US Goldman Sachs ETF Trust 20200407 0 51.48 51.4818 51.22 51.32 28445 49.2354 down down correct
GII.US SPDR S&P Global Infrastructure ETF 20200407 0 40.5 40.5 39.04 39.05 47635 37.0793 down up incorrect
GLCN.US VanEck Vectors ETF Trust 20200407 0 36.5 36.5 35.26 35.26 10100 29.5128 down down correct
GLD.US SPDR Gold Trust 20200407 0 155.33 156.14 154.38 156.04 9195370 156.04 up up correct
GLDM.US World Gold Trust 20200407 0 16.46 16.58 16.37 16.57 10581300 16.57 up up correct
GLIF.US AGFiQ Global Infrastructure ETF 20200407 0 21.554 21.554 21.554 21.554 0 20.6819
GLIN.US VanEck Vectors ETF Trust 20200407 0 20.73 20.8524 19.9 20.04 25054 19.9908 down down correct
GLL.US ProShares Trust II 20200407 0 40.72 41.6 40.58 41.16 38300 41.16 up down incorrect
GLTR.US Aberdeen Standard Physical Precious Metals Basket Shares ETF 20200407 0 77.9 78.29 76.25 77.87 42000 77.87 down down correct
GMF.US SPDR S&P Emerging Asia Pacific ETF 20200407 0 89.03 89.05 86.4604 86.86 41882 83.322 down up incorrect
GNAF.US MicroSectors FANG+ Index Inverse ETN 20200407 0 37.32 37.8 36.9 37.8 1200 37.8 up up correct
GNR.US SPDR S&P Global Natural Resources ETF 20200407 0 33.45 33.505 32.39 32.56 504457 30.5334 down down correct
GOAU.US U.S. Global GO GOLD and Precious Metal Miners ETF 20200407 0 13.81 13.9593 13.28 13.4475 84323 13.181 down down correct
GOEX.US Global X Funds 20200407 0 21.1299 21.2699 20.49 20.58 3600 19.948 down down correct
GQRE.US FlexShares Global Quality Real Estate Index Fund 20200407 0 47.99 48.928 47.02 47.02 61176 44.9375 down down correct
GREK.US Global X MSCI Greece ETF 20200407 0 5.97 6.04 5.84 5.94 609606 17.3382 down down correct
GRES.US IndexIQ ETF Trust 20200407 0 22.59 22.8266 22.39 22.44 5245 20.411 down down correct
GRN.US iPath Series B Carbon ETN 20200407 0 40.675 40.675 40.675 40.675 56 40.675
GRNB.US VanEck Vectors ETF Trust 20200407 0 26.3193 26.32 26.26 26.3091 4339 25.4216 down up incorrect
GRU.US ELEMENTS Linked to the MLCX Grains Index 20200407 0 2.84 2.85 2.73 2.81 8000 2.81 down down correct
GSEU.US Goldman Sachs ETF Trust 20200407 0 24.7 24.7 24.0352 24.0352 6691 23.0149 down down correct
GSG.US iShares S&P GSCI Commodity 20200407 0 10.26 10.26 9.79 9.92 688921 9.803 down down correct
GSIE.US Goldman Sachs ActiveBeta International Equity ETF 20200407 0 23.9 23.93 23.26 23.36 529967 22.451 down down correct
GSJY.US Goldman Sachs ActiveBeta Japan Equity ETF 20200407 0 28.46 28.49 27.98 27.98 1655 27.1529 down down correct
GSLC.US Goldman Sachs ETF Trust 20200407 0 55.37 55.5 53.58 53.58 695431 52.4036 down up incorrect
GSP.US iPath S&P GSCI Total Return Index ETN 20200407 0 8.76 8.76 8.2 8.25 12700 8.25 down down correct
GSSC.US Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF 20200407 0 33.02 33.51 31.96 32.2 16350 31.6217 down down correct
GSY.US Invesco Ultra Short Duration ETF 20200407 0 49.44 49.55 49.42 49.5 463932 48.7373 up up correct
GTO.US Invesco Total Return Bond ETF 20200407 0 53.39 53.6841 52.95 53.1 38307 50.3134 down up incorrect
GUNR.US FlexShares Morningstar Global Upstream Natural Resources Index Fund 20200407 0 24.46 24.625 23.78 23.79 939567 22.4106 down up incorrect
GURU.US Global X Guru Index ETF 20200407 0 28.93 28.94 27.7085 27.7085 5562 26.9023 down down correct
GUSH.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares 20200407 0 21.25 22.94 20.3004 20.5 3853897 20.4595 down down correct
GVIP.US Goldman Sachs Hedge Industry VIP ETF 20200407 0 53.61 53.63 51.23 51.4838 25426 51.4835 down up incorrect
GWX.US SPDR S&P International Small Cap ETF 20200407 0 23.59 23.86 22.95 23.04 266180 21.9632 down down correct
GXC.US SPDR Index Shares Funds 20200407 0 95.19 95.6 92.91 93.21 102434 90.9921 down up incorrect
GXF.US Global X FTSE Nordic Region ETF 20200407 0 18.276 18.39 18.276 18.33 1810 17.9213 up up correct
GXG.US Global X MSCI Colombia ETF 20200407 0 5.76 5.9278 5.59 5.69 23596 21.694 down up incorrect
GYLD.US Arrow Dow Jones Global Yield ETF 20200407 0 9.64 9.9706 9.62 9.63 11087 8.6182 down down correct
HACK.US ETF Series Solutions 20200407 0 37.21 37.24 35.81 35.94 250738 35.8159 down down correct
HAIL.US SPDR S&P Kensho Smart Mobility ETF 20200407 0 21.94 21.955 21.18 21.285 1300 20.9345 down down correct
HAP.US VanEck Vectors Natural Resources ETF 20200407 0 26.76 27 26.14 26.14 6084 24.9629 down down correct
HAUZ.US DBX ETF Trust 20200407 0 21.74 21.86 21.37 21.4 47300 19.7076 down down correct
HAWX.US iShares Currency Hedged MSCI ACWI ex U.S. ETF 20200407 0 23.3056 23.4 22.94 22.958 17427 21.9201 down down correct
HDAW.US DBX ETF Trust 20200407 0 19.95 19.95 19.5902 19.5902 777 17.9503 down down correct
HDEF.US Xtrackers MSCI EAFE High Dividend Yield Equity ETF 20200407 0 18.94 18.94 18.46 18.46 87848 16.996 down down correct
HDG.US ProShares Hedge Replication ETF 20200407 0 43.07 43.42 42.91 42.91 18439 42.91 down down correct
HDGE.US AdvisorShares Ranger Equity Bear ETF 20200407 0 6.59 6.75 6.49 6.72 3932046 66.697 up up correct
HDIV.US Exchange Listed Funds Trust 20200407 0 21 21 20.816 20.816 200 20.1514 down down correct
HDLB.US ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B 20200407 0 8.65 8.83 8.26 8.305 19600 6.9437 down down correct
HDMV.US First Trust Horizon Managed Volatility Developed International ETF 20200407 0 26.76 26.76 26.03 26.1 65012 24.9197 down down correct
HDV.US iShares Core High Dividend ETF 20200407 0 77.49 77.719 75.06 75.06 1821457 70.1413 down down correct
HEDJ.US WisdomTree Europe Hedged Equity Fund 20200407 0 54.21 54.39 52.81 52.84 976880 50.3579 down down correct
HEWC.US iShares Trust 20200407 0 22.72 22.76 22.01 22.0801 10660 20.2477 down down correct
HEWJ.US iShares Currency Hedged MSCI Japan ETF 20200407 0 28.9 28.91 27.802 27.86 191312 26.9271 down down correct
HEWU.US iShares Trust 20200407 0 18.39 18.39 18.365 18.3817 2163 17.1137 down down correct
HEZU.US iShares Currency Hedged MSCI Eurozone ETF 20200407 0 24.82 24.88 24.17 24.2 597096 23.0924 down down correct
HFXI.US IQ 50 Percent Hedged FTSE International ETF 20200407 0 17.6795 17.6795 17.03 17.0563 64784 16.2388 down up incorrect
HIBL.US Direxion Daily S&P 500 High Beta Bull 3X Shares 20200407 0 9.2143 10.4 7.5143 7.5571 557830 7.5523 down down correct
HIBS.US Direxion Daily S&P 500 High Beta Bear 3X Shares 20200407 0 489 553 465.98 551.2 15500 551.2 up up correct
HIPS.US GraniteShares HIPS US High Income ETF 20200407 0 9.4 9.75 9.37 9.43 21259 8.0411 up up correct
HJPX.US iShares Currency Hedged JPX 20200407 0 25.2969 25.2969 25.2969 25.2969 10 24.3138
HMOP.US Hartford Municipal Opportunities ETF 20200407 0 40.48 40.48 40.36 40.42 991 37.9906 down down correct
HOLD.US AdvisorShares Trust 20200407 0 95.8602 95.98 95.8602 95.9495 1245 94.5429 up up correct
HOMZ.US ETF Series Solutions 20200407 0 20.055 20.055 19.3458 19.3458 1924 18.4833 down down correct
HSCZ.US iShares Currency Hedged MSCI EAFE Small 20200407 0 24.11 24.11 23.3801 23.3801 70264 22.3462 down down correct
HSPX.US Global X S&P 500 Covered Call ETF 20200407 0 2207.5 2251.4696 2197.5901 2215.3 197821 2209.8097 up up correct
HTAB.US Hartford Exchange 20200407 0 20.71 20.85 20.701 20.78 6000 20.4745 up up correct
HTEC.US Robo Global Healthcare Technology and Innovation ETF 20200407 0 24.46 24.46 23.694 23.694 27600 23.694 down down correct
HTRB.US Hartford Total Return Bond ETF 20200407 0 39.7974 39.9489 39.7 39.9489 12009 37.9963 up down incorrect
HTUS.US Exchange Traded Concepts Trust 20200407 0 20.87 20.87 18.33 20.4083 4349 19.5511 down down correct
HUSV.US First Trust Horizon Managed Volatility Domestic ETF 20200407 0 22.93 23 22.41 22.41 46039 21.8411 down down correct
HYDW.US DBX ETF Trust 20200407 0 45.89 45.96 45.58 45.682 14100 42.7021 down down correct
HYEM.US VanEck Vectors Emerging Markets High Yield Bond ETF 20200407 0 19.26 20.05 19.1 19.1 389100 17.4621 down down correct
HYG.US iShares Trust 20200407 0 76.43 76.72 75.24 75.34 35120770 69.4778 down up incorrect
HYGH.US iShares U.S. ETF Trust 20200407 0 75.45 76.185 74.64 74.64 9097 69.7353 down down correct
HYGV.US FlexShares Trust 20200407 0 40.6 40.649 39.89 39.97 35800 36.2425 down down correct
HYLB.US Xtrackers USD High Yield Corporate Bond ETF 20200407 0 43.54 43.81 43 43.1 3547904 31.6993 down up incorrect
HYLD.US Exchange Listed Funds Trust 20200407 0 25.56 27 24.65 25.05 33045 22.1327 down down correct
HYLV.US IQ S&P High Yield Low Volatility Bond ETF 20200407 0 23.11 23.11 22.88 22.8805 4487 21.4673 down down correct
HYMB.US SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF 20200407 0 53.41 53.49 52.41 53.11 485539 50.0445 down down correct
HYS.US PIMCO 0 20200407 0 84.52 85.73 84.35 84.78 203954 79.0496 up down incorrect
HYTR.US CP High Yield Trend ETF 20200407 0 23.49 23.49 23.47 23.47 200 22.0939 down down correct
HYUP.US Xtrackers High Beta High Yield Bond ETF 20200407 0 39.8095 39.8095 39.8095 39.8095 63 35.4357
IAI.US iShares U.S. Broker 20200407 0 56.09 56.36 53.65 53.65 27617 52.2248 down down correct
IAK.US iShares U.S. Insurance ETF 20200407 0 51.24 52.43 50.08 50.08 15643 48.216 down down correct
IAT.US iShares U.S. Regional Banks ETF 20200407 0 30.05 31 29.2172 29.34 138874 27.9716 down down correct
IAU.US iShares Gold Trust 20200407 0 15.78 15.88 15.6823 15.88 27516711 31.6282 up down incorrect
IBCE.US iShares iBonds Mar 2023 Term Corporate ex 20200407 0 24.64 24.74 24.56 24.58 23487 23.6779 down down correct
IBD.US Northern Lights Fund Trust IV 20200407 0 24.484 24.9 24.325 24.61 50780 24.0111 up up correct
IBDD.US iShares iBonds Mar 2023 Term Corporate ETF 20200407 0 26.383 26.5 26.271 26.44 33890 25.4497 up down incorrect
IBDM.US iShares Trust 20200407 0 24.73 24.73 24.56 24.68 235454 24.0806 down down correct
IBDN.US iShares Trust 20200407 0 24.87 24.915 24.7541 24.81 413393 23.962 down down correct
IBDO.US iShares iBonds Dec 2023 Term Corporate ETF 20200407 0 25.04 25.15 24.7 25.02 576846 24.0861 down down correct
IBDP.US iShares iBonds Dec 2024 Term Corporate ETF 20200407 0 24.64 24.76 24.51 24.76 214119 23.8705 up up correct
IBDQ.US iShares iBonds Dec 2025 Term Corporate ETF 20200407 0 24.93 25.16 24.93 25.1 71155 24.1442 up down incorrect
IBDR.US iShares iBonds Dec 2026 Term Corporate ETF 20200407 0 24.43 24.63 24.37 24.47 686442 23.5134 up up correct
IBDS.US iShares iBonds Dec 2027 Term Corporate ETF 20200407 0 24.33 24.74 24.33 24.56 1206545 23.566 up up correct
IBDT.US iShares iBonds Dec 2028 Term Corporate ETF 20200407 0 26.12 26.29 26.11 26.19 19669 25.0325 up down incorrect
IBDU.US iShares Trust 20200407 0 24.29 24.355 24.123 24.175 7300 23.2115 down down correct
IBMJ.US iShares iBonds Dec 2021 Term Muni Bond ETF 20200407 0 25.8 25.8 25.5701 25.6754 59836 25.2482 down down correct
IBMK.US iShares iBonds Dec 2022 Term Muni Bond ETF 20200407 0 26.26 26.26 25.93 25.97 38815 25.3909 down down correct
IBND.US SPDR Bloomberg Barclays International Corporate Bond ETF 20200407 0 30.48 31.07 30.48 30.84 39484 30.6476 up down incorrect
IBUY.US Amplify Online Retail ETF 20200407 0 43.65 44.28 42.6286 42.93 34000 42.7005 down down correct
ICOL.US iShares MSCI Colombia ETF 20200407 0 8.22 8.26 7.96 7.96 6857 7.6082 down down correct
IDEV.US iShares Core MSCI International Developed Markets ETF 20200407 0 45.91 46.16 44.58 44.76 379615 42.5226 down down correct
IDHQ.US Invesco S&P International Developed Quality ETF 20200407 0 21.8 21.833 21.38 21.41 77704 20.7345 down down correct
IDIV.US Metaurus U.S. Equity Cumulative Dividends Fund 20200407 0 8.15 8.15 8.15 8.15 223 6.4893
IDLV.US Invesco S&P International Developed Low Volatility ETF 20200407 0 26.97 27.24 26.426 26.55 481379 25.339 down down correct
IDMO.US Invesco S&P International Developed Momentum ETF 20200407 0 23.3011 23.3011 23.3011 23.3011 27 22.5967
IDNA.US iShares Genomics Immunology and Healthcare ETF 20200407 0 28.78 28.78 26.88 26.88 33900 26.6132 down down correct
IDOG.US ALPS International Sector Dividend Dogs ETF 20200407 0 20.66 20.666 20.01 20.01 62939 18.8231 down down correct
IDRV.US iShares Trust 20200407 0 22.5 22.5 21.68 21.68 7100 21.3308 down down correct
IDU.US iShares U.S. Utilities ETF 20200407 0 142.91 142.91 137.19 137.47 115172 65.4143 down up incorrect
IDX.US VanEck Vectors Indonesia Index ETF 20200407 0 14.28 14.28 13.55 13.55 21320 13.1898 down down correct
IEMG.US iShares Core MSCI Emerging Markets ETF 20200407 0 42.81 42.86 41.59 41.66 16824462 39.6089 down down correct
IEUR.US iShares Core MSCI Europe ETF 20200407 0 38.32 38.33 37.25 37.35 915063 35.4863 down down correct
IEV.US iShares Trust 20200407 0 36.36 36.36 35.38 35.38 438201 33.7705 down up incorrect
IEZ.US iShares U.S. Oil Equipment & Services ETF 20200407 0 6.79 7.13 6.62 6.68 334846 6.5188 down down correct
IG.US Principal Exchange 20200407 0 24.567 24.567 24.567 24.567 78 23.2878
IGBH.US iShares Interest Rate Hedged Long 20200407 0 20.91 20.97 20.6 20.85 8864 19.938 down down correct
IGLB.US iShares 10+ Year Investment Grade Corporate Bond ETF 20200407 0 63.88 63.88 63.01 63.52 644381 60.0418 down down correct
IGM.US iShares Expanded Tech Sector ETF 20200407 0 225.73 225.73 217.9 218.5255 95661 217.6027 down down correct
IGN.US iShares North American Tech 20200407 0 46.58 46.96 45.88 45.91 19877 45.5717 down down correct
IHAK.US iShares Cybersecurity and Tech ETF 20200407 0 26.06 26.06 24.94 24.958 15600 24.7042 down up incorrect
IHDG.US WisdomTree Trust 20200407 0 31.74 31.74 31.065 31.11 317031 29.6539 down down correct
IHE.US iShares U.S. Pharmaceuticals ETF 20200407 0 142.32 142.32 137.57 137.83 23681 134.338 down down correct
IHF.US iShares U.S. Healthcare Providers ETF 20200407 0 170.03 171.99 164.95 165.84 69165 164.0335 down down correct
IHI.US iShares U.S. Medical Devices ETF 20200407 0 240.28 241.57 230.95 230.95 991158 38.29 down up incorrect
IHY.US VanEck Vectors International High Yield Bond ETF 20200407 0 21.13 21.15 20.86 20.95 16374 19.3872 down down correct
IIGD.US Invesco Investment Grade Defensive ETF 20200407 0 26.17 26.23 26.17 26.205 4963 25.0721 up up correct
IIGV.US Invesco Exchange 20200407 0 25.35 25.66 25.35 25.53 1200 24.065 up up correct
IJAN.US Innovator MSCI EAFE Power Buffer ETF January 20200407 0 21.948 21.975 21.63 21.63 6300 21.63 down down correct
IJH.US iShares Trust 20200407 0 149.3 152.5747 145.46 145.61 3247128 142.2026 down up incorrect
IJJ.US iShares S&P Mid 20200407 0 113.66 116.93 110.89 111.31 459348 53.933 down up incorrect
IJK.US iShares S&P Mid 20200407 0 46.215 47.185 45.17 45.17 870000 44.654 down down correct
IJR.US iShares Core S&P Small 20200407 0 57.08 58.3891 55.17 55.48 8730894 54.0437 down down correct
IJS.US iShares S&P Small 20200407 0 101.15 104.0067 97.7426 98.5 626962 48.0499 down down correct
IJUL.US Innovator MSCI EAFE Power Buffer ETF 20200407 0 21.59 21.61 21.27 21.27 14800 21.27 down down correct
ILCB.US iShares Morningstar U.S. Equity ETF 20200407 0 38.92 39.02 37.75 37.75 36800 36.8994 down down correct
ILCG.US iShares Morningstar Growth ETF 20200407 0 39.56 39.572 38.018 38.018 415500 37.7922 down down correct
ILCV.US iShares Morningstar Value ETF 20200407 0 46.025 46.43 44.865 44.87 40200 42.8754 down down correct
ILF.US iShares Latin America 40 ETF 20200407 0 19.51 19.59 18.65 18.7 5710743 16.9268 down up incorrect
ILTB.US iShares Trust 20200407 0 71.34 71.35 70.8 71.28 26476 67.3677 down down correct
IMCB.US iShares Morningstar Mid 20200407 0 160.75 163.05 156.76 157.34 70864 38.5214 down up incorrect
IMCG.US iShares Morningstar Mid 20200407 0 232.16 233.3832 224.31 224.31 323802 37.1934 down down correct
IMTB.US iShares Core 5 20200407 0 50.87 51.1 50.87 50.9551 104980 48.7518 up up correct
IMTM.US iShares MSCI Intl Momentum Factor ETF 20200407 0 27.25 27.25 26.476 26.55 116373 24.9446 down down correct
INCO.US Columbia India Consumer ETF 20200407 0 31.94 32 31.18 31.2 13750 29.1632 down up incorrect
INDL.US Direxion Daily MSCI India Bull 2x Shares 20200407 0 14.79 14.9195 13.51 13.57 470352 13.2269 down down correct
INDS.US Pacer Benchmark Industrial Real Estate SCTR ETF 20200407 0 29.08 29.66 28.29 28.317 34326 27.482 down up incorrect
INKM.US SSGA Active Trust 20200407 0 28.01 28.1 27.63 27.7183 947579 25.8244 down down correct
INTF.US iShares Edge MSCI Multifactor Intl ETF 20200407 0 21.1 21.15 20.54 20.54 469223 19.1579 down down correct
IOO.US iShares Global 100 ETF 20200407 0 47.36 47.36 45.81 45.84 131200 44.3787 down up incorrect
IPAC.US iShares Core MSCI Pacific ETF 20200407 0 48.35 48.46 46.96 47.03 155093 44.5247 down down correct
IPAY.US ETF Series Solutions 20200407 0 40 40.38 38.2 38.3 462300 38.3 down down correct
IPO.US Renaissance IPO ETF 20200407 0 26.61 26.71 25.77 25.77 8900 25.77 down up incorrect
IPOS.US Renaissance International IPO ETF 20200407 0 22.23 22.23 21.81 21.85 4776 21.7897 down down correct
IQDE.US FlexShares International Quality Dividend Defensive Index Fund 20200407 0 17.39 17.47 17.1567 17.1567 52882 16.0671 down down correct
IQDF.US FlexShares International Quality Dividend Index Fund 20200407 0 18.5 18.63 18.02 18.05 515091 16.871 down down correct
IQDY.US FlexShares International Quality Dividend Dynamic Index Fund 20200407 0 19.69 19.7065 19.69 19.7065 314 18.5017 up down incorrect
IQIN.US IQ 500 International ETF 20200407 0 21.2503 21.2503 21.2503 21.2503 1 20.3341
IQLT.US iShares MSCI Intl Quality Factor ETF 20200407 0 26.88 26.88 26.14 26.18 661437 25.1342 down down correct
IQSI.US IQ Candriam ESG International Equity ETF 20200407 0 19.873 19.873 19.873 19.873 0 19.1474
IQSU.US IQ Candriam ESG US Equity ETF 20200407 0 22.064 22.064 22.064 22.064 0 21.7049
IRBO.US iShares Robotics and Artificial Intelligence Multisector ETF 20200407 0 23.58 23.62 22.7501 22.8 44350 22.1438 down down correct
ISCB.US iShares Morningstar Small 20200407 0 134.83 134.83 126.12 126.6518 2556 30.9207 down down correct
ISCF.US iShares Trust 20200407 0 23.92 23.92 23.22 23.25 28410 21.8215 down down correct
ISCG.US iShares Morningstar Small 20200407 0 28.03 28.5633 27.4117 27.515 85800 27.3161 down down correct
ISCV.US iShares Morningstar Small 20200407 0 29.2133 30.2567 28.64 28.86 40500 27.8146 down up incorrect
ISRA.US VanEck Vectors Israel ETF 20200407 0 28.48 28.96 28.3395 28.3395 2591 27.9205 down down correct
ISZE.US iShares MSCI Intl Size Factor ETF 20200407 0 21.0861 21.0861 21.0861 21.0861 2375 19.2352
ITEQ.US BlueStar Israel Technology ETF 20200407 0 37.67 37.67 36.5 36.51 33455 36.2611 down down correct
ITOT.US iShares Core S&P Total U.S. Stock Market ETF 20200407 0 60.63 60.88 58.59 58.59 6351773 57.122 down down correct
IVE.US iShares Trust 20200407 0 102.31 102.53 98.81 98.94 3310709 95.2237 down down correct
IVES.US ETF Managers Trust 20200407 0 27.855 28.283 27.212 27.212 2800 27.144 down up incorrect
IVLU.US iShares Edge MSCI Intl Value Factor ETF 20200407 0 18.45 18.46 17.89 17.96 212991 17.0544 down down correct
IVOG.US Vanguard S&P Mid 20200407 0 114.03 116.5 112 112.3527 46222 110.9671 down down correct
IVOL.US Krane Shares Trust 20200407 0 26.4 26.76 26.35 26.64 30700 25.2418 up up correct
IVOO.US Vanguard Admiral Funds 20200407 0 100.63 103 98.7 98.7 45928 96.3252 down down correct
IVOV.US Vanguard S&P Mid 20200407 0 87.3 89.7633 85.39 85.85 33687 82.2335 down up incorrect
IVV.US iShares Core S&P 500 ETF 20200407 0 275.07 276 265.7 265.91 11723134 259.0086 down down correct
IVW.US iShares S&P 500 Growth ETF 20200407 0 176.29 176.5 169.86 170.17 1635123 42.02 down down correct
IWB.US iShares Russell 1000 ETF 20200407 0 150.63 150.8508 145.33 145.47 1437986 142.1044 down down correct
IWC.US iShares Micro 20200407 0 67.52 67.9 64.5288 65.31 100277 64.2152 down down correct
IWD.US iShares Russell 1000 Value ETF 20200407 0 105.2 105.69 101.93 101.98 3307489 98.5849 down down correct
IWF.US iShares Russell 1000 Growth ETF 20200407 0 160.44 160.99 154.7 154.81 1875935 153.091 down down correct
IWL.US iShares Russell Top 200 ETF 20200407 0 65.63 65.63 63.3 63.3 25760 61.8165 down down correct
IWM.US iShares Trust 20200407 0 116.88 118.64 112.39 112.92 57546079 110.7132 down down correct
IWN.US iShares Russell 2000 Value ETF 20200407 0 83.28 85.4146 80.4806 81.05 1255981 78.6133 down up incorrect
IWO.US iShares Russell 2000 Growth ETF 20200407 0 163.1 164.04 156.14 156.77 886812 155.6169 down down correct
IWP.US iShares Russell Mid 20200407 0 129.01 129.5 124.77 124.79 537633 62.0027 down down correct
IWR.US iShares Russell Mid 20200407 0 45.4899 46.015 44.24 44.29 4059437 43.3533 down down correct
IWS.US iShares Russell Mid 20200407 0 67.14 68.41 65.49 65.57 1695136 63.6734 down down correct
IWV.US iShares Russell 3000 ETF 20200407 0 157.31 157.71 151.91 151.91 961456 148.5456 down down correct
IWX.US iShares Russell Top 200 Value ETF 20200407 0 47.08 47.08 45.34 45.39 174240 43.7609 down up incorrect
IWY.US iShares Russell Top 200 Growth ETF 20200407 0 89.73 89.83 86.41 86.41 443731 85.4014 down down correct
IXC.US iShares Global Energy ETF 20200407 0 18.66 18.93 18.01 18.06 835652 16.5773 down down correct
IXG.US iShares Global Financials ETF 20200407 0 49.28 49.57 47.64 47.64 26042 45.7404 down down correct
IXJ.US iShares Global Healthcare ETF 20200407 0 63.74 63.91 61.77 61.85 1074627 60.2717 down down correct
IXN.US iShares Global Tech ETF 20200407 0 195.94 195.99 187.79 188.43 236936 30.9751 down down correct
IXP.US iShares Global Comm Services ETF 20200407 0 54.36 54.36 52.99 53.08 19612 51.6043 down down correct
IXSE.US WisdomTree India ex 20200407 0 18.15 18.15 17.771 17.771 200 17.7345 down up incorrect
IYC.US iShares U.S. Consumer Services ETF 20200407 0 187.53 189.545 182.09 182.57 245508 45.2064 down down correct
IYE.US iShares U.S. Energy ETF 20200407 0 17.4 17.81 16.84 16.89 3126212 15.7916 down down correct
IYF.US iShares U.S. Financials ETF 20200407 0 103.23 103.822 99.16 99.17 400453 48.259 down up incorrect
IYG.US iShares U.S. Financial Services ETF 20200407 0 110.39 111.49 105.8 105.8 143962 103.0185 down down correct
IYH.US iShares U.S. Healthcare ETF 20200407 0 198.29 198.29 191.52 191.52 135219 187.6633 down down correct
IYK.US iShares U.S. Consumer Goods ETF 20200407 0 115.48 115.69 112.22 112.22 42876 109.0147 down up incorrect
IYM.US iShares U.S. Basic Materials ETF 20200407 0 73 75.11 72.575 72.73 83898 70.6851 down down correct
IYR.US iShares U.S. Real Estate ETF 20200407 0 71.73 73.12 69.72 69.73 9338703 66.8088 down down correct
IYW.US iShares U.S. Technology ETF 20200407 0 218.43 218.43 209.74 209.86 234367 52.0626 down down correct
IYY.US iShares Dow Jones U.S. ETF 20200407 0 134.25 134.65 129.61 129.77 135962 63.4236 down down correct
JAGG.US JPMorgan U.S. Aggregate Bond ETF 20200407 0 54.78 54.88 54.5 54.794 76550 53.2346 up up correct
JDIV.US JPMorgan U.S. Dividend ETF 20200407 0 19.9532 19.9532 19.481 19.481 770 18.311 down up incorrect
JDST.US Direxion Daily Junior Gold Miners Index Bear 2X Shares 20200407 0 1.93 2.09 1.9 2.03 37955162 50.75 up down incorrect
JETS.US U.S. Global Jets ETF 20200407 0 14.29 14.88 13.28 13.41 3991406 13.3202 down up incorrect
JHCS.US John Hancock Exchange 20200407 0 23.181 23.181 22.822 22.83 800 22.4335 down down correct
JHEM.US John Hancock Multifactor Emerging Markets ETF 20200407 0 20.8301 20.8301 20.305 20.335 113950 19.4424 down down correct
JHMA.US John Hancock Exchange 20200407 0 25.98 25.98 25.5852 25.5852 352 24.7518 down up incorrect
JHMC.US John Hancock Multifactor Consumer Discretionary ETF 20200407 0 26.85 27.21 25.9529 25.9529 8785 25.6743 down down correct
JHMD.US John Hancock Multifactor Developed International ETF 20200407 0 23.63 23.67 23.0808 23.11 1182321 21.9313 down down correct
JHME.US John Hancock Exchange 20200407 0 11.4399 11.5 11.1576 11.1576 2423 10.503 down down correct
JHMF.US John Hancock Multifactor Financials ETF 20200407 0 30.03 30.03 28.9243 28.9243 34582 27.8871 down down correct
JHMH.US John Hancock Multifactor Health Care ETF 20200407 0 34.16 34.33 33.24 33.24 3967 32.1084 down down correct
JHMI.US John Hancock Exchange 20200407 0 30.2611 30.2611 29.3731 29.3731 356 28.7696 down down correct
JHML.US John Hancock Multifactor Large Cap ETF 20200407 0 33.86 34.07 32.87 32.88 290785 31.9335 down down correct
JHMM.US John Hancock Multifactor Mid Cap ETF 20200407 0 29.83 30.2091 29.02 29.02 335955 28.4609 down down correct
JHMS.US John Hancock Exchange 20200407 0 27.6161 27.6161 26.9683 26.9683 1071 25.7926 down down correct
JHMT.US John Hancock Multifactor Technology ETF 20200407 0 49.835 49.835 48.1759 48.1759 6797 47.4256 down down correct
JHMU.US John Hancock Exchange 20200407 0 29.27 29.27 28.2709 28.2709 718 26.5908 down up incorrect
JHSC.US John Hancock Multifactor Small Cap ETF 20200407 0 19.84 20.11 19.2 19.2 162840 18.753 down down correct
JIGB.US J.P. Morgan Exchange 20200407 0 53.15 53.35 53.071 53.35 3700 49.9432 up up correct
JJA.US iPath Series B Bloomberg Agriculture Subindex Total Return ETN 20200407 0 39.74 40.27 39.74 39.7737 422 13.2579 up up correct
JJC.US iPath Series B Bloomberg Copper Subindex Total Return ETN 20200407 0 35.5 35.5 34.7101 34.7814 2537 11.5938 down up incorrect
JJE.US iPath Series B Bloomberg Energy Subindex Total Return ETN 20200407 0 26.67 26.67 26.34 26.37 1500 26.37 down down correct
JJG.US iPath Series B Bloomberg Grains Subindex Total Return ETN 20200407 0 40.832 41.5 40.832 41.125 700 41.125 up up correct
JJM.US iPath® Bloomberg Industrial Metals Subindex Total Return(SM) ETN 20200407 0 35.5199 35.5199 35.5199 35.5199 0 35.5199
JJN.US iPath Series B Bloomberg Nickel Subindex Total Return ETN 20200407 0 45.91 46.005 45.91 46.005 935 15.335 up up correct
JJP.US iPath® Bloomberg Precious Metals Subindex Total Return(SM) ETN 20200407 0 56.81 56.81 56.81 56.81 2 56.81
JJS.US iPath Series B Bloomberg Softs Subindex Total Return ETN 20200407 0 35.41 35.42 35 35 200 35 down down correct
JJT.US iPath Series B Bloomberg Tin Subindex Total Return ETN 20200407 0 38.5551 38.5551 38.5551 38.5551 0 38.5551
JJU.US iPath® Series B Bloomberg Aluminum Subindex Total Return ETN 20200407 0 32.86 32.86 32.86 32.86 0 32.86
JKD.US iShares Morningstar U.S. Equity ETF 20200407 0 155.68 156.08 151 151 9169 149.4666 down down correct
JKE.US iShares Morningstar Growth ETF 20200407 0 197.8 197.862 190.09 190.09 83093 189.659 down down correct
JKF.US iShares Morningstar Value ETF 20200407 0 92.05 92.86 89.7275 89.74 20075 87.6296 down down correct
JKG.US iShares Morningstar Mid 20200407 0 160.75 163.05 156.76 157.34 70864 155.8575 down down correct
JKJ.US iShares Morningstar Small 20200407 0 134.83 134.83 126.12 126.6518 2556 125.2611 down up incorrect
JKK.US iShares Morningstar Small 20200407 0 168.18 171.3763 164.47 165.0889 14299 164.9136 down down correct
JMBS.US Janus Henderson Mortgage 20200407 0 52.69 52.69 52.49 52.54 7197 50.7267 down down correct
JMIN.US JPMorgan U.S. Minimum Volatility ETF 20200407 0 26.05 26.06 25.3612 25.3612 23487 24.3506 down down correct
JMOM.US JPMorgan U.S. Momentum Factor ETF 20200407 0 26.271 26.32 25.5584 25.5584 26301 25.1945 down down correct
JNK.US SPDR Bloomberg Barclays High Yield Bond ETF 20200407 0 94.07 94.45 92.73 93.12 7008788 85.7344 down down correct
JNUG.US Direxion Daily Junior Gold Miners Index Bull 2X Shares 20200407 0 5.3 5.34 4.8 4.92 37908760 49.0147 down down correct
JO.US iPath Series B Bloomberg Coffee Subindex Total Return ETN 20200407 0 37.28 38.22 37.28 38.02 55200 38.02 up down incorrect
JOYY.US Infusive® Compounding Global Equities ETF 20200407 0 22.271 22.271 22.271 22.271 25 20.4395
JPEM.US JPMorgan Diversified Return Emerging Markets Equity ETF 20200407 0 42.55 42.55 41.09 41.26 44071 38.4081 down down correct
JPIN.US JPMorgan Diversified Return International Equity ETF 20200407 0 45.26 45.31 43.92 43.955 242313 40.8958 down down correct
JPMB.US JPMorgan USD Emerging Markets Sovereign Bond ETF 20200407 0 43.275 43.69 43.275 43.56 5299 40.4954 up up correct
JPME.US JPMorgan Diversified Return U.S. Mid Cap Equity ETF 20200407 0 52.38 52.8128 51.2 51.36 24467 49.875 down down correct
JPN.US Xtrackers Japan JPX 20200407 0 25.18 25.18 24.2 24.2654 2887 23.3082 down down correct
JPSE.US JPMorgan Diversified Return U.S. Small Cap Equity ETF 20200407 0 22.12 22.6023 21.43 21.49 42021 20.9641 down down correct
JPUS.US JPMorgan Diversified Return U.S. Equity ETF 20200407 0 61.74 62.2451 60.25 60.31 378642 58.2066 down down correct
JPXN.US iShares JPX 20200407 0 55.44 55.44 53.44 53.5334 94251 51.4524 down down correct
JQUA.US JPMorgan U.S. Quality Factor ETF 20200407 0 27.0564 27.17 26.4164 26.42 32744 25.7041 down up incorrect
JUST.US Goldman Sachs JUST U.S. Large Cap Equity ETF 20200407 0 39.55 39.55 38.15 38.15 19688 37.3082 down down correct
JVAL.US JPMorgan U.S. Value Factor ETF 20200407 0 21.3734 21.61 20.8908 20.8908 24067 20.0601 down down correct
JXI.US iShares Global Utilities ETF 20200407 0 51.9 51.9 50.0501 50.2095 27195 47.4343 down down correct
KALL.US KraneShares MSCI All China Index ETF 20200407 0 24.0322 24.0322 24.0322 24.0322 15 23.7822
KARS.US KraneShares Electric Vehicles and Future Mobility Index ETF 20200407 0 20.09 20.09 19.52 19.52 3833 19.4916 down down correct
KBA.US KraneShares Trust 20200407 0 31.07 31.19 30.18 30.2 138715 29.999 down down correct
KBE.US SPDR S&P Bank ETF 20200407 0 27.89 28.65 27.11 27.34 2713302 26.066 down down correct
KBND.US KraneShares Bloomberg Barclays China Bond Inclusion Index ETF 20200407 0 31.16 31.321 31.16 31.321 200 30.1442 up up correct
KCCB.US KraneShares Trust 20200407 0 37.03 37.34 37.03 37.34 193 34.316 up down incorrect
KCE.US SPDR S&P Capital Markets ETF 20200407 0 48.51 48.62 47.17 47.25 8500 45.8147 down up incorrect
KCNY.US KraneShares Trust 20200407 0 31.16 31.3206 31.16 31.3206 162 30.449 up up correct
KDFI.US KFA Dynamic Fixed Income ETF 20200407 0 20.745 20.89 20.71 20.82 4800 19.6804 up up correct
KEMQ.US KraneShares FTSE Emerging Markets Consumer Technology Index ETF 20200407 0 20.5 20.5 20.2071 20.2071 2771 19.7373 down down correct
KEMX.US KraneShares MSCI Emerging Markets ex China Index ETF 20200407 0 18.964 18.964 18.964 18.964 0 18.964
KFYP.US KraneShares CICC China Leaders 100 Index ETF 20200407 0 25.55 25.6 25.12 25.43 5144 24.7646 down down correct
KGRN.US KraneShares MSCI China Clean Technology ETF 20200407 0 16.8666 16.96 16.8083 16.8083 1044 16.8073 down down correct
KHYB.US KraneShares Asia Pacific High Yield Bond ETF 20200407 0 37.03 37.34 37.03 37.34 200 33.9575 up up correct
KIE.US SPDR S&P Insurance ETF 20200407 0 25.75 26.45 25.16 25.18 304315 24.2864 down down correct
KLCD.US KFA Large Cap Quality Dividend Index ETF 20200407 0 22.245 22.489 21.76 21.828 11600 21.3216 down up incorrect
KLDW.US Knowledge Leaders Developed World ETF 20200407 0 30.14 30.19 29.3191 29.3191 89966 28.9957 down down correct
KMED.US KraneShares Emerging Markets Healthcare Index ETF 20200407 0 21.46 21.46 21.1896 21.1896 308 21.1846 down down correct
KNOW.US Direxion All Cap Insider Sentiment Shares 20200407 0 133 142.8 133 138 79455 138 up up correct
KOIN.US Capital Link NextGen Protocol ETF 20200407 0 25.56 25.77 25 25 7172 24.5032 down down correct
KOLD.US ProShares UltraShort Bloomberg Natural Gas 20200407 0 50.18 50.88 46.05 46.12 30183 46.12 down down correct
KOMP.US SPDR S&P Kensho New Economies Composite ETF 20200407 0 29.69 29.84 28.57 28.57 81754 27.9918 down up incorrect
KORP.US American Century Diversified Corporate Bond ETF 20200407 0 48.85 48.99 48.772 48.8949 10897 46.7626 up down incorrect
KORU.US Direxion Shares ETF Trust 20200407 0 8.7 8.73 8.1 8.17 411143 8.1065 down down correct
KRE.US SPDR S&P Regional Banking ETF 20200407 0 33.74 34.67 32.65 32.89 11652661 31.3668 down down correct
KSA.US iShares MSCI Saudi Arabia ETF 20200407 0 26 26 25.162 25.27 407412 24.3733 down down correct
KSCD.US KFA Small Cap Quality Dividend Index ETF 20200407 0 21.11 21.15 20.26 20.387 13700 20.0752 down down correct
KURE.US KraneShares MSCI All China Health Care Index ETF 20200407 0 25.61 25.8 24.99 25 107189 24.9999 down down correct
KWEB.US KraneShares CSI China Internet ETF 20200407 0 46.99 47.33 46.21 46.5 2768570 46.3574 down up incorrect
KXI.US iShares Global Consumer Staples ETF 20200407 0 50.63 50.63 49.03 49.2 729722 46.9137 down down correct
LABD.US Direxion Daily S&P Biotech Bear 3X Shares 20200407 0 11.24 12.48 10.64 12.45 4117981 249 up up correct
LABU.US Direxion Shares ETF Trust 20200407 0 26.23 27 23.01 23.05 3649500 23.05 down down correct
LBJ.US Direxion Daily Latin America Bull 2X Shares 20200407 0 42.08 42.08 36.5349 36.5349 41154 35.7164 down down correct
LCR.US Leuthold Core ETF 20200407 0 23.27 23.27 23.038 23.038 3300 22.8946 down down correct
LD.US iPath Bloomberg Lead Subindex Total Return(SM) ETN 20200407 0 36.01 36.109 36.01 36.109 103 36.109 up up correct
LDUR.US PIMCO Enhanced Low Duration Active Exchange 20200407 0 98.42 98.93 97.8431 98.64 100733 96.3438 up up correct
LEMB.US iShares J.P. Morgan EM Local Currency Bond ETF 20200407 0 36.52 36.96 36.5005 36.79 159961 35.3991 up up correct
LGH.US HCM Defender 500 Index ETF 20200407 0 22.13 22.63 22.13 22.555 22500 22.4706 up up correct
LGLV.US SPDR SSGA US Large Cap Low Volatility Index ETF 20200407 0 94.99 95.89 92.14 92.14 156141 88.9401 down down correct
LGOV.US First Trust Exchange 20200407 0 28.78 29.3 28.71 29.025 4900 27.562 up down incorrect
LIT.US Global X Funds 20200407 0 22.69 23 22.08 22.2 221774 22.0422 down down correct
LOUP.US Innovator ETFs Trust 20200407 0 23.23 23.51 22.732 22.732 3200 22.732 down down correct
LOWC.US SPDR MSCI ACWI Low Carbon Target ETF 20200407 0 82.22 82.22 80.1303 80.1303 4086 77.413 down down correct
LQD.US iShares iBoxx $ Investment Grade Corporate Bond ETF 20200407 0 124.3 124.4799 123.47 123.68 17457699 118.5008 down up incorrect
LQDH.US iShares Interest Rate Hedged Corporate Bond ETF 20200407 0 85.41 85.41 83.5 83.6886 11962 80.9545 down down correct
LRGF.US iShares MSCI USA Multifactor ETF 20200407 0 28 28.23 27.23 27.23 503602 26.6249 down down correct
LRNZ.US TrueShares Technology AI and Deep Learning ETF 20200407 0 23.299 23.299 23.299 23.299 0 23.299
LSAF.US LeaderSharesTM AlphaFactor US Core Equity ETF 20200407 0 20.35 20.35 19.6153 19.7078 11071 18.8599 down up incorrect
LSST.US Natixis ETF Trust 20200407 0 24.7501 24.88 24.7501 24.825 4550 23.3844 up down incorrect
LTL.US ProShares Ultra Telecommunications 20200407 0 30.2086 30.2086 29.9059 29.9059 311 29.1658 down down correct
LTPZ.US PIMCO 15+ Year U.S. TIPS Index Exchange 20200407 0 82.32 83.5 81.6797 82.55 241151 78.9515 up up correct
MARB.US First Trust Vivaldi Merger Arbitrage ETF 20200407 0 19.309 19.309 19.309 19.309 0 19.309
MBSD.US FlexShares Disciplined Duration MBS Index Fund 20200407 0 23.9 24.06 23.76 23.98 11688 22.9502 up up correct
MCRO.US IQ Hedge Macro Tracker ETF 20200407 0 24.87 24.87 24.7171 24.7171 202 24.1063 down down correct
MDY.US SPDR S&P MIDCAP 400 ETF Trust 20200407 0 272.7365 278.925 265.51 265.89 1206376 260.6239 down down correct
MDYG.US SPDR S&P 400 Mid Cap Growth ETF 20200407 0 44.53 45.2628 43.33 43.33 154868 42.7458 down down correct
MDYV.US SPDR S&P 400 Mid Cap Value ETF 20200407 0 36.37 37.4 35.61 35.71 247753 34.576 down down correct
MENV.US AdvisorShares Trust 20200407 0 25.25 25.27 25.21 25.21 1600 24.4414 down up incorrect
MEXX.US Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3 20200407 0 22.97 22.97 20.43 20.45 45233 20.2662 down down correct
MFDX.US PIMCO RAFI Dynamic Multi 20200407 0 20.39 20.4 19.805 19.8341 39044 19.2699 down down correct
MFEM.US PIMCO RAFI Dynamic Multi 20200407 0 18.49 18.51 17.99 18.015 75635 14.5589 down down correct
MFUS.US PIMCO RAFI Dynamic Multi 20200407 0 25.08 25.08 24.06 24.06 33780 23.4797 down up incorrect
MGC.US Vanguard Mega Cap Index Fund ETF Shares 20200407 0 97.01 97.01 93.49 93.58 316319 91.2555 down up incorrect
MGK.US Vanguard Mega Cap Growth Index Fund ETF Shares 20200407 0 136.15 136.15 130.61 130.82 1120612 129.4871 down down correct
MGV.US Vanguard World Fund 20200407 0 70.19 70.35 67.88 67.98 292621 65.0499 down down correct
MIDF.US iShares MSCI USA Mid 20200407 0 21.024 21.024 21.024 21.024 0 20.6077
MIDU.US Direxion Shares ETF Trust 20200407 0 13 13.72 12 12.06 534631 12.0499 down down correct
MINC.US AdvisorShares Trust 20200407 0 45.7615 45.7615 45.38 45.695 5284 44.2645 down down correct
MINT.US PIMCO Enhanced Short Maturity Active Exchange 20200407 0 99.34 99.47 99.32 99.43 1659923 98.3916 up down incorrect
MJ.US ETFMG Alternative Harvest ETF 20200407 0 11.36 11.42 10.97 11 534133 10.4534 down down correct
MJJ.US MicroSectors Cannabis ETNs 20200407 0 40.45 40.474 40.45 40.474 500 40.474 up up correct
MJO.US MicroSectors Cannabis 2X Leveraged ETNs 20200407 0 30.33 31.6 30.066 30.066 2700 30.066 down down correct
MLPA.US Global X MLP ETF 20200407 0 3.42 3.56 3.3 3.31 801965 16.3332 down down correct
MLPB.US UBS ETRACS Alerian MLP Infrastructure Index ETN Series B 20200407 0 8.7 9.1823 8.58 8.58 273375 7.1767 down up incorrect
MLPX.US Global X MLP & Energy Infrastructure ETF 20200407 0 6.57 6.74 6.41 6.43 382878 16.9063 down down correct
MMIN.US IQ MacKay Municipal Insured ETF 20200407 0 26.1201 26.1999 26.0801 26.18 13608 25.3916 up up correct
MMIT.US IndexIQ Active ETF Trust 20200407 0 25.4266 25.4266 25.4266 25.4266 47 24.6252
MMTM.US SPDR S&P 1500 Momentum Tilt ETF 20200407 0 120.13 120.13 115.47 115.47 40760 113.2328 down down correct
MNA.US IQ Merger Arbitrage ETF 20200407 0 30.98 30.98 30.37 30.45 243898 29.7607 down up incorrect
MOO.US VanEck Vectors Agribusiness ETF 20200407 0 54.32 54.61 52.74 52.87 62965 51.6756 down down correct
MORT.US VanEck Vectors Mortgage REIT Income ETF 20200407 0 9 9.57 8.7243 8.8 381197 7.7869 down down correct
MOTO.US SmartETFs Smart Transportation & Technology ETF 20200407 0 20.523 20.523 20.523 20.523 0 19.8299
MTGP.US WisdomTree Mortgage Plus Bond Fund 20200407 0 49.87 50.15 49.87 50.03 2400 48.2442 up up correct
MUB.US iShares Trust 20200407 0 111.84 112.36 111.65 111.93 1398949 108.2254 up up correct
MUNI.US PIMCO ETF Trust 20200407 0 54.054 54.62 53.93 53.93 41931 52.4027 down down correct
MUST.US Columbia Multi 20200407 0 21.13 21.14 20.9545 20.985 35410 20.2937 down down correct
MVV.US ProShares Ultra MidCap400 20200407 0 21.44 21.97 20.12 20.18 126127 20.1107 down down correct
MXDU.US Nationwide Maximum Diversification U.S. Core Equity ETF 20200407 0 25.7895 25.7895 25.7895 25.7895 51 25.0622
MXI.US iShares Global Materials ETF 20200407 0 52.49 52.9166 51.61 51.61 13075 49.1546 down down correct
MYY.US ProShares Short MidCap400 20200407 0 48.77 50.07 47.77 50.07 267900 50.07 up up correct
MZZ.US ProShares UltraShort MidCap400 20200407 0 18.96 20.2 18.06 19.903 40758 79.612 up up correct
NACP.US Impact Shares Trust I 20200407 0 19.7958 19.7958 19.7958 19.7958 13 19.3631
NAIL.US Direxion Daily Homebuilders & Supplies Bull 3X Shares 20200407 0 11.89 12.45 10.28 10.43 3005500 10.43 down up incorrect
NANR.US SPDR S&P North American Natural Resources ETF 20200407 0 24.32 24.64 23.75 23.81 62801 22.5353 down down correct
NERD.US Listed Funds Trust 20200407 0 15.2 15.2 14.645 14.689 30100 14.5331 down down correct
NETL.US Fundamental Income Net Lease Real Estate ETF 20200407 0 18.37 18.42 17.64 17.64 4400 16.6214 down down correct
NFLT.US Virtus Newfleet Multi 20200407 0 22.19 22.26 22.19 22.26 3012 20.9707 up up correct
NFRA.US FlexShares STOXX Global Broad Infrastructure Index Fund 20200407 0 45.07 45.07 43.57 43.64 170981 41.7153 down down correct
NGE.US Global X Funds 20200407 0 8.41 9.04 8.19 8.19 27044 7.6504 down down correct
NIB.US iPath Bloomberg Cocoa Subindex Total Return(SM) ETN 20200407 0 28.3 28.37 27.87 28.34 25000 28.34 up down incorrect
NLR.US VanEck Vectors Uranium+Nuclear Energy ETF 20200407 0 41.44 41.76 40.49 40.49 2960 38.8109 down up incorrect
NORW.US Global X MSCI Norway ETF 20200407 0 18.276 18.39 18.276 18.33 1810 17.8489 up up correct
NRGD.US MicroSectors U.S. Big Oil Index 20200407 0 720 782.8 720 780.1 70 780.1 up up correct
NRGU.US MicroSectors U.S. Big Oil Index 3X Leveraged ETNs 20200407 0 2.85 3.165 2.56 2.6 1059412 52 down down correct
NTSX.US WisdomTree Trust 20200407 0 27.37 27.37 26.38 26.41 38300 25.9435 down down correct
NUAG.US Nuveen Enhanced Yield U.S. Aggregate Bond ETF 20200407 0 24.8151 24.8637 24.63 24.69 6274855 23.5667 down down correct
NUBD.US Nuveen ESG U.S. Aggregate Bond ETF 20200407 0 26.43 26.5499 26.26 26.52 27834 25.5575 up up correct
NUGT.US Direxion Shares ETF Trust 20200407 0 8.7 8.83 8.18 8.39 24411909 41.95 down down correct
NUHY.US Nuveen ESG High Yield Corporate Bond ETF 20200407 0 21.92 22.3 21.67 21.71 11200 20.0039 down down correct
NUSA.US Nuveen Enhanced Yield 1 20200407 0 24.8592 24.8592 24.8592 24.8592 97 23.883
NUSI.US Nationwide Risk 20200407 0 24.12 24.5605 24.0356 24.0356 19520 20.9989 down up incorrect
NYF.US iShares New York Muni Bond ETF 20200407 0 55.15 55.61 55.15 55.54 44219 53.723 up down incorrect
OBOR.US KraneShares MSCI One Belt One Road Index ETF 20200407 0 18.41 18.44 18.41 18.4308 5735 18.0603 up up correct
OCIO.US ClearShares OCIO ETF 20200407 0 24.3987 24.3987 24.3987 24.3987 0 23.6307
OEF.US iShares S&P 100 ETF 20200407 0 126.55 126.55 121.95 122.13 780584 119.2563 down up incorrect
OGCP.US Empire State Realty OP L.P 20200407 0 8.66 9.02 8.66 8.85 2924 8.6286 up up correct
OIH.US VanEck Vectors ETF Trust 20200407 0 4.59 4.835 4.47 4.5 581117 88.0504 down down correct
OIL.US iPath Series B S&P GSCI Crude Oil Total Return Index ETN 20200407 0 10.64 11.65 10.4 10.5114 64662 10.5114 down down correct
OILU.US Bank of Montreal 20200407 0 47.03 47.09 46.51 46.51 15954 46.16 down down correct
OLEM.US iPath Pure Beta Crude Oil ETN 20200407 0 10.64 11.65 10.4 10.51 64700 10.51 down down correct
ONEO.US SPDR Russell 1000 Momentum Focus ETF 20200407 0 58.65 58.99 56.8393 56.8393 12215 55.5286 down down correct
ONEV.US SPDR Russell 1000 Low Volatility Focus ETF 20200407 0 65.15 65.65 63.674 63.7806 14299 61.8123 down down correct
ONEY.US SPDR Russell 1000 Yield Focus ETF 20200407 0 50.83 51.02 49.2 49.2 6257 46.843 down down correct
ONLN.US ProShares Online Retail ETF 20200407 0 35.46 35.57 34.51 35.01 504354 34.5559 down down correct
OPER.US ETF Series Solutions 20200407 0 100.08 100.1 100.08 100.085 1200 99.3826 up down incorrect
OUNZ.US VanEck Merk Gold Trust 20200407 0 16.15 16.216 16.055 16.19 249500 16.19 up up correct
OVB.US Overlay Shares Core Bond ETF 20200407 0 25.27 25.3 25.215 25.255 700 23.8371 down up incorrect
OVF.US Overlay Shares Foreign Equity ETF 20200407 0 21.08 21.08 20.965 20.965 400 19.804 down down correct
OVL.US Overlay Shares Large Cap Equity ETF 20200407 0 22.71 22.737 22 22.164 2500 21.1091 down down correct
OVM.US Overlay Shares Municipal Bond ETF 20200407 0 24.17 24.26 24.15 24.194 900 22.8138 up up correct
OVS.US Overlay Shares Small Cap Equity ETF 20200407 0 17.633 17.633 17.633 17.633 0 16.8976
PAK.US Global X MSCI Pakistan ETF 20200407 0 5.23 5.25 5.08 5.12 26860 19.2116 down down correct
PALL.US Aberdeen Standard Physical Palladium Shares ETF 20200407 0 210.81 212 204.26 205.3 34700 205.3 down down correct
PBD.US Invesco Global Clean Energy ETF 20200407 0 12.12 12.4 11.96 11.97 37137 11.8148 down down correct
PBE.US Invesco Dynamic Biotechnology & Genome ETF 20200407 0 49.19 49.19 46.99 46.99 8108 46.99 down down correct
PBJ.US Invesco Dynamic Food & Beverage ETF 20200407 0 29.8 29.8 28.92 29.0517 11591 28.4825 down down correct
PBP.US Invesco Exchange 20200407 0 17.11 17.11 16.82 16.98 147487 15.7927 down down correct
PBS.US Invesco Dynamic Media ETF 20200407 0 24.35 24.98 24.12 24.12 9601 23.9525 down up incorrect
PBW.US Invesco WilderHill Clean Energy ETF 20200407 0 27.96 28.33 27.136 27.19 185752 26.6645 down up incorrect
PCEF.US Invesco Exchange 20200407 0 17.48 17.92 17.48 17.67 373830 15.5272 up up correct
PCY.US Invesco Exchange 20200407 0 23.97 24.17 23.8077 23.97 1480217 22.1111
PDN.US Invesco FTSE RAFI Developed Markets ex 20200407 0 24.02 24.23 23.47 23.53 95664 22.6565 down down correct
PEJ.US Invesco Dynamic Leisure and Entertainment ETF 20200407 0 25.08 25.5156 23.51 23.77 252405 23.5033 down down correct
PEXL.US Pacer Funds Trust 20200407 0 22.45 22.45 22.45 22.45 0 22.2962
PFFA.US ETFis Series Trust I 20200407 0 12.99 12.99 12.375 12.5613 109539 10.8059 down down correct
PFFD.US Global X U.S. Preferred ETF 20200407 0 21.65 22.082 21.65 21.9 192781 20.0704 up up correct
PFFL.US ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN 20200407 0 13.99 14.55 13.8573 14.3808 90731 12.2163 up down incorrect
PFFR.US ETFis Series Trust I 20200407 0 17.969 18.0191 17.6 17.875 12292 16.0137 down down correct
PFIG.US Invesco Exchange 20200407 0 25.5 25.6 25.26 25.4203 17028 24.0744 down down correct
PFLD.US AAM Low Duration Preferred and Income Securities ETF 20200407 0 21.067 21.24 21.067 21.167 1900 19.6557 up up correct
PFXF.US VanEck Vectors Preferred Securities ex Financials ETF 20200407 0 16.38 16.75 16.31 16.66 285597 15.3488 up up correct
PGAL.US Global X MSCI Portugal ETF 20200407 0 8.3 8.495 8.11 8.11 32168 7.6832 down down correct
PGF.US Invesco Financial Preferred ETF 20200407 0 16.75 17.04 16.75 16.96 1740007 15.5868 up up correct
PGHY.US Invesco Exchange 20200407 0 19.64 20.2307 19.5385 20 61983 18.2342 up up correct
PGM.US iPath Series B Bloomberg Platinum Subindex Total Return ETN 20200407 0 35.92 35.92 35.635 35.7918 304 35.7918 down down correct
PGX.US Invesco Preferred ETF 20200407 0 13.05 13.25 12.95 13.14 4176235 122.9125 up up correct
PHB.US Invesco Exchange 20200407 0 16.66 16.76 16.52 16.61 911687 15.5684 down up incorrect
PHDG.US Invesco S&P 500 Downside Hedged ETF 20200407 0 29.34 29.34 29.06 29.1678 47920 28.8961 down up incorrect
PHYL.US PGIM Active High Yield Bond ETF 20200407 0 34.745 34.745 34.335 34.335 1243 30.8261 down down correct
PHYS.US Sprott Physical Gold Trust 20200407 0 13.31 13.43 13.25 13.39 2864100 13.39 up up correct
PICB.US Invesco Exchange 20200407 0 24.46 24.66 23.9 24.6 117437 24.0414 up up correct
PILL.US Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF 20200407 0 10.5 10.6 9.6 9.61 97143 9.6099 down down correct
PIN.US Invesco India ETF 20200407 0 14.49 14.5499 14.06 14.06 37469 13.1019 down down correct
PJP.US Invesco Dynamic Pharmaceuticals ETF 20200407 0 57.69 57.69 55.99 55.99 57808 55.1905 down down correct
PKB.US Invesco Dynamic Building & Construction ETF 20200407 0 22.75 23.38 22.09 22.15 17842 22.0195 down up incorrect
PLAT.US WisdomTree Modern Tech Platforms Fund 20200407 0 24.5 24.5 23.94 23.94 2400 23.9074 down down correct
PLTM.US GraniteShares Platinum Trust 20200407 0 7.38 7.41 7.2878 7.3 51205 7.3 down down correct
PPA.US Invesco Aerospace & Defense ETF 20200407 0 53.19 53.6534 50.47 50.47 89412 49.9131 down down correct
PPLT.US Aberdeen Standard Physical Platinum Shares ETF 20200407 0 69.73 70.59 69.29 69.88 111600 69.88 up up correct
PQIN.US PGIM ETF Trust 20200407 0 41.902 41.902 41.902 41.902 0 40.0317
PREF.US Principal Spectrum Preferred Securities Active ETF 20200407 0 88.5849 88.77 88.38 88.6595 13710 16.5144 up up correct
PRF.US Invesco FTSE RAFI US 1000 ETF 20200407 0 97.93 98.63 95.04 95.04 206422 91.9514 down down correct
PSI.US Invesco Dynamic Semiconductors ETF 20200407 0 59.88 59.88 57.381 57.47 50666 57.2493 down down correct
PSJ.US Invesco Dynamic Software ETF 20200407 0 90.01 90.01 87.17 87.18 37931 82.0204 down down correct
PSK.US SPDR ICE Preferred Securities ETF 20200407 0 39.01 39.5382 38.71 39.44 223153 35.9148 up down incorrect
PSLV.US Sprott Physical Silver Trust 20200407 0 5.72 5.72 5.51 5.6 2071500 5.6 down up incorrect
PSP.US Invesco Exchange 20200407 0 8.45 8.66 8.33 8.35 141982 7.2513 down down correct
PSQ.US ProShares Trust 20200407 0 23.7 24.47 23.65 24.46 8036900 24.46 up up correct
PSR.US Invesco Active U.S. Real Estate Fund 20200407 0 74.5 75.26 71.95 71.96 16218 68.5582 down down correct
PST.US ProShares UltraShort 7 20200407 0 15.75 15.78 15.66 15.66 63932 15.66 down down correct
PTBD.US Pacer Funds Trust 20200407 0 25.59 25.65 25.35 25.569 47800 24.5561 down down correct
PTIN.US Pacer Trendpilot International ETF 20200407 0 23.47 23.57 23.42 23.43 85300 23.2507 down up incorrect
PULS.US PGIM Ultra Short Bond ETF 20200407 0 48.78 48.9 48.74 48.77 276740 47.6436 down down correct
PUTW.US WisdomTree Trust 20200407 0 23.2 23.2 22.9209 22.98 13503 22.6516 down down correct
PVI.US Invesco Exchange 20200407 0 24.938 25.1 24.938 24.95 32221 24.9237 up down incorrect
PWB.US Invesco Dynamic Large Cap Growth ETF 20200407 0 46.55 46.55 44.73 44.73 76461 44.6476 down down correct
PWC.US Invesco Dynamic Market ETF 20200407 0 77.4221 77.4221 75.395 75.5878 4056 74.4847 down down correct
PWV.US Invesco Dynamic Large Cap Value ETF 20200407 0 31.87 32.075 30.87 30.87 160579 29.6098 down down correct
PWZ.US Invesco Exchange 20200407 0 25.99 26.46 25.99 26.26 108973 25.2204 up up correct
PXE.US Invesco Dynamic Energy Exploration & Production ETF 20200407 0 7.02 7.3266 7.02 7.03 32320 6.627 up down incorrect
PXF.US Invesco FTSE RAFI Developed Markets ex 20200407 0 31.77 31.82 30.8 30.8 112752 29.1812 down down correct
PXH.US Invesco Exchange 20200407 0 16.47 16.47 15.96 15.98 489486 14.8246 down down correct
PXJ.US Invesco Dynamic Oil & Gas Services ETF 20200407 0 2.02 2.0498 1.9258 1.945 81027 1.8454 down down correct
PXQ.US Invesco Dynamic Networking ETF 20200407 0 54 54.2718 52.9995 52.9995 3108 52.5882 down down correct
PYPE.US UBS ETRACS NYSE Pickens Core Midstream Index ETN 20200407 0 9.5577 9.5577 9.5577 9.5577 121 7.9725
PZA.US Invesco Exchange 20200407 0 25.56 25.82 25.42 25.71 726465 24.6623 up down incorrect
PZD.US Invesco MSCI Sustainable Future ETF 20200407 0 39.28 39.68 38.511 38.6991 7815 38.5824 down down correct
PZT.US Invesco Exchange 20200407 0 24.75 24.75 24.3279 24.3744 11428 23.2484 down down correct
QAI.US IQ Hedge Multi 20200407 0 28.39 28.752 28.39 28.53 147523 27.9734 up up correct
QARP.US DBX ETF Trust 20200407 0 24.79 24.79 24.143 24.143 2611 23.4841 down down correct
QDEF.US FlexShares Quality Dividend Defensive Index Fund 20200407 0 38.79 38.8 37.6297 37.63 192977 36.1201 down down correct
QDF.US FlexShares Trust 20200407 0 38.35 38.435 37.14 37.14 181842 35.6602 down down correct
QDIV.US Global X S&P 500 Quality Dividend ETF 20200407 0 19.771 19.8606 19.2543 19.2543 2214 18.3169 down down correct
QDYN.US FlexShares Quality Dividend Dynamic Index Fund 20200407 0 36.33 36.33 36.0187 36.0187 2370 34.5538 down down correct
QED.US IndexIQ ETF Trust 20200407 0 19.73 19.73 19.73 19.73 705 18.8792
QEFA.US SPDR MSCI EAFE StrategicFactors ETF 20200407 0 55.32 55.32 53.6 53.6 41067 51.2785 down down correct
QEMM.US SPDR Index Shares Funds 20200407 0 49.2 49.2 47.925 47.925 5366 45.5665 down down correct
QGRO.US American Century U.S. Quality Growth ETF 20200407 0 39.11 39.275 38.1248 38.1248 22459 37.9358 down down correct
QID.US ProShares UltraShort QQQ 20200407 0 20.04 21.36 19.97 21.31 12536518 85.24 up up correct
QINT.US American Century Quality Diversified International ETF 20200407 0 34 34 33.3402 33.3402 3892 32.0118 down up incorrect
QLD.US ProShares Ultra QQQ 20200407 0 100.27 100.63 94.31 94.48 2942055 23.62 down down correct
QLTA.US iShares Aaa 20200407 0 55.08 55.29 54.36 54.6 993927 52.6651 down down correct
QLV.US FlexShares US Quality Low Volatility Index Fund 20200407 0 35.88 36.04 35.2 35.21 3800 34.5697 down down correct
QLVD.US FlexShares Developed Markets ex 20200407 0 21.91 21.91 21.91 21.91 0 21.0871
QLVE.US FlexShares Emerging Markets Quality Low Volatility Index Fund 20200407 0 20.44 20.44 20.44 20.44 0 19.7599
QMN.US IQ Hedge Market Neutral Tracker ETF 20200407 0 25.31 25.32 25.1724 25.1848 7242 24.6681 down down correct
QQH.US HCM Defender 100 Index ETF 20200407 0 24.81 25.25 24.81 25.25 24500 25.25 up down incorrect
QQQE.US Direxion NASDAQ 20200407 0 49.46 49.46 47.71 47.71 79270 45.7009 down down correct
QRFT.US QRAFT AI 20200407 0 24.253 24.253 24.253 24.253 0 23.8152
QSY.US WisdomTree U.S. Quality Shareholder Yield Fund 20200407 0 68.5223 69.135 66.55 66.55 4471 32.2434 down down correct
QTUM.US Defiance Quantum ETF 20200407 0 25.01 25.11 24.34 24.34 17254 24.1249 down up incorrect
QUS.US SPDR MSCI USA StrategicFactors ETF 20200407 0 81.71 81.71 78.8 78.8 118033 76.3044 down down correct
QWLD.US SPDR MSCI World StrategicFactors ETF 20200407 0 73.09 73.09 70.9325 70.9325 1088 68.3016 down down correct
RAAX.US VanEck Inflation Allocation ETF 20200407 0 19.1473 19.18 19.09 19.1581 9005 18.0143 up up correct
RAFE.US PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF 20200407 0 19.78 19.78 19.1794 19.1794 266 18.6289 down down correct
RAVI.US FlexShares Ready Access Variable Income Fund 20200407 0 74.56 74.65 74.56 74.63 4393 73.3728 up up correct
RBIN.US Nationwide Risk 20200407 0 21.27 21.27 21.27 21.27 100 20.3354
RBUS.US Nationwide Risk 20200407 0 25.2202 25.2202 25.2202 25.2202 178 24.5868
RCD.US Invesco S&P 500 Equal Weight Consumer Discretionary ETF 20200407 0 71.46 72.875 69.6587 70.1586 7677 69.4386 down up incorrect
RDIV.US Invesco S&P Ultra Dividend Revenue ETF 20200407 0 24.39 24.9909 23.8784 23.92 182037 22.1164 down down correct
RDOG.US ALPS REIT Dividend Dogs ETF 20200407 0 30.64 31.8 30.6 30.64 6300 28.6261
RECS.US Columbia ETF Trust I 20200407 0 17.737 17.737 17.737 17.737 0 14.4738
REET.US iShares Global REIT ETF 20200407 0 19.18 19.67 18.865 18.9 1213833 17.937 down down correct
REK.US ProShares Short Real Estate 20200407 0 14.67 15.21 14.44 15.19 506774 15.19 up up correct
REML.US Credit Suisse X 20200407 0 2.75 2.7699 2.0301 2.21 3721265 1.5861 down up incorrect
RESP.US WisdomTree U.S. ESG Fund 20200407 0 28.68 29.055 28.3759 28.3759 52931 27.7589 down down correct
RETL.US Direxion Daily Retail Bull 3X Shares 20200407 0 6.68 6.94 5.96 6.15 373677 2.4536 down down correct
REVS.US Columbia Research Enhanced Value ETF 20200407 0 16.121 16.121 16.121 16.121 0 12.4478
REW.US ProShares UltraShort Technology 20200407 0 10.35 11.2486 10.33 11.1202 102970 44.4808 up up correct
REZ.US iShares Trust 20200407 0 56.81 57.69 54.75 54.95 103754 52.4312 down down correct
RFCI.US ALPS ETF Trust 20200407 0 25.41 25.6894 25.41 25.6327 7785 24.5084 up up correct
RFDA.US RiverFront Dynamic US Dividend Advantage ETF 20200407 0 28.69 28.69 28.01 28.0637 9149 27.2872 down down correct
RFFC.US RiverFront Dynamic US Flex 20200407 0 27.76 27.97 27.27 27.2797 11266 26.7529 down down correct
RFG.US Invesco S&P MidCap 400 Pure Growth ETF 20200407 0 117.879 118.9699 114.3667 114.3667 7730 114.0866 down down correct
RFV.US Invesco S&P MidCap 400 Pure Value ETF 20200407 0 41.85 41.85 39.72 40.01 18386 38.8584 down down correct
RGI.US Invesco S&P 500 Equal Weight Industrials ETF 20200407 0 103.83 104.86 100.765 100.8 30037 99.3029 down down correct
RHS.US Invesco S&P 500 Equal Weight Consumer Staples ETF 20200407 0 131.41 132.27 128.96 128.96 19498 124.0669 down down correct
RIGS.US RiverFront Strategic Income Fund 20200407 0 22.23 22.69 22 22.44 33112 21.3461 up down incorrect
RINF.US ProShares Inflation Expectations ETF 20200407 0 23.731 23.8 23.23 23.2307 9152 22.4148 down up incorrect
RJA.US ELEMENTS Linked to the Rogers International Commodity Index 20200407 0 4.73 4.88 4.67 4.85 1266600 4.85 up up correct
RJI.US ELEMENTS Linked to the Rogers International Commodity Index 20200407 0 3.89 3.96 3.85 3.88 114600 3.88 down down correct
RJN.US ELEMENTS Linked to the Rogers International Commodity Index 20200407 0 1.57 1.57 1.45 1.49 9500 1.49 down down correct
RJZ.US ELEMENTS Linked to the Rogers International Commodity Index 20200407 0 7.4 7.5 7.39 7.4 16400 7.4
RLY.US SSGA Active Trust 20200407 0 19.87 19.8785 19.47 19.55 37267 17.0791 down down correct
ROAM.US Hartford Multifactor Emerging Markets ETF 20200407 0 17.645 17.6558 17.18 17.18 29539 15.946 down up incorrect
ROBO.US Robo Global Robotics and Automation Index ETF 20200407 0 35.17 35.49 34.17 34.17 171968 34.0437 down down correct
RODM.US Lattice Strategies Trust 20200407 0 22.83 22.9212 22.23 22.24 826801 20.6492 down up incorrect
ROKT.US SPDR Kensho Final Frontiers ETF 20200407 0 27.95 28.15 27 27 3900 26.4464 down down correct
ROM.US ProShares Trust 20200407 0 125.63 125.63 116.46 116.46 112611 29.115 down down correct
ROOF.US IQ U.S. Real Estate Small Cap ETF 20200407 0 15.82 15.95 15.305 15.36 22429 14.2506 down down correct
ROSC.US Hartford Multifactor Small Cap ETF 20200407 0 20.702 20.797 20.55 20.55 2100 19.6981 down up incorrect
ROUS.US Hartford Multifactor US Equity ETF 20200407 0 27.44 27.66 26.67 26.67 32743 25.8123 down down correct
RPAR.US RPAR Risk Parity ETF 20200407 0 20.13 20.13 19.74 19.76 226678 19.2388 down down correct
RPG.US Invesco S&P 500 Pure Growth ETF 20200407 0 106.69 107.9646 103.58 103.58 93056 103.2396 down down correct
RPV.US Invesco S&P 500 Pure Value ETF 20200407 0 42 43.18 40.96 41 300302 39.5356 down up incorrect
RSP.US Invesco S&P 500 Equal Weight ETF 20200407 0 88.91 89.8 86.46 86.56 1564157 84.3236 down up incorrect
RTM.US Invesco S&P 500 Equal Weight Materials ETF 20200407 0 88.3199 88.3199 85.4 85.6296 4995 83.1445 down down correct
RUSL.US Direxion Shares ETF Trust 20200407 0 13 13.07 12.28 12.39 808142 12.2061 down down correct
RVNU.US DBX ETF Trust 20200407 0 26.78 26.8843 26.78 26.8247 3801 25.7314 up up correct
RWGV.US Direxion Shares ETF Trust 20200407 0 64.419 64.419 60.23 62.175 1800 61.9359 down down correct
RWJ.US Invesco S&P SmallCap 600 Revenue ETF 20200407 0 42.82 43.2611 40.64 41.29 21272 40.7268 down down correct
RWK.US Invesco S&P MidCap 400 Revenue ETF 20200407 0 42.932 43.82 41.7638 41.98 91740 41.2643 down down correct
RWL.US Invesco S&P 500 Revenue ETF 20200407 0 46.44 46.6 44.97 44.97 40133 43.6853 down down correct
RWM.US ProShares Short Russell2000 20200407 0 46.55 48.44 45.8 48.19 4346100 48.19 up up correct
RWO.US SPDR Index Shares Funds 20200407 0 36.77 37.37 35.94 36.19 502245 34.1455 down down correct
RWR.US SPDR Dow Jones REIT ETF 20200407 0 73.85 75.3 71.88 72.11 187424 67.6259 down down correct
RWVG.US Direxion Shares ETF Trust 20200407 0 40.68 40.68 39.56 39.56 1600 38.5386 down up incorrect
RWX.US SPDR Dow Jones International Real Estate ETF 20200407 0 27.06 27.26 26.54 26.62 1937652 24.7941 down down correct
RXD.US ProShares UltraShort Health Care 20200407 0 16.86 17.5293 16.86 17.5293 6259 35.0586 up up correct
RXI.US iShares Trust 20200407 0 100.22 100.86 97.34 97.34 11326 95.9464 down down correct
RXL.US ProShares Ultra Health Care 20200407 0 100.55 100.55 94.1086 94.1086 28720 46.9761 down down correct
RYE.US Invesco Exchange 20200407 0 22.89 23.66 22.24 22.3 102134 21.1718 down down correct
RYF.US Invesco S&P 500 Equal Weight Financials ETF 20200407 0 33.28 34.0099 32.26 32.26 59634 31.1019 down down correct
RYH.US Invesco S&P 500 Equal Weight Health Care ETF 20200407 0 198.86 199.7 193.79 193.82 20770 191.9585 down up incorrect
RYJ.US Invesco Raymond James SB 20200407 0 29.72 30.1501 29.0078 29.0078 6882 28.77 down down correct
RYT.US Invesco S&P 500 Equal Weight Technology ETF 20200407 0 171.41 171.41 164.775 164.96 47264 162.1789 down down correct
RYU.US Invesco S&P 500 Equal Weight Utilities ETF 20200407 0 92.15 92.15 88.42 88.42 13534 84.104 down down correct
RZG.US Invesco S&P SmallCap 600 Pure Growth ETF 20200407 0 77.77 78.39 75.7243 75.8496 7884 75.4026 down down correct
RZV.US Invesco S&P SmallCap 600 Pure Value ETF 20200407 0 34.91 36.095 33.823 34.24 19433 33.7762 down down correct
SAA.US ProShares Trust 20200407 0 45.82 46.075 42.7926 42.7926 3249 8.5559 down up incorrect
SBB.US ProShares Short SmallCap600 20200407 0 39 40.65 38.3553 40.19 21670 40.19 up up correct
SBIO.US ALPS ETF Trust 20200407 0 33.32 33.6 32.01 32.01 35900 32.01 down down correct
SBM.US ProShares Short Basic Materials 20200407 0 20.73 20.8604 19.97 20.8604 2002 20.8604 up up correct
SBUG.US iPath Silver ETN 20200407 0 21.6626 21.6626 21.6626 21.6626 35 21.6626
SCC.US ProShares UltraShort Consumer Services 20200407 0 15.37 15.7 14.54 15.6906 11149 31.3812 up down incorrect
SCHA.US Schwab U.S. Small 20200407 0 52.79 53.79 51.06 51.32 1023168 50.2257 down up incorrect
SCHB.US Schwab U.S. Broad Market ETF 20200407 0 64.12 64.36 61.7 61.97 7331178 60.3078 down down correct
SCHC.US Schwab Strategic Trust 20200407 0 25.27 25.46 24.6097 24.69 1157392 23.5745 down down correct
SCHD.US Schwab U.S. Dividend Equity ETF 20200407 0 48.36 48.5 46.8 46.8 3282710 44.1763 down down correct
SCHE.US Schwab Emerging Markets Equity ETF 20200407 0 21.79 21.8 21.16 21.2 5931198 20.18 down down correct
SCHF.US Schwab Strategic Trust 20200407 0 26.8 26.85 26.04 26.1 7588927 24.7643 down up incorrect
SCHG.US Schwab Strategic Trust 20200407 0 84.16 84.84 81.53 81.53 1931398 80.8088 down down correct
SCHH.US Schwab U.S. REIT ETF 20200407 0 33.5 34.22 32.6 32.71 1844991 31.3301 down down correct
SCHI.US Schwab 5 20200407 0 47.89 47.996 47.88 47.93 19200 46.2869 up down incorrect
SCHJ.US Schwab 1 20200407 0 49.12 49.19 48.975 49.09 4400 47.6754 down down correct
SCHK.US Schwab 1000 ETF 20200407 0 26.65 26.65 25.76 25.76 429309 25.0907 down up incorrect
SCHM.US Schwab U.S. Mid 20200407 0 43.78 44.58 42.67 42.69 1612433 41.7503 down down correct
SCHO.US Schwab Short 20200407 0 51.58 51.64 51.57 51.63 2572499 50.9992 up up correct
SCHP.US Schwab U.S. TIPS ETF 20200407 0 58.9 59.13 58.72 58.89 869698 55.7226 down down correct
SCHQ.US Schwab Long 20200407 0 57.24 57.81 57.037 57.81 46900 56.2877 up up correct
SCHR.US Schwab Strategic Trust 20200407 0 58.32 58.43 58.221 58.41 673621 57.2082 up up correct
SCHV.US Schwab Strategic Trust 20200407 0 47.06 47.28 45.6 45.68 1483238 43.5986 down up incorrect
SCHX.US Schwab U.S. Large 20200407 0 65.09 65.221 62.9 62.94 3592436 61.2454 down down correct
SCHZ.US Schwab U.S. Aggregate Bond ETF 20200407 0 54.69 54.73 54.5 54.65 979674 52.5561 down down correct
SCJ.US iShares MSCI Japan Small 20200407 0 60.43 60.43 58.28 58.36 116659 56.7314 down down correct
SCO.US ProShares UltraShort Bloomberg Crude Oil 20200407 0 21.84 26.7 21.23 24.69 7701980 98.76 up up correct
SDCI.US USCF SummerHaven Dynamic Commodity Strategy No K 20200407 0 12.65 12.7797 12.65 12.7797 376 10.6565 up down incorrect
SDD.US ProShares UltraShort SmallCap600 20200407 0 16.96 18.516 16.5679 18.1693 81064 145.3544 up up correct
SDEM.US Global X MSCI SuperDividend Emerging Markets ETF 20200407 0 9.7 9.7 9.4087 9.4205 27095 8.4159 down down correct
SDGA.US Impact Shares Sustainable Development Goals Global Equity ETF 20200407 0 18.1 18.1 17.9593 17.9593 325 17.5895 down down correct
SDIV.US Global X SuperDividend ETF 20200407 0 9.32 9.59 9.18 9.18 1195800 8.0335 down down correct
SDOG.US ALPS Sector Dividend Dogs ETF 20200407 0 33.37 33.87 32.45 32.45 247074 30.3815 down down correct
SDOW.US ProShares UltraPro Short Dow30 20200407 0 36.28 41.16 35.99 41.12 24062000 164.48 up up correct
SDP.US ProShares UltraShort Utilities 20200407 0 13.04 14.2144 12.8973 14.2144 7179 28.4288 up up correct
SDS.US ProShares UltraShort S&P500 20200407 0 26.12 28.1 25.99 28.05 35198220 28.05 up up correct
SDY.US SPDR S&P Dividend ETF 20200407 0 83.51 84.5 81.54 81.56 1321910 76.8726 down down correct
SEF.US ProShares Short Financials 20200407 0 22.29 23.43 22.29 23.43 160209 23.43 up up correct
SEIX.US Virtus ETF Trust II 20200407 0 22.77 22.78 22.741 22.741 10900 21.194 down up incorrect
SFY.US Tidal ETF Trust 20200407 0 9.75 9.78 9.413 9.55 62700 9.3791 down up incorrect
SFYF.US SoFi Social 50 ETF 20200407 0 15.238 15.238 15.238 15.238 0 15.1374
SFYX.US Tidal ETF Trust 20200407 0 8.01 8.01 7.77 7.77 10600 7.634 down down correct
SGDJ.US Sprott Funds Trust 20200407 0 24.6 24.72 24.05 24.15 38336 23.1223 down down correct
SGDM.US Sprott Gold Miners ETF 20200407 0 22.72 22.7411 21.99 22.09 55517 21.7093 down down correct
SGG.US iPath Series B Bloomberg Sugar Subindex Total Return ETN 20200407 0 34.68 35.37 33.865 34.3 6000 34.3 down up incorrect
SGOL.US Aberdeen Standard Gold ETF Trust 20200407 0 15.97 15.97 15.81 15.96 1830500 15.96 down down correct
SH.US ProShares Short S&P500 20200407 0 25.77 26.7 25.69 26.68 45974900 26.68 up down incorrect
SHE.US SPDR SSGA Gender Diversity Index ETF 20200407 0 63 63.157 61.185 61.1944 9303 59.955 down down correct
SHM.US SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF 20200407 0 48.84 48.95 48.7369 48.93 457149 47.8996 up up correct
SHYG.US iShares Trust 20200407 0 40.67 40.78 40.33 40.37 3425844 36.9916 down down correct
SHYL.US Xtrackers Short Duration High Yield Bond ETF 20200407 0 42.51 42.55 42.2949 42.4427 3730013 38.5883 down down correct
SIJ.US ProShares UltraShort Industrials 20200407 0 12.75 14.1299 12.75 14.1052 53627 56.4208 up up correct
SIL.US Global X Silver Miners ETF 20200407 0 26 26.3402 25.17 25.4 331502 24.7888 down down correct
SILJ.US ETFMG Prime Junior Silver Miners ETF 20200407 0 7.42 7.655 7.15 7.21 506263 7.1074 down down correct
SIMS.US SPDR S&P Kensho Intelligent Structures ETF 20200407 0 26.18 26.18 23.947 23.947 4100 23.5997 down down correct
SIVR.US Aberdeen Standard Physical Silver Shares ETF 20200407 0 14.75 14.77 14.38 14.57 390000 14.57 down down correct
SIZE.US iShares MSCI USA Size Factor ETF 20200407 0 75.44 76 73.26 73.28 150831 71.474 down down correct
SJB.US ProShares Trust 20200407 0 22.89 23.24 22.78 23.19 810300 23.19 up down incorrect
SJNK.US SPDR Series Trust 20200407 0 23.44 23.54 23.17 23.25 9405555 21.3843 down down correct
SKF.US ProShares UltraShort Financials 20200407 0 16.54 18.16 16.4104 18.15 398073 36.3 up up correct
SLV.US iShares Silver Trust 20200407 0 14.21 14.23 13.87 13.99 22812226 13.8924 down down correct
SLX.US VanEck Vectors Steel ETF 20200407 0 23.06 23.1986 22.26 22.26 8554 20.3947 down down correct
SLY.US SPDR Series Trust 20200407 0 49.58 50.475 47.77 48.04 189337 46.886 down down correct
SLYG.US SPDR S&P 600 Small Cap Growth ETF 20200407 0 47.28 47.9999 45.6966 45.87 266968 45.2544 down down correct
SLYV.US SPDR S&P 600 Small Cap Value ETF 20200407 0 41.29 42.5747 39.9248 40.23 650850 38.9653 down up incorrect
SMDD.US ProShares UltraPro Short MidCap400 20200407 0 8.33 9.1799 7.73 9.1 687892 291.2 up up correct
SMDY.US Syntax ETF Trust 20200407 0 20.828 20.828 20.828 20.828 0 20.1632
SMHB.US ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN 20200407 0 2.46 3.22 2.46 2.81 255699 2.149 up up correct
SMLF.US iShares MSCI USA Small 20200407 0 30.39 31.0476 29.53 29.7 120171 29.0143 down down correct
SMLL.US Direxion Daily Small Cap Bull 2X Shares 20200407 0 2.6 2.63 2.56 2.56 10535 2.56 down down correct
SMLV.US SPDR SSGA US Small Cap Low Volatility Index ETF 20200407 0 65.43 67.22 63.8233 64.315 22425 61.5367 down down correct
SMMU.US PIMCO Short Term Municipal Bond Active Exchange 20200407 0 50.2952 50.4028 49.12 49.6786 11286 48.9887 down down correct
SMN.US ProShares Trust 20200407 0 30.07 32.5 28.855 32.01 65652 64.02 up up correct
SMOG.US VanEck Vectors Low Carbon Energy ETF 20200407 0 64.18 64.6 62 62.06 7600 61.7373 down down correct
SNPE.US Xtrackers S&P 500 ESG ETF 20200407 0 23.93 23.97 23.27 23.27 185800 22.8343 down up incorrect
SOXL.US Direxion Shares ETF Trust 20200407 0 118.64 119.69 104.71 105.2 5297469 7.0041 down down correct
SOXS.US Direxion Shares ETF Trust 20200407 0 11.9 13.55 11.8755 13.53 1103109 162.36 up down incorrect
SOYB.US Teucrium Soybean 20200407 0 13.94 14 13.77 13.77 28600 13.77 down up incorrect
SPAB.US SPDR Portfolio Aggregate Bond ETF 20200407 0 30.19 30.25 30.09 30.23 2795271 29.0879 up down incorrect
SPBO.US SPDR Portfolio Corporate Bond ETF 20200407 0 32.82 32.83 32.58 32.69 43700 31.1667 down down correct
SPDN.US Direxion Daily S&P 500 Bear 1X Shares 20200407 0 26.23 27.29 26.221 27.2 1015400 27.2 up down incorrect
SPDV.US AAM S&P 500 High Dividend Value ETF 20200407 0 19 19.3392 18.57 18.5944 12284 17.5777 down down correct
SPDW.US SPDR Portfolio Developed World ex 20200407 0 24.93 24.95 24.2 24.24 7521350 23.0297 down down correct
SPEM.US SPDR Portfolio Emerging Markets ETF 20200407 0 30.03 30.03 29.16 29.25 2920145 27.7648 down down correct
SPEU.US SPDR Portfolio Europe ETF 20200407 0 27.84 27.84 27.15 27.2 50700 25.953 down down correct
SPFF.US Global X SuperIncome Preferred ETF 20200407 0 9.53 9.7688 9.52 9.68 93019 8.7724 up down incorrect
SPGM.US SPDR Portfolio MSCI Global Stock Market ETF 20200407 0 35.82 35.82 34.37 34.43 33100 33.6236 down down correct
SPGP.US Invesco S&P 500 GARP ETF 20200407 0 48.03 48.37 46.38 46.38 56200 45.7902 down down correct
SPHB.US Invesco S&P 500 High Beta ETF 20200407 0 31.64 32.09 30.48 30.54 592770 29.8428 down down correct
SPHD.US Invesco S&P 500 High Dividend Low Volatility ETF 20200407 0 31.19 31.54 30.49 30.53 2070075 28.2688 down up incorrect
SPHQ.US Invesco S&P 500 Quality ETF 20200407 0 32.35 32.36 31.1 31.1 1162569 30.3117 down down correct
SPHY.US SPDR Series Trust 20200407 0 22.61 22.93 22.19 22.28 39200 20.2512 down down correct
SPIB.US SPDR Series Trust 20200407 0 33.81 34.36 33.81 34.25 3323833 33.1933 up down incorrect
SPIP.US SPDR Series Trust 20200407 0 29.74 29.74 29.53 29.63 694100 28.0166 down down correct
SPLB.US SPDR Series Trust 20200407 0 29.1 29.115 28.62 28.94 356037 27.4443 down down correct
SPLG.US SPDR Portfolio S&P 500 ETF 20200407 0 32.22 32.32 31.11 31.12 9414524 30.3048 down down correct
SPLV.US Invesco Exchange 20200407 0 49.39 49.54 47.7 47.75 6793016 46.1952 down down correct
SPMB.US SPDR Portfolio Mortgage Backed Bond ETF 20200407 0 26.78 26.79 26.61 26.69 378900 25.5131 down down correct
SPMD.US SPDR Portfolio S&P 400 Mid Cap ETF 20200407 0 26.21 26.85 25.6 25.62 1174937 25.0032 down down correct
SPMO.US Invesco S&P 500 Momentum ETF 20200407 0 38.58 38.58 37.13 37.13 12220 36.5334 down down correct
SPPP.US Sprott Physical Platinum and Palladium Trust 20200407 0 13.99 14.3 13.37 13.76 58800 13.76 down down correct
SPSB.US SPDR Portfolio Short Term Corporate Bond ETF 20200407 0 30.42 30.53 30.34 30.5 7283705 29.7392 up up correct
SPSK.US Tidal ETF Trust 20200407 0 18.95 19.12 18.94 18.98 8800 18.2139 up up correct
SPSM.US SPDR Series Trust 20200407 0 22.23 22.68 21.46 21.59 1009926 21.0084 down down correct
SPTI.US SPDR Portfolio Intermediate Term Treasury ETF 20200407 0 32.91 32.95 32.8428 32.95 1359061 32.6473 up up correct
SPTL.US SPDR Series Trust 20200407 0 47.11 47.63 46.87 47.52 1132482 46.1657 up up correct
SPTM.US SPDR Portfolio S&P 1500 Composite Stock Market ETF 20200407 0 33.42 33.5 32.31 32.31 1334107 31.4723 down down correct
SPTS.US SPDR Portfolio Short Term Treasury ETF 20200407 0 30.66 30.68 30.65 30.68 2516113 30.5283 up up correct
SPUS.US Tidal ETF Trust 20200407 0 17.34 18.163 17.34 17.56 16500 17.2205 up up correct
SPUU.US Direxion Daily S&P 500 Bull 2X Shares 20200407 0 44.13 44.185 41.15 41.15 60563 36.7368 down down correct
SPVM.US Invesco Exchange 20200407 0 29.57 30.035 28.79 28.8342 6205 27.9069 down up incorrect
SPVU.US Invesco S&P 500 Enhanced Value ETF 20200407 0 25.03 25.38 24.23 24.23 10825 23.1234 down down correct
SPXB.US ProShares S&P 500 Bond ETF 20200407 0 85.73 86.7153 85.73 86.7153 4673 83.3878 up up correct
SPXE.US ProShares S&P 500 ex 20200407 0 59.99 60 57.8 57.8 8683 56.6251 down up incorrect
SPXL.US Direxion Daily S&P500 Bull 3X Shares 20200407 0 30.7101 31.01 27.75 27.78 47873261 27.6677 down down correct
SPXN.US ProShares S&P 500 ex 20200407 0 58.07 58.07 56.4435 56.4435 426 55.3456 down down correct
SPXS.US Direxion Daily S&P 500 Bear 3X Shares 20200407 0 125 140 123.7 139.5 8862700 139.5 up up correct
SPXT.US ProShares S&P 500 ex 20200407 0 48.05 48.135 47.6933 47.6933 624 46.4508 down down correct
SPXU.US ProShares UltraPro Short S&P500 20200407 0 18.9 21.12 18.75 21.07 59686452 105.35 up up correct
SPXV.US ProShares S&P 500 ex 20200407 0 56.41 56.41 54.9183 54.9183 503 53.5626 down down correct
SPY.US SPDR S&P 500 ETF Trust 20200407 0 274.21 275.03 264.89 265.13 201427189 258.3557 down down correct
SPYD.US SPDR Portfolio S&P 500 High Dividend ETF 20200407 0 25.85 26.3 25.2 25.22 1665869 23.3068 down down correct
SPYG.US SPDR Portfolio S&P 500 Growth ETF 20200407 0 38.18 38.23 36.8 36.85 4253687 36.3206 down down correct
SPYV.US SPDR Portfolio S&P 500 Value ETF 20200407 0 27.43 27.52 26.53 26.53 4152502 25.4468 down down correct
SPYX.US SPDR S&P 500 Fossil Fuel Reserves Free ETF 20200407 0 67.66 67.98 65.55 65.55 17297 64.0961 down down correct
SRLN.US SPDR Blackstone Senior Loan ETF 20200407 0 40.64 41.61 40.5134 41.22 4492607 37.9716 up up correct
SRS.US ProShares Trust 20200407 0 22.18 23.42 21.14 23.42 434818 46.84 up up correct
SRTY.US ProShares Trust 20200407 0 26.11 29.496 24.69 29.08 3499747 145.4 up up correct
SRVR.US Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF 20200407 0 32.71 32.71 30.5 30.5 279603 29.7579 down down correct
SSG.US ProShares UltraShort Semiconductors 20200407 0 11.07 11.91 10.79 11.8 237791 188.8 up up correct
SSO.US ProShares Ultra S&P500 20200407 0 99.92 100.53 93.31 93.5 6417411 46.6064 down down correct
SSPY.US Syntax ETF Trust 20200407 0 39.37 39.589 39.212 39.212 3200 38.1435 down down correct
STIP.US iShares 0 20200407 0 101.06 101.2399 100.92 100.98 134969 95.7275 down down correct
STPZ.US PIMCO 1 20200407 0 52.4 52.575 52.3 52.36 101189 49.8821 down up incorrect
SUB.US iShares Short 20200407 0 106.05 106.34 105.925 106.22 222542 104.5485 up up correct
SUSA.US iShares MSCI USA ESG Select ETF 20200407 0 116.81 116.81 113.23 113.33 115328 55.4976 down down correct
SWAN.US Amplify BlackSwan Growth & Treasury Core ETF 20200407 0 28.99 29.069 28.77 28.87 149510 28.4085 down down correct
SZK.US ProShares UltraShort Consumer Goods 20200407 0 11.63 12.2381 11.5622 12.2381 7064 48.9524 up up correct
SZNE.US Pacer Funds Trust 20200407 0 23.64 23.69 22.9331 22.9331 28189 22.5581 down down correct
TAGS.US Teucrium Commodity Trust 20200407 0 16.92 16.98 16.74 16.74 1200 16.74 down down correct
TAN.US Invesco Exchange 20200407 0 27.28 27.57 26.25 26.41 290035 26.3846 down down correct
TAXF.US American Century Diversified Municipal Bond ETF 20200407 0 50.645 50.72 50.5298 50.67 12481 49.0382 up up correct
TBF.US ProShares Short 20+ Year Treasury 20200407 0 15.5 15.5966 15.35 15.38 275299 15.38 down down correct
TBT.US ProShares UltraShort 20+ Year Treasury 20200407 0 16.14 16.38 15.89 15.94 2080844 15.9397 down down correct
TBX.US ProShares Trust 20200407 0 24.2 24.2466 24.125 24.125 3360 24.125 down up incorrect
TDTF.US FlexShares iBoxx 5 20200407 0 26.36 26.3708 26.17 26.22 82531 24.8275 down down correct
TDTT.US FlexShares Trust 20200407 0 24.88 24.9545 24.83 24.83 94572 23.5263 down down correct
TECB.US iShares U.S. Tech Breakthrough Multisector ETF 20200407 0 23.4 23.4 23.0146 23.0146 1471 22.8367 down down correct
TECL.US Direxion Shares ETF Trust 20200407 0 142 142 123.36 124.26 13968650 12.3196 down down correct
TECS.US Direxion Shares ETF Trust 20200407 0 4.1801 4.77 4.14 4.7637 6718298 476.37 up up correct
TERM.US EquityCompass Tactical Risk Manager ETF 20200407 0 14.18 14.2 14.07 14.0752 4488 13.7879 down down correct
TFI.US SPDR Nuveen Bloomberg Barclays Municipal Bond ETF 20200407 0 49.92 50.35 49.844 50.34 691568 48.7186 up up correct
TFLO.US iShares Treasury Floating Rate Bond ETF 20200407 0 50.32 50.32 50.27 50.27 95023 50.1379 down down correct
THCX.US The Cannabis ETF 20200407 0 7.78 7.889 7.594 7.6 20200 7.2696 down down correct
THD.US iShares MSCI Thailand ETF 20200407 0 62.83 63.34 60.43 60.67 130519 57.4493 down down correct
TIP.US iShares TIPS Bond ETF 20200407 0 121.25 121.52 120.67 121.17 1655379 114.9491 down down correct
TIPX.US SPDR Bloomberg Barclays 1 20200407 0 20.04 20.04 19.88 19.91 13598 18.8131 down down correct
TIPZ.US PIMCO ETF Trust 20200407 0 62.77 62.77 62.14 62.1602 10490 58.8073 down down correct
TLH.US iShares Trust 20200407 0 166.35 167.4 165.61 167.25 718619 161.2431 up up correct
TLTD.US FlexShares Morningstar Developed Markets ex 20200407 0 48.29 49 47.06 47.2015 108750 44.7433 down up incorrect
TLTE.US FlexShares Morningstar Emerging Markets Factor Tilt Index Fund 20200407 0 40.32 40.32 39.36 39.36 46963 37.3303 down up incorrect
TMF.US Direxion Shares ETF Trust 20200407 0 42.05 43.25 41.07 43.11 1188400 41.3665 up up correct
TMV.US Direxion Daily 20+ Year Treasury Bear 3X Shares 20200407 0 5.28 5.405 5.16 5.18 274470 51.8 down down correct
TNA.US Direxion Shares ETF Trust 20200407 0 16.92 17.65 15.13 15.35 29071506 15.3309 down down correct
TOK.US iShares MSCI Kokusai ETF 20200407 0 60.27 60.71 59.05 59.08 7843 57.0994 down down correct
TOLZ.US ProShares Trust 20200407 0 36.9 37.47 35.6 35.6 28849 33.5034 down up incorrect
TOTL.US SPDR DoubleLine Total Return Tactical ETF 20200407 0 48.03 48.17 47.8 48.16 689216 45.7432 up up correct
TPAY.US Managed Portfolio Series 20200407 0 26.5 26.63 24.986 24.986 5400 24.9287 down down correct
TPHD.US Timothy Plan High Dividend Stock ETF 20200407 0 20.05 20.25 19.51 19.52 40300 18.8107 down down correct
TPIF.US Timothy Plan International ETF 20200407 0 20.57 20.57 19.966 19.966 5000 19.296 down up incorrect
TPOR.US Direxion Daily Transportation Bull 3X Shares 20200407 0 8.32 8.5 7.44 7.5137 227330 7.5086 down down correct
TPSC.US Timothy Plan US Small Cap Core ETF 20200407 0 17.39 17.79 17.04 17.075 4900 16.748 down down correct
TPYP.US Tortoise North American Pipeline Fund 20200407 0 14.36 14.7233 14.01 14.02 97402 12.8976 down down correct
TRND.US Pacer Trendpilot Fund of Funds ETF 20200407 0 23.74 23.74 23.469 23.469 2000 23.3266 down down correct
TTT.US ProShares Trust 20200407 0 7.57 7.6 7.19 7.25 328500 29 down down correct
TWM.US ProShares UltraShort Russell2000 20200407 0 17.95 19.415 17.312 19.21 3372545 76.84 up up correct
TYD.US Direxion Daily 7 20200407 0 65.763 66.4565 65.4533 66.35 5436 60.4429 up down incorrect
TYO.US Direxion Daily 7 20200407 0 8.26 8.29 8.16 8.16 4566 8.16 down down correct
TZA.US Direxion Daily Small Cap Bear 3X Shares 20200407 0 51.4 57.9 48.5901 56.9 11792904 455.2 up up correct
UBOT.US Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares 20200407 0 6.04 6.06 5.21 5.27 334449 8.8636 down down correct
UBR.US ProShares Ultra MSCI Brazil Capped 20200407 0 19.07 19.07 17.29 17.29 8700 17.29 down down correct
UBT.US ProShares Trust 20200407 0 135.6767 138.15 133.33 138.15 11273 69.075 up up correct
UCC.US ProShares Trust 20200407 0 77.2 77.2 74.43 75.9 1156 37.95 down down correct
UCIB.US UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B 20200407 0 11.225 11.225 11.225 11.225 0 11.225
UCO.US ProShares Ultra Bloomberg Crude Oil 20200407 0 2.51 2.57 1.99 2.14 128554524 53.5 down down correct
UCON.US First Trust Exchange 20200407 0 24.07 24.3543 24.02 24.1524 124359 23.0584 up up correct
UDN.US Invesco DB US Dollar Index Bearish Fund 20200407 0 19.8 19.81 19.7 19.78 78200 19.78 down down correct
UDOW.US ProShares Trust 20200407 0 50.38 50.77 44.9601 45.05 13963043 22.4292 down down correct
UEVM.US VictoryShares USAA MSCI Emerging Markets Value Momentum ETF 20200407 0 34.8 34.8 33.97 34.0427 30315 31.8007 down down correct
UGA.US United States Gasoline Fund LP 20200407 0 12.58 12.6 11.15 11.34 400900 11.34 down up incorrect
UGE.US ProShares Ultra Consumer Goods 20200407 0 37.2 37.25 35.36 35.4596 2568 35.2229 down down correct
UGL.US ProShares Trust II 20200407 0 58.76 59.13 57.42 58.21 176100 58.21 down down correct
UITB.US VictoryShares USAA Core Intermediate 20200407 0 50.72 50.97 50.69 50.9328 19551 49.1245 up up correct
UIVM.US VictoryShares USAA MSCI International Value Momentum ETF 20200407 0 35.64 35.64 34.7001 34.7001 8633 33.0759 down down correct
UJB.US ProShares Ultra High Yield 20200407 0 54.99 55.19 53.6643 53.6643 9557 52.0805 down up incorrect
ULE.US ProShares Trust II 20200407 0 12.85 12.9 12.82 12.86 4400 12.86 up up correct
ULST.US SPDR SSgA Ultra Short Term Bond ETF 20200407 0 39.25 39.25 39.15 39.19 69217 38.6611 down down correct
ULTR.US IQ Ultra Short Duration ETF 20200407 0 48.486 48.486 48.45 48.47 1200 47.3935 down up incorrect
ULVM.US VictoryShares USAA MSCI USA Value Momentum ETF 20200407 0 40.25 40.6672 39.22 39.22 10569 38.1419 down down correct
UMDD.US ProShares UltraPro MidCap400 20200407 0 33.03 34.48 30.12 30.66 65303 6.1265 down down correct
UMI.US USCF Midstream Energy Income Fund 20200407 0 17.73 17.73 17.73 17.73 400 16.8602
UNG.US United States Natural Gas Fund LP 20200407 0 13.73 14.32 13.64 14.31 3789000 14.31 up down incorrect
UNL.US United States 12 Month Natural Gas Fund LP 20200407 0 7.98 8.09 7.98 8.02 6000 8.02 up up correct
UPRO.US ProShares UltraPro S&P500 20200407 0 32.55 32.81 29.39 29.43 29831995 29.3974 down down correct
UPV.US ProShares Ultra FTSE Europe 20200407 0 28.4114 28.4114 28.4114 28.4114 353 28.4114
UPW.US ProShares Ultra Utilities 20200407 0 47.41 48.0212 44.9538 44.9538 3775 44.1011 down down correct
URA.US Global X Funds 20200407 0 9.3 9.5 9.24 9.29 110071 9.0842 down down correct
URE.US ProShares Ultra Real Estate 20200407 0 45.57 47.28 43.26 43.26 55118 42.6516 down down correct
URNM.US North Shore Global Uranium Mining ETF 20200407 0 21.5 22.43 21.5 22.405 2800 21.824 up up correct
URTH.US iShares MSCI World ETF 20200407 0 82.19 82.235 79.63 79.63 102974 77.097 down down correct
URTY.US ProShares Trust 20200407 0 20 20.86 17.87 18.17 1880627 18.1694 down down correct
USAI.US Pacer American Energy Independence ETF 20200407 0 11.5222 11.92 11.4983 11.4983 4226 10.2879 down down correct
USCI.US United States Commodity Index Funds Trust 20200407 0 25.9 26.05 25.76 25.88 19300 25.88 down down correct
USD.US ProShares Ultra Semiconductors 20200407 0 45.53 45.53 42 42 137000 10.484 down down correct
USDU.US WisdomTree Trust 20200407 0 28.44 28.7447 28.31 28.47 5675893 28.2758 up up correct
USFR.US WisdomTree Trust 20200407 0 25.11 25.11 25.09 25.1 868715 25.068 down up incorrect
USI.US Principal Ultra 20200407 0 24.745 24.745 24.745 24.745 0 24.0925
USL.US United States 12 Month Oil Fund LP 20200407 0 13.36 13.38 12.78 13.01 303600 13.01 down down correct
USO.US United States Oil Fund LP 20200407 0 5.46 5.53 4.89 5.09 187459793 40.72 down down correct
USRT.US iShares Core U.S. REIT ETF 20200407 0 39.83 40.75 38.77 38.83 586949 36.9575 down down correct
USSG.US DBX ETF Trust 20200407 0 25.25 25.25 24.59 24.594 8500 24.0833 down down correct
UST.US ProShares Ultra 7 20200407 0 74.03 74.8199 73.8 74.7 19306 74.2181 up up correct
USTB.US VictoryShares USAA Core Short 20200407 0 49.32 49.36 49.23 49.2836 7391 47.6389 down down correct
USV.US UBS ETRACS CMCI Silver Total Return ETN 20200407 0 3.14 3.14 3.06 3.06 27734 3.06 down down correct
USVM.US VictoryShares USAA MSCI USA Small Cap Value Momentum ETF 20200407 0 37.79 37.79 36.38 36.38 23988 35.6894 down up incorrect
UTES.US ETFis Series Trust I 20200407 0 35.83 35.83 34.54 34.54 12729 33.2012 down down correct
UTRN.US Vesper U.S. Large Cap Short 20200407 0 23.74 24.99 23.04 23.1649 9257 21.0259 down up incorrect
UTSL.US Direxion Daily Utilities Bull 3X Shares 20200407 0 22.94 22.94 19.89 19.99 99190 19.4884 down up incorrect
UUP.US Invesco DB US Dollar Index Trust 20200407 0 27.01 27.1 27 27.05 2140300 27.05 up up correct
UVDV.US Spinnaker ETF Series 20200407 0 3025 3025 34 34 498252 1.9540229885057E-5 down down correct
UWM.US ProShares Ultra Russell2000 20200407 0 33.69 34.69 31.25 31.52 1063994 15.7548 down down correct
UXI.US ProShares Ultra Industrials 20200407 0 48.53 48.53 44.8309 44.8309 5457 11.1862 down down correct
UYG.US ProShares Ultra Financials 20200407 0 26.58 26.83 24.58 24.58 240276 23.3012 down down correct
UYM.US ProShares Ultra Basic Materials 20200407 0 31.63 33.459 31.2926 31.4872 14173 31.139 down up incorrect
VALQ.US American Century ETF Trust 20200407 0 32.98 32.98 31.9941 31.9941 4886 30.9191 down up incorrect
VALT.US ETFMG Sit Ultra Short ETF 20200407 0 48.15 48.185 48.15 48.185 200 47.8307 up up correct
VAW.US Vanguard Materials Index Fund ETF Shares 20200407 0 100.77 103.2 99.4 99.62 91188 96.5624 down down correct
VB.US Vanguard Small 20200407 0 119.03 121.32 115.3402 115.63 2469230 112.9867 down down correct
VBK.US Vanguard Small 20200407 0 156.06 157.15 150.66 150.66 326910 149.5242 down down correct
VBND.US ETF Series Solutions 20200407 0 48.6024 48.6246 48.11 48.3173 38375 47.2583 down down correct
VBR.US Vanguard Small 20200407 0 91.16 93.77 88.72 89.06 845754 86.0019 down down correct
VCR.US Vanguard Consumer Discretionary Index Fund ETF Shares 20200407 0 153.97 156.04 150.26 150.43 257020 146.3366 down down correct
VDC.US Vanguard Consumer Staples Index Fund ETF Shares 20200407 0 148.06 148.189 143.28 143.28 696153 136.7992 down down correct
VDE.US Vanguard Energy Index Fund ETF Shares 20200407 0 43.24 44.44 42.01 42.01 2426625 38.7964 down down correct
VEA.US Vanguard FTSE Developed Markets Index Fund ETF Shares 20200407 0 34.64 34.75 33.685 33.73 36819826 32.0494 down up incorrect
VEGA.US AdvisorShares Trust 20200407 0 29.75 29.82 29.4092 29.4092 714 29.1619 down up incorrect
VEGI.US iShares MSCI Global Agriculture Producers ETF 20200407 0 23.09 23.4 22.6397 22.6397 4213 21.9203 down down correct
VEGN.US US Vegan Climate ETF 20200407 0 23.68 23.68 22.98 22.98 3200 22.7438 down down correct
VEU.US Vanguard FTSE All 20200407 0 42.82 42.91 41.57 41.59 7802317 39.5486 down down correct
VFH.US Vanguard Financials Index Fund ETF Shares 20200407 0 53.6 54.02 51.595 51.6 858611 49.6 down up incorrect
VGFO.US Virtus WMC Global Factor Opportunities ETF 20200407 0 21.612 21.612 21.612 21.612 0 21.612
VGK.US Vanguard FTSE Europe Index Fund ETF Shares 20200407 0 44.69 44.76 43.495 43.59 7931075 41.4599 down up incorrect
VGT.US Vanguard World Fund 20200407 0 228.18 228.18 217.86 218.09 1735724 215.0383 down down correct
VHT.US Vanguard Health Care Index Fund ETF Shares 20200407 0 175.18 175.63 169.26 169.47 503798 165.5358 down down correct
VIDI.US ETF Series Solutions 20200407 0 18.14 18.19 17.62 17.64 152743 16.4412 down down correct
VIG.US Vanguard Specialized Funds 20200407 0 110.57 110.8147 106.64 106.75 2635641 103.4452 down down correct
VIOG.US Vanguard S&P Small 20200407 0 121.88 123.25 117.78 118.09 22300 116.5189 down down correct
VIOO.US Vanguard Admiral Funds 20200407 0 104.17 106.37 100.8601 101.28 130894 98.961 down up incorrect
VIOV.US Vanguard S&P Small 20200407 0 87.88 90.1606 84.68 85.33 108990 82.7305 down down correct
VIS.US Vanguard Industrials Index Fund ETF Shares 20200407 0 115.73 117.5975 112.02 112.02 158466 109.4512 down down correct
VLU.US SPDR S&P 1500 Value Tilt ETF 20200407 0 86.83 86.83 84.8587 84.8587 6706 81.8044 down up incorrect
VNLA.US Janus Henderson Short Duration Income ETF 20200407 0 49.3 49.3 49.12 49.28 160084 48.1164 down down correct
VNQ.US Vanguard Specialized Funds 20200407 0 71.99 73.35 69.92 69.95 7675118 65.7452 down down correct
VO.US Vanguard Mid 20200407 0 138.98 140.3099 135.245 135.35 2303241 132.0658 down down correct
VOE.US Vanguard Mid 20200407 0 84.97 86.5 83.01 83.03 1021281 79.8811 down up incorrect
VOO.US Vanguard S&P 500 ETF 20200407 0 251.92 252.8 243.455 243.66 12936585 237.0846 down down correct
VOOG.US Vanguard S&P 500 Growth Index Fund ETF Shares 20200407 0 158.66 159.14 153.17 153.28 398226 151.1708 down down correct
VOOV.US Vanguard Admiral Funds 20200407 0 98.5 99.13 95.69 95.69 184187 91.8085 down down correct
VOT.US Vanguard Mid 20200407 0 134.35 135 130.47 130.47 256270 129.3492 down down correct
VOX.US Vanguard Communication Services Index Fund ETF Shares 20200407 0 79.87 79.95 77.5201 77.87 352592 76.6406 down down correct
VPC.US ETFis Series Trust I 20200407 0 14.66 15.0513 14.52 14.7 32667 12.6056 up down incorrect
VPL.US Vanguard FTSE Pacific Index Fund ETF Shares 20200407 0 57.68 57.91 55.77 55.89 741288 53.1416 down down correct
VPU.US Vanguard Utilities Index Fund ETF Shares 20200407 0 126.53 126.55 121.12 121.4 439428 114.748 down down correct
VRAI.US Virtus Real Asset Income ETF 20200407 0 16.89 17.105 16.42 16.42 38800 15.2965 down down correct
VRP.US Invesco Variable Rate Preferred ETF 20200407 0 22.1 22.2 21.41 21.76 916921 20.1761 down down correct
VSL.US Volshares Large Cap ETF 20200407 0 26.87 27.44 25.75 25.75 5026 22.9943 down down correct
VSS.US Vanguard FTSE All 20200407 0 81.48 82.66 79.39 79.84 798403 76.1616 down down correct
VT.US Vanguard Total World Stock Index Fund ETF Shares 20200407 0 66.15 66.23 64.07 64.12 6050953 61.9286 down down correct
VTEB.US Vanguard Tax 20200407 0 52.63 52.76 52.4949 52.69 1850705 51.0668 up up correct
VTI.US Vanguard Index Funds 20200407 0 137.02 137.28 132.08 132.16 10469914 128.7934 down up incorrect
VTV.US Vanguard Value Index Fund ETF Shares 20200407 0 94.54 94.97 91.57 91.59 3491203 87.5995 down down correct
VUG.US Vanguard Growth Index Fund ETF Shares 20200407 0 167.44 167.74 161.14 161.15 2317348 159.3629 down down correct
VUSE.US Vident Core U.S. Equity Fund 20200407 0 23.9 23.9271 23.07 23.1 117887 22.5507 down down correct
VV.US Vanguard Large 20200407 0 126.03 126.29 121.77 121.83 860959 118.7701 down down correct
VWO.US Vanguard FTSE Emerging Markets Index Fund ETF Shares 20200407 0 35.48 35.49 34.405 34.48 25931024 32.9437 down down correct
VXF.US Vanguard Extended Market Index Fund ETF Shares 20200407 0 93.52 94.93 90.47 90.58 791249 88.5453 down down correct
VYM.US Vanguard High Dividend Yield Index Fund ETF Shares 20200407 0 75.47 75.68 73.02 73.02 3339113 68.9346 down down correct
WANT.US Direxion Daily Cnsmr Discret Bull 3XShrs 20200407 0 15.88 15.95 14.21 14.4 61200 14.4 down down correct
WBIF.US Absolute Shares Trust 20200407 0 25.1 25.1 24.89 24.9439 4047 24.5762 down down correct
WBIG.US WBI BullBear Yield 3000 ETF 20200407 0 22.16 22.16 21.98 22.005 5910 21.566 down down correct
WBII.US WBI BullBear Global Income ETF 20200407 0 22.96 23.011 22.79 23.011 9282 21.8444 up up correct
WBIL.US WBI BullBear Quality 3000 ETF 20200407 0 25.16 25.16 25.02 25.0334 2730 24.9107 down down correct
WBIT.US WBI BullBear Trend Switch US 3000 Total Return ETF 20200407 0 16.84 16.84 16.63 16.764 122700 16.043 down down correct
WBIY.US WBI Power Factor High Dividend ETF 20200407 0 15.86 16.2136 15.5 15.5196 16056 14.5187 down down correct
WDIV.US SPDR Index Shares Funds 20200407 0 50.29 50.6421 49.2337 49.2675 76975 45.056 down down correct
WEAT.US Teucrium Wheat 20200407 0 5.65 5.65 5.58 5.62 147900 5.62 down down correct
WEBL.US Direxion Daily Dow Jones Internet Bull 3X Shares 20200407 0 18.65 18.65 16.49 16.57 72422 15.8777 down down correct
WEBS.US Direxion Daily Dow Jones Internet Bear 3X Shares 20200407 0 16.59 18.77 16.59 18.67 57200 18.67 up up correct
WIP.US SPDR FTSE International Government Inflation 20200407 0 48 48.76 48 48.37 49556 45.6282 up up correct
WOMN.US Impact Shares YWCA Women's Empowerment ETF 20200407 0 19.3316 19.3316 19.3316 19.3316 6 18.1134
WPS.US iShares Trust 20200407 0 28.45 28.5 27.87 27.95 6806 26.3137 down up incorrect
WTMF.US WisdomTree Managed Futures Strategy Fund 20200407 0 36.1689 36.2799 36.0901 36.22 12208 31.4628 up up correct
WWJD.US Inspire International ESG ETF 20200407 0 20.82 21.164 20.48 20.52 18900 17.5422 down down correct
XAR.US SPDR S&P Aerospace & Defense ETF 20200407 0 79.14 80.2749 75.58 75.58 287991 74.7629 down up incorrect
XBI.US SPDR S&P Biotech ETF 20200407 0 82.24 83.155 78.79 78.79 8867171 78.602 down down correct
XBUY.US Amplify ETF Trust 20200407 0 23.06 23.09 22.458 22.458 3700 22.458 down down correct
XCEM.US Columbia EM Core ex 20200407 0 19.96 20.0732 19.4 19.4843 9214 18.7972 down down correct
XDIV.US Metaurus Equity Component Trust 20200407 0 57.34 57.34 56.569 56.569 1600 56.569 down down correct
XES.US SPDR S&P Oil & Gas Equipment & Services ETF 20200407 0 25.07 26.29 24.09 24.24 238878 23.6415 down down correct
XHB.US SPDR S&P Homebuilders ETF 20200407 0 31.03 32.11 30.47 30.58 2771235 30.2153 down down correct
XHE.US SPDR Series Trust 20200407 0 74.38 74.78 71.66 71.93 45400 71.9287 down down correct
XHS.US SPDR Series Trust 20200407 0 58.42 58.48 56.32 56.4 10800 56.1566 down down correct
XITK.US SPDR Series Trust 20200407 0 103.01 103.01 98 98.321 6800 98.2638 down down correct
XLB.US Materials Select Sector SPDR Fund 20200407 0 47.47 48.63 46.77 47 11211302 45.4696 down up incorrect
XLC.US Communication Services Select Sector SPDR Fund 20200407 0 46.31 46.45 45.12 45.26 3694323 44.6742 down up incorrect
XLE.US The Select Sector SPDR Trust 20200407 0 32.96 33.87 32.02 32.08 51509497 29.3775 down up incorrect
XLF.US Financial Select Sector SPDR Fund 20200407 0 22.2 22.22 21.25 21.26 70950945 20.5351 down down correct
XLG.US Invesco S&P 500 Top 50 ETF 20200407 0 209.9 209.9 201.87 202.05 143025 197.8966 down up incorrect
XLI.US Industrial Select Sector SPDR Fund 20200407 0 62.5 63.19 60.06 60.1 18390972 58.5771 down down correct
XLK.US Technology Select Sector SPDR Fund 20200407 0 86.65 86.68 82.86 82.95 22149449 81.7264 down down correct
XLP.US Consumer Staples Select Sector SPDR Fund 20200407 0 58.3 58.76 56.74 56.75 22985560 54.148 down down correct
XLRE.US The Real Estate Select Sector SPDR Fund 20200407 0 32.68 32.99 31.41 31.43 19488590 29.6862 down down correct
XLSR.US SPDR SSGA U.S. Sector Rotation ETF 20200407 0 29.89 29.89 28.733 28.741 71200 28.2865 down down correct
XLU.US The Select Sector SPDR Trust 20200407 0 57.29 57.38 55.015 55.09 24581622 52.0989 down down correct
XLV.US Health Care Select Sector SPDR Fund 20200407 0 93.65 93.82 90.49 90.58 16699510 88.1658 down down correct
XLY.US The Select Sector SPDR Trust 20200407 0 104.73 105.505 101.37 101.59 7009093 100.3412 down down correct
XME.US SPDR Series Trust 20200407 0 17.6 17.79 16.77 16.89 2974124 16.5977 down down correct
XMHQ.US Invesco S&P MidCap Quality ETF 20200407 0 43.57 43.57 42.53 42.53 28300 41.9561 down down correct
XMLV.US Invesco S&P MidCap Low Volatility ETF 20200407 0 40.95 41.8899 39.9911 40.07 416841 39.0616 down down correct
XMMO.US Invesco S&P MidCap Momentum ETF 20200407 0 50.7 51.68 49.67 49.67 82100 49.3781 down down correct
XMVM.US Invesco S&P MidCap Value with Momentum ETF 20200407 0 23.21 24.06 22.93 23.06 21700 22.6802 down down correct
XNTK.US SPDR NYSE Technology ETF 20200407 0 77.33 77.48 74.89 74.89 34012 74.4111 down down correct
XOP.US SPDR S&P Oil & Gas Exploration & Production ETF 20200407 0 38.34 40.14 37.68 37.87 18167552 36.5343 down down correct
XOUT.US GraniteShares XOUT U.S. Large Cap ETF 20200407 0 24.633 24.66 24.6 24.619 4900 24.4651 down down correct
XPH.US SPDR Series Trust 20200407 0 37.2 37.2 36.04 36.04 88121 35.5773 down up incorrect
XPP.US ProShares Ultra FTSE China 50 20200407 0 50.68 50.68 48.15 48.4 13057 48.4 down down correct
XRLV.US Invesco S&P 500 ex 20200407 0 33.12 33.28 32.21 32.21 53752 31.3541 down down correct
XRT.US SPDR S&P Retail ETF 20200407 0 31.69 32.4 30.75 31 9738181 30.2508 down down correct
XSD.US SPDR Series Trust 20200407 0 91.91 91.91 87.77 87.77 117739 87.4465 down up incorrect
XSLV.US Invesco S&P SmallCap Low Volatility ETF 20200407 0 32.85 33.6417 31.77 31.98 828282 31.134 down down correct
XSMO.US Invesco S&P SmallCap Momentum ETF 20200407 0 29.96 29.96 28.78 28.86 33400 28.6911 down down correct
XSOE.US WisdomTree Emerging Markets ex 20200407 0 25.82 25.82 25.07 25.2 725133 24.6066 down down correct
XSVM.US Invesco S&P SmallCap Value with Momentum ETF 20200407 0 19.95 20.43 19.43 19.43 8900 19.1251 down up incorrect
XSW.US SPDR S&P Software & Services ETF 20200407 0 84.45 84.99 81.36 81.36 28000 81.212 down down correct
XTL.US SPDR Series Trust 20200407 0 64.07 64.07 61.98 61.98 9200 60.6959 down up incorrect
XTN.US SPDR S&P Transportation ETF 20200407 0 45.11 45.59 43.49 43.73 281300 43.0076 down down correct
XWEB.US SPDR S&P Internet ETF 20200407 0 68.34 68.34 66.108 66.108 3200 65.7452 down down correct
XYLD.US Global X Funds 20200407 0 40.9 40.9 39.96 40.04 48000 34.6433 down down correct
YANG.US Direxion Shares ETF Trust 20200407 0 39.01 42.78 39 42.18 353800 42.18 up up correct
YCL.US ProShares Ultra Yen 20200407 0 54.65 54.85 54.65 54.85 300 54.85 up up correct
YCS.US ProShares UltraShort Yen 20200407 0 76.02 76.08 75.82 75.82 3100 75.82 down down correct
YINN.US Direxion Daily FTSE China Bull 3X Shares 20200407 0 12.85 12.8512 11.78 11.93 2422266 11.8044 down down correct
YLD.US Principal Exchange 20200407 0 32.7645 32.9253 32.7645 32.77 3432 15.2397 up up correct
YOLO.US AdvisorShares Trust 20200407 0 7.7 7.8 7.44 7.53 71100 7.1055 down down correct
YXI.US ProShares Short FTSE China 50 20200407 0 18.85 19.445 18.85 19.3645 38713 19.3645 up up correct
YYY.US Amplify ETF Trust 20200407 0 12.84 13.0843 12.84 12.93 84771 11.0802 up down incorrect
ZIG.US ETF Series Solutions 20200407 0 20.18 20.76 19.999 19.999 13300 19.9263 down down correct
ZROZ.US PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange 20200407 0 175.27 178.3115 172.3856 177.95 77305 173.7206 up up correct
ZSL.US ProShares Trust II 20200407 0 29.62 31.26 29.4828 30.7018 15428 122.8072 up up correct
ZZZ.US TEST TICKER FOR UTP 20200407 0 10.42 11.04 10.31 10.44 204673 10.44 up up correct

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