CollectAI
close-nasdaq_etfs
2020/04/14
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AADR.US | AdvisorShares Dorsey Wright ADR ETF | 20200414 | 0 | 44.55 | 45.01 | 44.25 | 44.5682 | 6563 | 44.1119 | up | up | correct |
| AAXJ.US | iShares MSCI All Country Asia ex Japan ETF | 20200414 | 0 | 62.98 | 63.42 | 62.79 | 63.1 | 1644828 | 61.0545 | up | up | correct |
| ACWI.US | iShares Trust | 20200414 | 0 | 66.92 | 67.63 | 66.79 | 67.41 | 3172471 | 65.2216 | up | up | correct |
| ACWX.US | iShares MSCI ACWI ex U.S. ETF | 20200414 | 0 | 39.54 | 39.84 | 39.43 | 39.54 | 2190830 | 37.7481 | |||
| ADRE.US | Invesco BLDRS Emerging Markets 50 ADR Index Fund | 20200414 | 0 | 35.59 | 36.0321 | 35.55 | 35.6262 | 3926 | 34.3733 | up | down | incorrect |
| AGNG.US | Global X Aging Population ETF | 20200414 | 0 | 21.87 | 22.038 | 21.75 | 22.01 | 2800 | 21.9014 | up | down | incorrect |
| AGZD.US | WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund | 20200414 | 0 | 47.0357 | 47.2 | 46.8 | 47 | 9880 | 45.4839 | down | down | correct |
| AIA.US | iShares Trust | 20200414 | 0 | 58.72 | 59 | 58.53 | 58.87 | 292697 | 57.3196 | up | up | correct |
| AIQ.US | Global X Artificial Intelligence & Technology ETF | 20200414 | 0 | 16.72 | 17.2 | 16.72 | 17.2 | 117088 | 17.0758 | up | up | correct |
| AIRR.US | First Trust Exchange | 20200414 | 0 | 21.44 | 21.56 | 20.99 | 21.2336 | 46396 | 21.1962 | down | up | incorrect |
| ALTY.US | Global X Funds | 20200414 | 0 | 10.08 | 10.08 | 9.8 | 9.93 | 8943 | 8.683 | down | up | incorrect |
| ANGL.US | VanEck Vectors ETF Trust | 20200414 | 0 | 27.44 | 27.63 | 27 | 27.44 | 5299851 | 25.4679 | |||
| ASET.US | FlexShares Real Assets Allocation Index Fund | 20200414 | 0 | 24.94 | 24.9744 | 24.94 | 24.9744 | 560 | 23.8667 | up | up | correct |
| BBH.US | VanEck Vectors Biotech ETF | 20200414 | 0 | 138.86 | 140.27 | 138.15 | 140.11 | 26519 | 139.343 | up | down | incorrect |
| BFIT.US | Global X Health & Wellness ETF | 20200414 | 0 | 16.4538 | 16.4538 | 16.4538 | 16.4538 | 39 | 16.3396 | |||
| BGRN.US | iShares Trust | 20200414 | 0 | 53.42 | 53.47 | 53.2 | 53.275 | 14696 | 52.3495 | down | up | incorrect |
| BIB.US | ProShares Ultra Nasdaq Biotechnology | 20200414 | 0 | 53.3 | 55.75 | 53.3 | 55.52 | 360808 | 55.52 | up | up | correct |
| BICK.US | First Trust BICK Index Fund | 20200414 | 0 | 21.9896 | 21.9896 | 21.79 | 21.9383 | 2632 | 21.2015 | down | up | incorrect |
| BIS.US | ProShares UltraShort Nasdaq Biotechnology | 20200414 | 0 | 11.9 | 11.9 | 11.34 | 11.39 | 103023 | 45.56 | down | down | correct |
| BJK.US | VanEck Vectors Gaming ETF | 20200414 | 0 | 29.28 | 29.44 | 28.62 | 29.1874 | 38233 | 28.8082 | down | up | incorrect |
| BLCN.US | Siren ETF Trust | 20200414 | 0 | 23.47 | 23.49 | 23.07 | 23.38 | 13988 | 23.1241 | down | down | correct |
| BND.US | Vanguard Bond Index Funds | 20200414 | 0 | 87.39 | 87.39 | 87.11 | 87.2 | 5818330 | 84.1621 | down | down | correct |
| BNDW.US | Vanguard Total World Bond ETF | 20200414 | 0 | 80.36 | 80.36 | 80.1127 | 80.22 | 34529 | 77.3226 | down | down | correct |
| BNDX.US | Vanguard Total International Bond Index Fund ETF Shares | 20200414 | 0 | 56.7 | 56.73 | 56.51 | 56.51 | 3701343 | 54.0083 | down | down | correct |
| BOTZ.US | Global X Robotics & Artificial Intelligence ETF | 20200414 | 0 | 19.1 | 19.44 | 19.04 | 19.39 | 798665 | 19.3049 | up | up | correct |
| BSAE.US | Invesco BulletShares (R) 2021 USD Emerging Markets Debt ETF | 20200414 | 0 | 25.01 | 25.0463 | 24.94 | 25.015 | 1644 | 24.0315 | up | up | correct |
| BSBE.US | Invesco BulletShares (R) 2022 USD Emerging Markets Debt ETF | 20200414 | 0 | 25.0315 | 25.0315 | 24.995 | 24.995 | 850 | 23.735 | down | up | incorrect |
| BSCE.US | Invesco BulletShares 2023 USD Emerging Markets Debt ETF | 20200414 | 0 | 24.878 | 24.878 | 24.81 | 24.81 | 243 | 23.5321 | down | down | correct |
| BSCL.US | Invesco BulletShares 2021 Corporate Bond ETF | 20200414 | 0 | 21.18 | 21.3 | 21.18 | 21.2729 | 1047440 | 20.7301 | up | up | correct |
| BSCM.US | Invesco BulletShares 2022 Corporate Bond ETF | 20200414 | 0 | 21.54 | 21.65 | 21.43 | 21.61 | 1400354 | 20.806 | up | up | correct |
| BSCN.US | Invesco BulletShares 2023 Corporate Bond ETF | 20200414 | 0 | 21.5 | 21.5 | 21.3 | 21.45 | 1123748 | 20.7079 | down | down | correct |
| BSCO.US | Invesco Exchange | 20200414 | 0 | 21.6 | 21.6 | 21.2168 | 21.53 | 1039161 | 20.7296 | down | down | correct |
| BSCP.US | Invesco BulletShares 2025 Corporate Bond ETF | 20200414 | 0 | 21.51 | 21.64 | 21.5005 | 21.64 | 301422 | 20.8612 | up | up | correct |
| BSCQ.US | Invesco BulletShares 2026 Corporate Bond ETF | 20200414 | 0 | 20.7766 | 20.8799 | 20.7101 | 20.8 | 233375 | 20.0541 | up | up | correct |
| BSCR.US | Invesco BulletShares 2027 Corporate Bond ETF | 20200414 | 0 | 20.77 | 20.84 | 20.55 | 20.84 | 170389 | 20.0469 | up | down | incorrect |
| BSCS.US | Invesco BulletShares 2028 Corporate Bond ETF | 20200414 | 0 | 21.8 | 21.898 | 21.6 | 21.7958 | 131603 | 20.9048 | down | up | incorrect |
| BSCT.US | Invesco BulletShares 2029 Corporate Bond ETF | 20200414 | 0 | 20.24 | 20.26 | 18.87 | 20.14 | 155100 | 19.4277 | down | down | correct |
| BSDE.US | Invesco BulletShares (R) 2024 Emerging Markets Debt ETF | 20200414 | 0 | 23.86 | 24 | 23.86 | 24 | 1556 | 22.6974 | up | down | incorrect |
| BSJL.US | Invesco BulletShares 2021 High Yield Corporate Bond ETF | 20200414 | 0 | 22.67 | 23.035 | 22.57 | 22.67 | 1005495 | 21.7423 | |||
| BSJM.US | Invesco BulletShares 2022 High Yield Corporate Bond ETF | 20200414 | 0 | 22.41 | 22.54 | 22.34 | 22.41 | 639503 | 21.023 | |||
| BSJN.US | Invesco BulletShares 2023 High Yield Corporate Bond ETF | 20200414 | 0 | 23.73 | 23.73 | 23.37 | 23.425 | 237526 | 21.8129 | down | up | incorrect |
| BSJO.US | Invesco BulletShares 2024 High Yield Corporate Bond ETF | 20200414 | 0 | 23.27 | 23.48 | 22.97 | 23.13 | 156240 | 21.4513 | down | up | incorrect |
| BSJP.US | Invesco BulletShares 2025 High Yield Corporate Bond ETF | 20200414 | 0 | 22.41 | 22.45 | 22.0517 | 22.185 | 39618 | 20.4575 | down | down | correct |
| BSJQ.US | Invesco BulletShares 2026 High Yield Corporate Bond ETF | 20200414 | 0 | 23.53 | 23.53 | 23.245 | 23.325 | 36875 | 21.5681 | down | down | correct |
| BSJR.US | Invesco BulletShares 2027 High Yield Corporate Bond ETF | 20200414 | 0 | 23.22 | 23.22 | 22.99 | 23.025 | 17600 | 21.2381 | down | down | correct |
| BSML.US | Invesco Exchange | 20200414 | 0 | 25.062 | 25.062 | 25.015 | 25.015 | 500 | 24.8267 | down | down | correct |
| BSMM.US | Invesco Exchange | 20200414 | 0 | 24.989 | 25.035 | 24.989 | 25.035 | 1100 | 24.7997 | up | down | incorrect |
| BSMN.US | Invesco Exchange | 20200414 | 0 | 25.18 | 25.18 | 24.946 | 24.98 | 600 | 24.6946 | down | down | correct |
| BSMO.US | Invesco Exchange | 20200414 | 0 | 25.07 | 25.07 | 24.88 | 24.88 | 200 | 24.7203 | down | down | correct |
| BSMP.US | Invesco Exchange | 20200414 | 0 | 24.872 | 25.135 | 24.871 | 25.135 | 1000 | 24.7073 | up | up | correct |
| BSMQ.US | Invesco Exchange | 20200414 | 0 | 24.9 | 24.9 | 24.9 | 24.9 | 3100 | 24.3317 | |||
| BSMR.US | Invesco Exchange | 20200414 | 0 | 24.255 | 24.255 | 24.255 | 24.255 | 0 | 23.7526 | |||
| BSMS.US | Invesco Exchange | 20200414 | 0 | 24.635 | 24.635 | 24.635 | 24.635 | 0 | 24.2374 | |||
| BSMT.US | Invesco Exchange | 20200414 | 0 | 24.225 | 24.225 | 24.225 | 24.225 | 0 | 23.5765 | |||
| BTEC.US | Principal Healthcare Innovators Index ETF | 20200414 | 0 | 34.5 | 34.95 | 34.37 | 34.95 | 1570 | 34.8233 | up | up | correct |
| BUG.US | Global X Funds | 20200414 | 0 | 15.72 | 15.967 | 15.713 | 15.74 | 3000 | 15.6417 | up | up | correct |
| CACG.US | Legg Mason ETF Investment Trust | 20200414 | 0 | 31.89 | 32.09 | 31.57 | 31.942 | 12306 | 30.8889 | up | down | incorrect |
| CARZ.US | First Trust NASDAQ Global Auto Index Fund | 20200414 | 0 | 26.7338 | 27.3961 | 26.63 | 26.725 | 20649 | 25.921 | down | down | correct |
| CATH.US | Global X S&P 500 Catholic Values ETF | 20200414 | 0 | 34.7 | 35.1 | 34.3645 | 35.07 | 24328 | 34.4577 | up | up | correct |
| CDC.US | Victory Portfolios II | 20200414 | 0 | 45.67 | 45.7399 | 44.98 | 45.43 | 77920 | 43.2727 | down | down | correct |
| CDL.US | Victory Portfolios II | 20200414 | 0 | 38.31 | 38.64 | 37.7976 | 38.289 | 47520 | 36.2736 | down | up | incorrect |
| CEY.US | VictoryShares Emerging Market High Div Volatility Wtd ETF | 20200414 | 0 | 18.6191 | 18.63 | 18.5093 | 18.5645 | 1209 | 16.9629 | down | down | correct |
| CFA.US | VictoryShares US 500 Volatility Wtd ETF | 20200414 | 0 | 45.93 | 46.54 | 45.79 | 46.3339 | 50557 | 45.366 | up | up | correct |
| CFO.US | Victory Portfolios II | 20200414 | 0 | 49.25 | 49.6487 | 49.25 | 49.51 | 77802 | 48.6024 | up | up | correct |
| CHNA.US | ETF Series Solutions | 20200414 | 0 | 24.25 | 24.555 | 23.14 | 24.48 | 8365 | 24.3619 | up | up | correct |
| CIBR.US | First Trust Exchange | 20200414 | 0 | 27.46 | 27.99 | 27.3609 | 27.9 | 497789 | 27.6627 | up | up | correct |
| CID.US | VictoryShares International High Div Volatility Wtd ETF | 20200414 | 0 | 23.54 | 23.8009 | 23.54 | 23.7064 | 1525 | 21.8817 | up | up | correct |
| CIL.US | Victory Portfolios II | 20200414 | 0 | 32.06 | 32.06 | 31.8899 | 31.8899 | 611 | 30.5583 | down | up | incorrect |
| CIZ.US | VictoryShares Developed Enhanced Volatility Wtd ETF | 20200414 | 0 | 25.67 | 25.8545 | 25.6 | 25.6959 | 63838 | 24.6616 | up | up | correct |
| CLOU.US | Global X Funds | 20200414 | 0 | 15.73 | 16.28 | 15.73 | 16.2 | 306795 | 16.2 | up | up | correct |
| CLRG.US | IndexIQ ETF Trust | 20200414 | 0 | 21.135 | 21.27 | 21.06 | 21.185 | 3151 | 20.7586 | up | down | incorrect |
| CNCR.US | Loncar Cancer Immunotherapy ETF | 20200414 | 0 | 21.2 | 21.8085 | 21.155 | 21.8085 | 33077 | 21.6128 | up | down | incorrect |
| COMT.US | iShares GSCI Commodity Dynamic Roll Strategy ETF | 20200414 | 0 | 23.39 | 23.39 | 22.97 | 23.31 | 31996 | 19.6448 | down | down | correct |
| CSA.US | Victory Portfolios II | 20200414 | 0 | 35.51 | 35.55 | 34.7216 | 34.872 | 958 | 33.9942 | down | down | correct |
| CSB.US | VictoryShares US Small Cap High Div Volatility Wtd ETF | 20200414 | 0 | 33.09 | 33.62 | 32.65 | 32.8136 | 20488 | 30.6431 | down | down | correct |
| CSF.US | VictoryShares US Discovery Enhanced Volatility Wtd ETF | 20200414 | 0 | 35.45 | 35.53 | 34.81 | 35.192 | 77264 | 34.395 | down | down | correct |
| CSML.US | IQ Chaikin U.S. Small Cap ETF | 20200414 | 0 | 18.78 | 18.8275 | 18.2819 | 18.4424 | 23245 | 18.0945 | down | down | correct |
| CXSE.US | WisdomTree Trust | 20200414 | 0 | 80.44 | 81.37 | 80.44 | 81.05 | 119514 | 39.9565 | up | up | correct |
| DALI.US | First Trust Dorsey Wright DALI 1 ETF | 20200414 | 0 | 16.84 | 16.84 | 16.745 | 16.745 | 17297 | 16.4848 | down | down | correct |
| DAX.US | Global X DAX Germany ETF | 20200414 | 0 | 22.4 | 22.61 | 22.2035 | 22.4325 | 13747 | 21.5607 | up | up | correct |
| DDIV.US | First Trust Dorsey Wright Momentum & Dividend ETF | 20200414 | 0 | 19.51 | 19.6793 | 19.35 | 19.5811 | 13946 | 18.594 | up | down | incorrect |
| DGRE.US | WisdomTree Emerging Markets Quality Dividend Growth Fund | 20200414 | 0 | 20.62 | 20.89 | 20.6 | 20.6703 | 20441 | 19.7096 | up | up | correct |
| DGRS.US | WisdomTree Trust | 20200414 | 0 | 26.79 | 27.199 | 26.46 | 26.78 | 25754 | 25.5635 | down | down | correct |
| DGRW.US | WisdomTree U.S. Quality Dividend Growth Fund | 20200414 | 0 | 42.03 | 42.59 | 41.82 | 42.53 | 496300 | 41.018 | up | down | incorrect |
| DRIV.US | Global X Funds | 20200414 | 0 | 12.11 | 12.34 | 12.11 | 12.33 | 12311 | 12.2513 | up | down | incorrect |
| DSLV.US | VelocityShares 3x Inverse Silver ETN Linked to the S&P GSCI Silver Index ER | 20200414 | 0 | 15 | 15.4006 | 14.2512 | 15.1 | 206851 | 15.1 | up | up | correct |
| DVLU.US | First Trust Dorsey Wright Momentum & Value ETF | 20200414 | 0 | 13.14 | 13.14 | 13 | 13.1134 | 1954 | 12.801 | down | down | correct |
| DVOL.US | First Trust Exchange | 20200414 | 0 | 19.48 | 19.69 | 19.48 | 19.6524 | 145508 | 19.4568 | up | up | correct |
| DVY.US | iShares Trust | 20200414 | 0 | 80.72 | 81.34 | 79.765 | 80.8 | 1065242 | 75.8929 | up | down | incorrect |
| DWAS.US | Invesco DWA SmallCap Momentum ETF | 20200414 | 0 | 43.34 | 43.68 | 42.93 | 43.45 | 27683 | 43.2901 | up | up | correct |
| DWAW.US | AdvisorShares Trust | 20200414 | 0 | 23.8 | 24.337 | 23.8 | 24.337 | 1600 | 23.9469 | up | up | correct |
| DWEQ.US | AdvisorShares Trust | 20200414 | 0 | 18.44 | 18.504 | 18.41 | 18.455 | 1600 | 18.1973 | up | up | correct |
| DWMC.US | AdvisorShares Trust | 20200414 | 0 | 17.18 | 17.18 | 17.141 | 17.141 | 1500 | 17.0685 | down | down | correct |
| DWPP.US | First Trust Dorsey Wright People's Portfolio ETF | 20200414 | 0 | 25.28 | 25.42 | 25.28 | 25.42 | 4294 | 25.2195 | up | down | incorrect |
| DWSH.US | AdvisorShares Dorsey Wright Short ETF | 20200414 | 0 | 28.71 | 30.15 | 28.71 | 29.7 | 224569 | 29.7 | up | up | correct |
| DWUS.US | AdvisorShares Trust | 20200414 | 0 | 23.74 | 23.974 | 23.7 | 23.974 | 2000 | 23.8601 | up | up | correct |
| DXJS.US | WisdomTree Trust | 20200414 | 0 | 34.0756 | 34.0756 | 33.64 | 33.7031 | 10761 | 31.7097 | down | down | correct |
| EBIZ.US | Global X Funds | 20200414 | 0 | 17.07 | 17.41 | 17.07 | 17.3125 | 7994 | 17.2374 | up | up | correct |
| ECOW.US | Pacer Emerging Markets Cash Cows 100 ETF | 20200414 | 0 | 18.86 | 18.86 | 18.82 | 18.82 | 200 | 17.3889 | down | down | correct |
| EEMA.US | iShares MSCI Emerging Markets Asia ETF | 20200414 | 0 | 60.43 | 60.575 | 59.96 | 60.17 | 29096 | 58.1614 | down | down | correct |
| EFAS.US | Global X MSCI SuperDividend EAFE ETF | 20200414 | 0 | 11.37 | 11.37 | 11.2501 | 11.305 | 5325 | 10.4428 | down | down | correct |
| EMB.US | iShares J.P. Morgan USD Emerging Markets Bond ETF | 20200414 | 0 | 101.57 | 102.24 | 101.19 | 101.82 | 6225380 | 95.1263 | up | up | correct |
| EMCB.US | WisdomTree Emerging Markets Corporate Bond Fund | 20200414 | 0 | 66.44 | 66.925 | 66.44 | 66.925 | 586 | 62.7551 | up | up | correct |
| EMIF.US | iShares Emerging Markets Infrastructure ETF | 20200414 | 0 | 21.1733 | 21.33 | 21.1733 | 21.33 | 598 | 19.979 | up | up | correct |
| EMXC.US | iShares MSCI Emerging Markets ex China ETF | 20200414 | 0 | 38.44 | 38.795 | 38.3321 | 38.4981 | 24356 | 37.2461 | up | up | correct |
| ENZL.US | iShares MSCI New Zealand ETF | 20200414 | 0 | 47.21 | 47.6999 | 47.08 | 47.6458 | 13180 | 45.6669 | up | up | correct |
| EQRR.US | ProShares Equities for Rising Rates ETF | 20200414 | 0 | 26.1 | 26.1923 | 26.1 | 26.1923 | 108 | 25.2525 | up | up | correct |
| ESGD.US | iShares ESG Aware MSCI EAFE ETF | 20200414 | 0 | 55.49 | 56.03 | 55.39 | 55.67 | 972291 | 53.2753 | up | up | correct |
| ESGE.US | iShares ESG Aware MSCI EM ETF | 20200414 | 0 | 29.14 | 29.365 | 29.03 | 29.16 | 2744728 | 28.0039 | up | up | correct |
| ESGU.US | iShares ESG Aware MSCI USA ETF | 20200414 | 0 | 63.04 | 63.71 | 62.78 | 63.65 | 1969187 | 62.2279 | up | up | correct |
| ESPO.US | VanEck Vectors Video Gaming and eSports ETF | 20200414 | 0 | 41.58 | 41.9999 | 41.296 | 41.62 | 178144 | 40.1854 | up | up | correct |
| EUFN.US | iShares MSCI Europe Financials ETF | 20200414 | 0 | 12.92 | 13.0009 | 12.8 | 12.85 | 476915 | 12.1341 | down | up | incorrect |
| EWJE.US | iShares Trust | 20200414 | 0 | 29.99 | 30.1 | 29.99 | 30.1 | 300 | 28.9239 | up | up | correct |
| EWJV.US | iShares Trust | 20200414 | 0 | 21.11 | 21.205 | 21.11 | 21.205 | 1800 | 20.271 | up | up | correct |
| EWZS.US | iShares MSCI Brazil Small | 20200414 | 0 | 10.41 | 10.595 | 10.41 | 10.5 | 111591 | 9.9954 | up | up | correct |
| FAAR.US | First Trust Exchange | 20200414 | 0 | 25.55 | 25.55 | 25.25 | 25.251 | 77077 | 22.9893 | down | down | correct |
| FAB.US | First Trust Exchange | 20200414 | 0 | 39.72 | 40.3906 | 39.3 | 39.32 | 2555 | 38.1599 | down | up | incorrect |
| FAD.US | First Trust Multi Cap Growth AlphaDEX Fund | 20200414 | 0 | 65.24 | 66.128 | 65.24 | 66.027 | 7180 | 65.8167 | up | up | correct |
| FALN.US | iShares Fallen Angels USD Bond ETF | 20200414 | 0 | 25 | 25.4274 | 24.51 | 24.94 | 141470 | 23.1074 | down | down | correct |
| FBZ.US | First Trust Brazil AlphaDEX Fund | 20200414 | 0 | 9.29 | 9.373 | 9.12 | 9.16 | 3833 | 8.4828 | down | down | correct |
| FCA.US | First Trust Exchange | 20200414 | 0 | 23.59 | 23.59 | 23.4733 | 23.4914 | 575 | 21.4822 | down | down | correct |
| FCAL.US | First Trust Exchange | 20200414 | 0 | 51.1 | 51.11 | 50.7041 | 50.91 | 2866 | 49.0818 | down | down | correct |
| FCEF.US | First Trust CEF Income Opportunity ETF | 20200414 | 0 | 17.6002 | 17.72 | 17.442 | 17.59 | 48612 | 16.1298 | down | down | correct |
| FCVT.US | First Trust SSI Strategic Convertible Securities ETF | 20200414 | 0 | 30.07 | 30.64 | 30.07 | 30.57 | 22566 | 24.3981 | up | up | correct |
| FDIV.US | First Trust Strategic Income ETF | 20200414 | 0 | 43.6827 | 43.7069 | 43.49 | 43.7069 | 10857 | 40.674 | up | up | correct |
| FDNI.US | First Trust Dow Jones International Internet ETF | 20200414 | 0 | 24.26 | 24.43 | 23.81 | 24.1243 | 2127 | 24.0847 | down | up | incorrect |
| FDT.US | First Trust Exchange | 20200414 | 0 | 42.5 | 42.76 | 42.31 | 42.4801 | 121256 | 39.9037 | down | down | correct |
| FDTS.US | First Trust Developed Markets ex | 20200414 | 0 | 28.13 | 28.32 | 28.13 | 28.17 | 1561 | 27.2812 | up | up | correct |
| FEM.US | First Trust Emerging Markets AlphaDEX Fund | 20200414 | 0 | 19.42 | 19.5038 | 19.29 | 19.3711 | 322816 | 18.0643 | down | down | correct |
| FEMB.US | First Trust Emerging Markets Local Currency Bond ETF | 20200414 | 0 | 32.19 | 32.84 | 32.19 | 32.705 | 22717 | 29.6101 | up | up | correct |
| FEMS.US | First Trust Exchange | 20200414 | 0 | 27.65 | 27.8399 | 27.5 | 27.57 | 69745 | 25.2352 | down | down | correct |
| FEP.US | First Trust Europe AlphaDEX Fund | 20200414 | 0 | 27.61 | 27.74 | 27.38 | 27.48 | 117201 | 25.941 | down | down | correct |
| FEUZ.US | First Trust Exchange | 20200414 | 0 | 30.37 | 30.5023 | 30.1345 | 30.38 | 5037 | 29.1365 | up | up | correct |
| FEX.US | First Trust Large Cap Core AlphaDEX Fund | 20200414 | 0 | 52.29 | 52.715 | 51.89 | 52.5432 | 337696 | 51.56 | up | down | incorrect |
| FGM.US | First Trust Germany AlphaDEX Fund | 20200414 | 0 | 34.0401 | 34.34 | 33.9253 | 34.165 | 4318 | 33.1954 | up | up | correct |
| FID.US | First Trust S&P International Dividend Aristocrats ETF | 20200414 | 0 | 13.6182 | 13.62 | 13.5504 | 13.575 | 14092 | 12.5796 | down | up | incorrect |
| FINX.US | Global X FinTech ETF | 20200414 | 0 | 26.49 | 26.88 | 26.3 | 26.73 | 205452 | 26.73 | up | up | correct |
| FIXD.US | First Trust Exchange | 20200414 | 0 | 53.89 | 53.9674 | 53.57 | 53.59 | 821619 | 51.4686 | down | up | incorrect |
| FJP.US | First Trust Japan AlphaDEX Fund | 20200414 | 0 | 41.75 | 42.18 | 41.6063 | 41.77 | 15916 | 40.3493 | up | up | correct |
| FKU.US | First Trust United Kingdom AlphaDEX Fund | 20200414 | 0 | 26.85 | 26.9 | 26.4701 | 26.715 | 66301 | 25.6835 | down | up | incorrect |
| FLN.US | First Trust Latin America AlphaDEX Fund | 20200414 | 0 | 13.23 | 13.54 | 13.23 | 13.42 | 9148 | 12.6274 | up | down | incorrect |
| FMB.US | First Trust Managed Municipal ETF | 20200414 | 0 | 53.98 | 53.98 | 53.71 | 53.8645 | 205280 | 51.9447 | down | down | correct |
| FMHI.US | First Trust Exchange | 20200414 | 0 | 48.93 | 48.99 | 48.48 | 48.73 | 24963 | 46.1883 | down | down | correct |
| FNK.US | First Trust Mid Cap Value AlphaDEX Fund | 20200414 | 0 | 23.69 | 23.69 | 23.04 | 23.2249 | 10422 | 22.5323 | down | down | correct |
| FNX.US | First Trust Mid Cap Core AlphaDEX Fund | 20200414 | 0 | 53.29 | 53.4299 | 52.22 | 52.72 | 71800 | 51.6469 | down | up | incorrect |
| FNY.US | First Trust Mid Cap Growth AlphaDEX Fund | 20200414 | 0 | 39.74 | 40.1599 | 39.58 | 40.0361 | 240001 | 39.9254 | up | up | correct |
| FPA.US | First Trust Asia Pacific Ex | 20200414 | 0 | 22.0462 | 22.0462 | 21.4968 | 21.8414 | 730 | 20.4207 | down | down | correct |
| FPXE.US | First Trust IPOX Europe Equity Opportunities ETF | 20200414 | 0 | 19.33 | 19.3716 | 19.33 | 19.3716 | 301 | 19.0326 | up | up | correct |
| FPXI.US | First Trust International Equity Opportunities ETF | 20200414 | 0 | 38.56 | 38.9393 | 38.56 | 38.7263 | 53423 | 38.3906 | up | up | correct |
| FSZ.US | First Trust Switzerland AlphaDEX Fund | 20200414 | 0 | 45.05 | 45.4 | 45.03 | 45.1833 | 8481 | 43.6161 | up | up | correct |
| FTA.US | First Trust Large Cap Value AlphaDEX Fund | 20200414 | 0 | 41.12 | 41.3 | 40.22 | 40.74 | 199969 | 39.3369 | down | down | correct |
| FTAG.US | First Trust Exchange | 20200414 | 0 | 17.0912 | 17.0912 | 17.0912 | 17.0912 | 43 | 16.4747 | |||
| FTC.US | First Trust Large Cap Growth AlphaDEX Fund | 20200414 | 0 | 65.21 | 66.17 | 65.145 | 66.04 | 81751 | 65.9366 | up | up | correct |
| FTCS.US | First Trust Capital Strength ETF | 20200414 | 0 | 54.65 | 55.1 | 54.3358 | 55.08 | 1303613 | 54.019 | up | up | correct |
| FTGC.US | First Trust Global Tactical Commodity Strategy Fund | 20200414 | 0 | 14.77 | 14.9014 | 14.5 | 14.65 | 207493 | 13.6593 | down | down | correct |
| FTHI.US | First Trust BuyWrite Income ETF | 20200414 | 0 | 18.2 | 18.49 | 18.1301 | 18.2388 | 14176 | 16.8021 | up | up | correct |
| FTLB.US | First Trust Hedged BuyWrite Income ETF | 20200414 | 0 | 19.71 | 19.71 | 19.6016 | 19.6016 | 35072 | 18.5465 | down | down | correct |
| FTRI.US | First Trust Exchange | 20200414 | 0 | 9 | 9.02 | 8.9916 | 8.9916 | 2836 | 8.1196 | down | down | correct |
| FTSL.US | First Trust Senior Loan Fund | 20200414 | 0 | 44.41 | 45 | 44.22 | 44.34 | 816861 | 41.8491 | down | down | correct |
| FTSM.US | First Trust Enhanced Short Maturity ETF | 20200414 | 0 | 59.51 | 59.52 | 59.42 | 59.51 | 1190155 | 58.8524 | |||
| FTXD.US | First Trust Nasdaq Retail ETF | 20200414 | 0 | 20.17 | 20.1999 | 20.145 | 20.145 | 1448 | 19.8884 | down | down | correct |
| FTXG.US | First Trust Nasdaq Food & Beverage ETF | 20200414 | 0 | 18.92 | 19.1 | 18.92 | 19.02 | 1841 | 18.4856 | up | up | correct |
| FTXH.US | First Trust Nasdaq Pharmaceuticals ETF | 20200414 | 0 | 21.25 | 21.37 | 21.02 | 21.25 | 5985 | 20.8884 | |||
| FTXL.US | First Trust Nasdaq Semiconductor ETF | 20200414 | 0 | 36.53 | 36.919 | 36.2684 | 36.79 | 12852 | 36.5132 | up | up | correct |
| FTXN.US | First Trust Nasdaq Oil & Gas ETF | 20200414 | 0 | 9.45 | 9.47 | 9.3731 | 9.4203 | 26784 | 9.1482 | down | up | incorrect |
| FTXO.US | First Trust Nasdaq Bank ETF | 20200414 | 0 | 17.66 | 17.66 | 16.5802 | 16.8236 | 50372 | 16.0711 | down | up | incorrect |
| FTXR.US | First Trust Nasdaq Transportation ETF | 20200414 | 0 | 16.28 | 16.59 | 16.21 | 16.2198 | 11873 | 16.0676 | down | down | correct |
| FV.US | First Trust Dorsey Wright Focus 5 ETF | 20200414 | 0 | 28.2 | 28.7 | 28.12 | 28.7 | 218123 | 28.6684 | up | up | correct |
| FVC.US | First Trust Dorsey Wright Dynamic Focus 5 ETF | 20200414 | 0 | 23.21 | 23.27 | 23.12 | 23.18 | 643247 | 23.0993 | down | down | correct |
| FYC.US | First Trust Small Cap Growth AlphaDEX Fund | 20200414 | 0 | 34.9368 | 35.3399 | 34.49 | 35.0214 | 56115 | 34.7548 | up | up | correct |
| FYT.US | First Trust Small Cap Value AlphaDEX Fund | 20200414 | 0 | 25.2258 | 25.2258 | 24.16 | 24.35 | 153969 | 23.7801 | down | down | correct |
| FYX.US | First Trust Exchange | 20200414 | 0 | 45.18 | 45.5888 | 44.0875 | 44.67 | 62257 | 43.8597 | down | down | correct |
| GENY.US | Principal Millennials Index ETF | 20200414 | 0 | 34.84 | 35.2501 | 34.84 | 35.2501 | 3231 | 34.9153 | up | up | correct |
| GIGE.US | SoFi Gig Economy ETF | 20200414 | 0 | 17.56 | 17.82 | 17.56 | 17.704 | 3200 | 17.6451 | up | up | correct |
| GLDI.US | Credit Suisse X | 20200414 | 0 | 9.81 | 9.89 | 9.56 | 9.8002 | 63243 | 7.821 | down | down | correct |
| GNMA.US | iShares GNMA Bond ETF | 20200414 | 0 | 51.45 | 51.65 | 51 | 51.375 | 88861 | 50.3956 | down | up | incorrect |
| GNOM.US | Global X Genomics & Biotechnology ETF | 20200414 | 0 | 13.58 | 13.95 | 13.58 | 13.95 | 13500 | 13.9314 | up | up | correct |
| GRID.US | First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund | 20200414 | 0 | 45.48 | 46.53 | 45.48 | 46.53 | 3163 | 45.8414 | up | up | correct |
| GXTG.US | Global X Funds | 20200414 | 0 | 24.18 | 24.436 | 24.18 | 24.436 | 900 | 24.2825 | up | up | correct |
| HERD.US | Pacer Cash Cows Fund of Funds ETF | 20200414 | 0 | 19.93 | 20.06 | 19.91 | 20.034 | 3700 | 19.2812 | up | up | correct |
| HERO.US | Global X Funds | 20200414 | 0 | 17.54 | 17.8 | 17.362 | 17.6 | 21300 | 17.4683 | up | up | correct |
| HEWG.US | iShares Trust | 20200414 | 0 | 23.54 | 23.81 | 23.52 | 23.5866 | 110724 | 22.5901 | up | up | correct |
| HLAL.US | Wahed FTSE USA Shariah ETF | 20200414 | 0 | 23.621 | 23.98 | 23.621 | 23.98 | 14700 | 23.6523 | up | up | correct |
| HNDL.US | Strategy Shares | 20200414 | 0 | 22.97 | 23 | 22.87 | 22.92 | 8070 | 20.3933 | down | down | correct |
| HYLS.US | First Trust Tactical High Yield ETF | 20200414 | 0 | 46.03 | 46.03 | 45.74 | 45.98 | 777673 | 41.8304 | down | up | incorrect |
| HYXE.US | iShares iBoxx $ High Yield ex Oil & Gas Corporate Bond ETF | 20200414 | 0 | 49.75 | 50.2 | 49.61 | 49.8743 | 15457 | 48.8555 | up | up | correct |
| HYXF.US | iShares ESG Advanced High Yield Corporate Bond ETF | 20200414 | 0 | 49.75 | 50.2 | 49.61 | 49.874 | 15500 | 45.6675 | up | up | correct |
| HYZD.US | WisdomTree Interest Rate Hedged High Yield Bond Fund | 20200414 | 0 | 20.15 | 20.63 | 20.15 | 20.54 | 21939 | 18.9874 | up | up | correct |
| IBB.US | iShares Biotechnology ETF | 20200414 | 0 | 116.47 | 118.84 | 116.22 | 118.65 | 6610506 | 118.1849 | up | up | correct |
| IBTA.US | iShares Trust | 20200414 | 0 | 25.385 | 25.385 | 25.385 | 25.385 | 100 | 25.2991 | |||
| IBTB.US | iShares Trust | 20200414 | 0 | 25.605 | 25.605 | 25.605 | 25.605 | 0 | 25.2645 | |||
| IBTD.US | iShares Trust | 20200414 | 0 | 25.71 | 25.71 | 25.695 | 25.695 | 300 | 25.5167 | down | down | correct |
| IBTE.US | iShares Trust | 20200414 | 0 | 25.9 | 25.9 | 25.875 | 25.875 | 200 | 25.5834 | down | down | correct |
| IBTF.US | iShares Trust | 20200414 | 0 | 26.03 | 26.04 | 25.97 | 25.97 | 2100 | 25.6847 | down | down | correct |
| IBTG.US | iShares Trust | 20200414 | 0 | 26.1 | 26.1 | 26.066 | 26.066 | 500 | 25.7726 | down | down | correct |
| IBTH.US | iShares Trust | 20200414 | 0 | 26.15 | 26.16 | 26.15 | 26.16 | 700 | 25.8473 | up | up | correct |
| IBTI.US | iShares Trust | 20200414 | 0 | 26.355 | 26.355 | 26.355 | 26.355 | 0 | 25.991 | |||
| IBTJ.US | iShares Trust | 20200414 | 0 | 26.38 | 26.38 | 26.33 | 26.363 | 2900 | 26.027 | down | down | correct |
| ICLN.US | iShares Global Clean Energy ETF | 20200414 | 0 | 10.53 | 10.755 | 10.46 | 10.6 | 570447 | 10.4225 | up | up | correct |
| IDLB.US | Invesco FTSE International Low Beta Equal Weight ETF | 20200414 | 0 | 23.1 | 23.18 | 23.09 | 23.12 | 3072 | 22.5918 | up | up | correct |
| IEF.US | iShares 7 | 20200414 | 0 | 120.84 | 121.05 | 120.8 | 120.86 | 2180063 | 119.0196 | up | up | correct |
| IEI.US | iShares 3 | 20200414 | 0 | 132.94 | 133.09 | 132.94 | 133 | 985472 | 131.1089 | up | up | correct |
| IEUS.US | iShares MSCI Europe Small | 20200414 | 0 | 41.43 | 41.66 | 41.23 | 41.425 | 16026 | 39.8473 | down | down | correct |
| IFGL.US | iShares International Developed Real Estate ETF | 20200414 | 0 | 22.39 | 22.68 | 22.3295 | 22.43 | 76110 | 21.3905 | up | up | correct |
| IFV.US | First Trust Dorsey Wright International Focus 5 ETF | 20200414 | 0 | 14.8 | 14.9681 | 14.7 | 14.8211 | 82087 | 14.4349 | up | down | incorrect |
| IGF.US | iShares Trust | 20200414 | 0 | 36.8 | 37.18 | 36.57 | 37.06 | 715960 | 35.2863 | up | up | correct |
| IGIB.US | iShares 5 | 20200414 | 0 | 57.78 | 57.78 | 57.26 | 57.3 | 2376536 | 54.7779 | down | down | correct |
| IGOV.US | iShares International Treasury Bond ETF | 20200414 | 0 | 48.96 | 49.45 | 48.96 | 49.45 | 229692 | 49.2586 | up | up | correct |
| IGSB.US | iShares 1 | 20200414 | 0 | 53.85 | 53.85 | 53.55 | 53.7 | 5688404 | 51.8676 | down | down | correct |
| IJT.US | iShares S&P Small | 20200414 | 0 | 147.24 | 149.39 | 145.69 | 147.47 | 163983 | 72.7844 | up | down | incorrect |
| IMCV.US | iShares Morningstar Mid | 20200414 | 0 | 39.0967 | 39.44 | 38.5833 | 38.9967 | 137400 | 37.5089 | down | down | correct |
| INDY.US | iShares India 50 ETF | 20200414 | 0 | 26.9 | 27.5 | 26.9 | 27.23 | 180624 | 25.3891 | up | up | correct |
| INFR.US | Legg Mason Global Infrastructure ETF | 20200414 | 0 | 26.4205 | 26.548 | 26.12 | 26.41 | 1994 | 25.128 | down | down | correct |
| IPKW.US | Invesco International BuyBack Achievers ETF | 20200414 | 0 | 25.11 | 25.2179 | 24.92 | 24.9887 | 6483 | 23.0494 | down | up | incorrect |
| ISDX.US | Invesco RAFI Strategic Developed ex | 20200414 | 0 | 19.975 | 20.01 | 19.85 | 19.9 | 17514 | 18.8074 | down | down | correct |
| ISEM.US | Invesco RAFI Strategic Emerging Markets ETF | 20200414 | 0 | 21.3 | 21.3 | 21.16 | 21.16 | 3548 | 19.6899 | down | down | correct |
| ISHG.US | iShares 1 | 20200414 | 0 | 77.52 | 77.62 | 77.36 | 77.62 | 7358 | 76.6252 | up | up | correct |
| ISTB.US | iShares Core 1 | 20200414 | 0 | 51.04 | 51.11 | 50.85 | 51.03 | 373131 | 49.4085 | down | up | incorrect |
| IUS.US | Invesco RAFI Strategic US ETF | 20200414 | 0 | 23.165 | 23.36 | 23.165 | 23.36 | 20154 | 22.6679 | up | up | correct |
| IUSB.US | iShares Core Total USD Bond Market ETF | 20200414 | 0 | 53.31 | 53.55 | 53.25 | 53.33 | 499044 | 51.3835 | up | up | correct |
| IUSG.US | iShares Core S&P U.S. Growth ETF | 20200414 | 0 | 62.33 | 63.37 | 62 | 63.15 | 691755 | 62.2214 | up | down | incorrect |
| IUSS.US | Invesco RAFI Strategic US Small Company ETF | 20200414 | 0 | 18.05 | 18.44 | 18.05 | 18.22 | 4339 | 17.9842 | up | up | correct |
| IUSV.US | iShares Core S&P U.S. Value ETF | 20200414 | 0 | 50.6 | 50.89 | 50.01 | 50.6 | 791366 | 48.6476 | |||
| IXUS.US | iShares Core MSCI Total International Stock ETF | 20200414 | 0 | 49.51 | 49.94 | 49.43 | 49.61 | 1753548 | 47.1947 | up | down | incorrect |
| JKI.US | iShares Morningstar Mid | 20200414 | 0 | 117.29 | 118.32 | 115.745 | 116.99 | 45761 | 114.7766 | down | up | incorrect |
| JSML.US | Janus Henderson Small Cap Growth Alpha ETF | 20200414 | 0 | 36.9699 | 36.9979 | 36.27 | 36.8125 | 6271 | 36.545 | down | down | correct |
| KBWB.US | Invesco Exchange | 20200414 | 0 | 38.03 | 38.11 | 35.87 | 36.56 | 941615 | 34.9494 | down | down | correct |
| KBWD.US | Invesco KBW High Dividend Yield Financial ETF | 20200414 | 0 | 12.85 | 12.9567 | 12.1669 | 12.43 | 217806 | 10.6351 | down | down | correct |
| KBWP.US | Invesco KBW Property & Casualty Insurance ETF | 20200414 | 0 | 56.44 | 57.75 | 56.18 | 56.7601 | 34429 | 54.2115 | up | up | correct |
| KBWR.US | Invesco KBW Regional Banking ETF | 20200414 | 0 | 34.45 | 34.79 | 33.05 | 33.3703 | 8956 | 31.7878 | down | down | correct |
| KBWY.US | Invesco KBW Premium Yield Equity REIT ETF | 20200414 | 0 | 18.33 | 18.8288 | 18.09 | 18.245 | 77129 | 15.8164 | down | down | correct |
| KRMA.US | Global X Conscious Companies ETF | 20200414 | 0 | 19.91 | 20.22 | 19.91 | 20.22 | 8985 | 19.9247 | up | up | correct |
| LDEM.US | iShares ESG MSCI EM Leaders ETF | 20200414 | 0 | 41.17 | 41.17 | 41.17 | 41.17 | 0 | 39.6453 | |||
| LDSF.US | First Trust Exchange | 20200414 | 0 | 20.03 | 20.1 | 19.98 | 20.045 | 22000 | 19.26 | up | down | incorrect |
| LEGR.US | First Trust Exchange | 20200414 | 0 | 26.58 | 26.93 | 26.58 | 26.8106 | 5805 | 26.0483 | up | up | correct |
| LMBS.US | First Trust Low Duration Opportunities ETF | 20200414 | 0 | 51.5 | 51.63 | 51.36 | 51.63 | 729922 | 49.7617 | up | up | correct |
| LNGR.US | Global X Aging Population ETF | 20200414 | 0 | 21.87 | 22.0384 | 21.75 | 22.01 | 2841 | 21.9258 | up | up | correct |
| LRGE.US | ClearBridge Large Cap Growth ESG ETF | 20200414 | 0 | 34.87 | 35.755 | 34.87 | 35.6213 | 28483 | 35.0667 | up | up | correct |
| LVHD.US | Legg Mason Low Volatility High Dividend ETF | 20200414 | 0 | 28.16 | 28.3476 | 27.96 | 28.28 | 645643 | 26.6996 | up | down | incorrect |
| MBB.US | iShares Trust | 20200414 | 0 | 109.83 | 110.0365 | 109.73 | 109.96 | 2132860 | 107.266 | up | up | correct |
| MCEF.US | First Trust Municipal CEF Income Opportunity ETF | 20200414 | 0 | 18.1254 | 18.14 | 18.1254 | 18.14 | 1482 | 17.0651 | up | up | correct |
| MCHI.US | iShares MSCI China ETF | 20200414 | 0 | 59.58 | 60.01 | 59.58 | 59.74 | 3723210 | 58.5112 | up | up | correct |
| MDIV.US | First Trust Multi | 20200414 | 0 | 12.87 | 13.02 | 12.75 | 12.86 | 152214 | 11.663 | down | down | correct |
| MILN.US | Global X Millennials Consumer ETF | 20200414 | 0 | 21.99 | 22.42 | 21.99 | 22.34 | 13652 | 22.2887 | up | down | incorrect |
| NFTY.US | First Trust Exchange | 20200414 | 0 | 25.22 | 25.22 | 24.98 | 24.98 | 200 | 24.4665 | down | up | incorrect |
| NXTG.US | First Trust Exchange | 20200414 | 0 | 49.74 | 50.4598 | 49.68 | 50.35 | 43674 | 49.3857 | up | up | correct |
| ONEQ.US | Fidelity Nasdaq Composite Index ETF | 20200414 | 0 | 327.82 | 332.39 | 325.82 | 330.68 | 1264400 | 32.6752 | up | up | correct |
| PDBC.US | Invesco Optimum Yield Diversified Commodity Strategy No K | 20200414 | 0 | 12.32 | 12.34 | 12.1574 | 12.26 | 1626432 | 7.9697 | down | down | correct |
| PDEV.US | Principal International Multi | 20200414 | 0 | 19.757 | 19.757 | 19.757 | 19.757 | 10000 | 19.219 | |||
| PDP.US | Invesco DWA Momentum ETF | 20200414 | 0 | 57.97 | 58.8821 | 57.87 | 58.7634 | 103673 | 58.7426 | up | up | correct |
| PEY.US | Invesco High Yield Equity Dividend Achievers ETF | 20200414 | 0 | 14.23 | 14.3301 | 14.09 | 14.26 | 354970 | 13.2021 | up | up | correct |
| PEZ.US | Invesco DWA Consumer Cyclicals Momentum ETF | 20200414 | 0 | 39.45 | 39.8891 | 39.392 | 39.8891 | 1307 | 39.6784 | up | up | correct |
| PFF.US | iShares Preferred and Income Securities ETF | 20200414 | 0 | 34.07 | 34.09 | 33.63 | 33.83 | 4896810 | 31.1357 | down | up | incorrect |
| PFI.US | Invesco DWA Financial Momentum ETF | 20200414 | 0 | 31.17 | 31.789 | 31.17 | 31.73 | 4279 | 30.9927 | up | up | correct |
| PFM.US | Invesco Dividend Achievers ETF | 20200414 | 0 | 26.91 | 27.1775 | 26.8108 | 27.1526 | 165967 | 26.2507 | up | up | correct |
| PGJ.US | Invesco Golden Dragon China ETF | 20200414 | 0 | 39.26 | 39.94 | 38.81 | 39.25 | 19966 | 39.1762 | down | up | incorrect |
| PHO.US | Invesco Water Resources ETF | 20200414 | 0 | 33.74 | 34.33 | 33.59 | 34.12 | 127070 | 33.9195 | up | down | incorrect |
| PID.US | Invesco International Dividend Achievers ETF | 20200414 | 0 | 12.17 | 12.3601 | 12.14 | 12.22 | 263978 | 11.4516 | up | up | correct |
| PIE.US | Invesco DWA Emerging Markets Momentum ETF | 20200414 | 0 | 15.37 | 15.4826 | 15.31 | 15.47 | 97418 | 15.0471 | up | up | correct |
| PIO.US | Invesco Global Water ETF | 20200414 | 0 | 25.87 | 26.1078 | 25.84 | 26 | 40432 | 25.428 | up | up | correct |
| PIZ.US | Invesco DWA Developed Markets Momentum ETF | 20200414 | 0 | 23.96 | 24.1856 | 23.96 | 24.15 | 24221 | 23.8285 | up | down | incorrect |
| PKW.US | Invesco BuyBack Achievers ETF | 20200414 | 0 | 53.11 | 53.36 | 52.22 | 52.96 | 108607 | 51.8788 | down | down | correct |
| PLW.US | Invesco Exchange | 20200414 | 0 | 39.315 | 39.4 | 39.09 | 39.35 | 112842 | 38.6724 | up | up | correct |
| PNQI.US | Invesco NASDAQ Internet ETF | 20200414 | 0 | 137.09 | 139.95 | 137 | 138.69 | 70572 | 138.69 | up | up | correct |
| POTX.US | Global X Funds | 20200414 | 0 | 9.15 | 9.33 | 9.102 | 9.205 | 14200 | 8.6783 | up | up | correct |
| PPH.US | VanEck Vectors ETF Trust | 20200414 | 0 | 58.38 | 58.86 | 58.02 | 58.85 | 19157 | 57.346 | up | up | correct |
| PRFZ.US | Invesco FTSE RAFI US 1500 Small | 20200414 | 0 | 96.36 | 97.7 | 94.75 | 95.69 | 90627 | 94.0165 | down | down | correct |
| PSC.US | Principal Exchange | 20200414 | 0 | 23.88 | 23.88 | 23.3107 | 23.64 | 6596 | 23.1519 | down | down | correct |
| PSCC.US | Invesco S&P SmallCap Consumer Staples ETF | 20200414 | 0 | 66.005 | 66.2821 | 65.9148 | 66.123 | 632 | 64.1664 | up | down | incorrect |
| PSCD.US | Invesco S&P SmallCap Consumer Discretionary ETF | 20200414 | 0 | 41.01 | 41.17 | 39.82 | 40.8263 | 2023 | 40.4322 | down | down | correct |
| PSCE.US | Invesco S&P SmallCap Energy ETF | 20200414 | 0 | 2.66 | 2.6984 | 2.5706 | 2.62 | 35498 | 2.5905 | down | down | correct |
| PSCF.US | Invesco S&P SmallCap Financials ETF | 20200414 | 0 | 38.37 | 38.37 | 36.53 | 37.0697 | 6665 | 35.5204 | down | down | correct |
| PSCH.US | Invesco S&P SmallCap Health Care ETF | 20200414 | 0 | 110 | 111.23 | 108.712 | 110.9 | 14229 | 110.9 | up | up | correct |
| PSCI.US | Invesco S&P SmallCap Industrials ETF | 20200414 | 0 | 51 | 51 | 49.75 | 50.2805 | 5103 | 49.6544 | down | down | correct |
| PSCM.US | Invesco S&P SmallCap Materials ETF | 20200414 | 0 | 33.546 | 33.546 | 32.95 | 33.2088 | 10435 | 32.4507 | down | down | correct |
| PSCT.US | Invesco S&P SmallCap Information Technology ETF | 20200414 | 0 | 76.62 | 78.15 | 76.5 | 77.42 | 10890 | 77.3497 | up | down | incorrect |
| PSCU.US | Invesco S&P SmallCap Utilities & Communication Services ETF | 20200414 | 0 | 48.36 | 48.38 | 48.09 | 48.3728 | 6289 | 46.5123 | up | up | correct |
| PSET.US | Principal Exchange | 20200414 | 0 | 35.92 | 36.13 | 35.92 | 36.0534 | 3318 | 35.4838 | up | up | correct |
| PSL.US | Invesco Exchange | 20200414 | 0 | 59.07 | 60.2 | 59.07 | 60.1047 | 7675 | 58.9266 | up | up | correct |
| PTF.US | Invesco Exchange | 20200414 | 0 | 71.22 | 73.6518 | 71.22 | 73.26 | 15608 | 73.26 | up | up | correct |
| PTH.US | Invesco DWA Healthcare Momentum ETF | 20200414 | 0 | 90.72 | 93.0899 | 90.72 | 93.01 | 50036 | 93.01 | up | up | correct |
| PUI.US | Invesco DWA Utilities Momentum ETF | 20200414 | 0 | 31.48 | 31.95 | 31.4301 | 31.8929 | 90176 | 30.5746 | up | up | correct |
| PXI.US | Invesco DWA Energy Momentum ETF | 20200414 | 0 | 12.62 | 12.62 | 12.3801 | 12.4997 | 10944 | 12.2553 | down | down | correct |
| PY.US | Principal Exchange | 20200414 | 0 | 24.4085 | 24.4085 | 24.4085 | 24.4085 | 102 | 23.1983 | |||
| PYZ.US | Invesco DWA Basic Materials Momentum ETF | 20200414 | 0 | 46.3019 | 46.3019 | 45.7004 | 45.7651 | 742 | 45.1686 | down | down | correct |
| QABA.US | First Trust NASDAQ ABA Community Bank Index Fund | 20200414 | 0 | 34.64 | 34.99 | 33 | 33.41 | 15208 | 32.0194 | down | down | correct |
| QAT.US | iShares MSCI Qatar ETF | 20200414 | 0 | 16.25 | 16.25 | 15.93 | 15.93 | 33874 | 15.067 | down | down | correct |
| QCLN.US | First Trust NASDAQ Clean Edge Green Energy Index Fund | 20200414 | 0 | 22.98 | 23.4668 | 22.76 | 23.08 | 45933 | 22.9876 | up | up | correct |
| QQEW.US | First Trust NASDAQ | 20200414 | 0 | 67.82 | 68.79 | 67.78 | 68.77 | 108115 | 68.3958 | up | up | correct |
| QQQ.US | Invesco QQQ Trust Series 1 | 20200414 | 0 | 207.17 | 212.5 | 206.42 | 211.86 | 63959559 | 209.7915 | up | up | correct |
| QQXT.US | First Trust NASDAQ | 20200414 | 0 | 53.99 | 54.34 | 53.94 | 54.32 | 7500 | 53.99 | up | up | correct |
| QTEC.US | First Trust Exchange | 20200414 | 0 | 91.52 | 93.63 | 91.52 | 93.47 | 238358 | 93.101 | up | down | incorrect |
| QYLD.US | Global X NASDAQ 100 Covered Call ETF | 20200414 | 0 | 19.76 | 19.85 | 19.7319 | 19.79 | 913043 | 16.2982 | up | down | incorrect |
| RDVY.US | First Trust Rising Dividend Achievers ETF | 20200414 | 0 | 28.13 | 28.28 | 27.67 | 28.04 | 448531 | 27.3158 | down | down | correct |
| RFDI.US | First Trust RiverFront Dynamic Developed International ETF | 20200414 | 0 | 47.92 | 48.25 | 47.86 | 48.08 | 316698 | 45.9305 | up | up | correct |
| RFEM.US | First Trust RiverFront Dynamic Emerging Markets ETF | 20200414 | 0 | 50.75 | 51.2 | 50.73 | 50.9065 | 9493 | 48.6544 | up | up | correct |
| RFEU.US | First Trust RiverFront Dynamic Europe ETF | 20200414 | 0 | 49.3101 | 49.86 | 49.3101 | 49.615 | 62414 | 47.6234 | up | up | correct |
| RILYO.US | B Riley Financial Inc | 20200414 | 0 | 20.1 | 20.5 | 20.002 | 20.5 | 10100 | 18.5243 | up | up | correct |
| RING.US | iShares MSCI Global Gold Miners ETF | 20200414 | 0 | 26.5 | 27.18 | 25.46 | 26.1 | 648653 | 25.2863 | down | up | incorrect |
| RNDM.US | First Trust Exchange | 20200414 | 0 | 41.76 | 41.76 | 41.64 | 41.6868 | 2576 | 40.1277 | down | down | correct |
| RNDV.US | First Trust US Equity Dividend Select ETF | 20200414 | 0 | 19.055 | 19.1015 | 18.72 | 19.1015 | 1008 | 18.272 | up | up | correct |
| RNEM.US | First Trust Exchange | 20200414 | 0 | 39.94 | 40.0316 | 39.85 | 40.0316 | 728 | 37.5634 | up | up | correct |
| RNLC.US | First Trust Large Cap US Equity Select ETF | 20200414 | 0 | 20.68 | 20.6918 | 20.6 | 20.6918 | 4048 | 20.2058 | up | up | correct |
| RNMC.US | First Trust Mid Cap US Equity Select ETF | 20200414 | 0 | 17.06 | 17.1486 | 17.03 | 17.1486 | 4689 | 16.714 | up | up | correct |
| RNRG.US | Global X Renewable Energy Producers ETF | 20200414 | 0 | 13.2 | 13.268 | 13.07 | 13.13 | 6800 | 12.6532 | down | up | incorrect |
| RNSC.US | First Trust Small Cap US Equity Select ETF | 20200414 | 0 | 15.8504 | 15.91 | 15.73 | 15.86 | 4130 | 15.4061 | up | up | correct |
| ROBT.US | First Trust Exchange | 20200414 | 0 | 29.01 | 29.41 | 28.82 | 29.3838 | 25741 | 29.3223 | up | up | correct |
| RTH.US | VanEck Vectors ETF Trust | 20200414 | 0 | 115.46 | 118.08 | 115.22 | 117.8393 | 25988 | 116.1568 | up | down | incorrect |
| SCZ.US | iShares MSCI EAFE Small | 20200414 | 0 | 47.45 | 47.83 | 47.37 | 47.51 | 2447930 | 45.3672 | up | up | correct |
| SDG.US | iShares MSCI Global Impact ETF | 20200414 | 0 | 61.19 | 61.745 | 61.0901 | 61.6666 | 4845 | 59.9583 | up | up | correct |
| SDVY.US | First Trust Exchange | 20200414 | 0 | 15.351 | 15.3767 | 15.3481 | 15.3481 | 2267 | 14.963 | down | down | correct |
| SHV.US | iShares Short Treasury Bond ETF | 20200414 | 0 | 110.92 | 110.92 | 110.87 | 110.91 | 4071603 | 110.4932 | down | down | correct |
| SHY.US | iShares Trust | 20200414 | 0 | 86.62 | 86.65 | 86.59 | 86.625 | 4712243 | 85.9558 | up | up | correct |
| SKOR.US | FlexShares Credit | 20200414 | 0 | 52.8 | 52.87 | 52.7668 | 52.7668 | 5284 | 50.069 | down | up | incorrect |
| SKYY.US | First Trust Exchange | 20200414 | 0 | 58.15 | 59.39 | 58.05 | 59.24 | 6649300 | 58.6876 | up | down | incorrect |
| SLQD.US | iShares Trust | 20200414 | 0 | 51.31 | 51.4899 | 51.13 | 51.3578 | 517450 | 49.6802 | up | up | correct |
| SLVO.US | Credit Suisse X | 20200414 | 0 | 6.19 | 6.19 | 6 | 6.04 | 3350 | 3.8707 | down | down | correct |
| SMH.US | VanEck Vectors Semiconductor ETF | 20200414 | 0 | 128.62 | 131.1 | 128.18 | 130.98 | 7673223 | 129.3809 | up | up | correct |
| SNSR.US | Global X Internet of Things ETF | 20200414 | 0 | 19.7 | 19.9 | 19.59 | 19.88 | 54076 | 19.8087 | up | up | correct |
| SNUG.US | Alpha Architect ETF Trust | 20200414 | 0 | 23.75 | 23.79 | 23.74 | 23.79 | 4000 | 23.0154 | up | down | incorrect |
| SOCL.US | Global X Funds | 20200414 | 0 | 31.45 | 31.825 | 31.39 | 31.6 | 9426 | 31.6 | up | up | correct |
| SOXX.US | iShares Semiconductor ETF | 20200414 | 0 | 225.38 | 230.2 | 224.84 | 230.2 | 1957081 | 226.7822 | up | up | correct |
| SQLV.US | Legg Mason ETF Investment Trust | 20200414 | 0 | 19.74 | 19.79 | 19.2 | 19.2611 | 5025 | 18.833 | down | down | correct |
| SQQQ.US | ProShares Trust | 20200414 | 0 | 14.3 | 14.46 | 13.12 | 13.23 | 82083411 | 66.15 | down | down | correct |
| SRET.US | Global X SuperDividend REIT ETF | 20200414 | 0 | 7.4 | 7.56 | 7.045 | 7.15 | 775451 | 6.3175 | down | down | correct |
| SUSB.US | iShares ESG 1 | 20200414 | 0 | 25.65 | 25.65 | 25.45 | 25.53 | 128858 | 24.8699 | down | down | correct |
| SUSC.US | iShares ESG USD Corporate Bond ETF | 20200414 | 0 | 26.97 | 26.97 | 26.67 | 26.7609 | 230788 | 25.7714 | down | down | correct |
| SUSL.US | iShares ESG MSCI USA Leaders ETF | 20200414 | 0 | 49.117 | 49.71 | 49.07 | 49.69 | 32700 | 48.5102 | up | up | correct |
| TDIV.US | First Trust NASDAQ Technology Dividend Index Fund | 20200414 | 0 | 38.55 | 39.02 | 38.3908 | 38.95 | 188789 | 37.5285 | up | down | incorrect |
| TLT.US | iShares 20+ Year Treasury Bond ETF | 20200414 | 0 | 163.84 | 164.74 | 163.48 | 163.84 | 9019531 | 159.7191 | |||
| TQQQ.US | ProShares UltraPro QQQ | 20200414 | 0 | 60.05 | 64.4 | 59.39 | 63.91 | 122512414 | 31.9549 | up | up | correct |
| TUR.US | iShares Inc. | 20200414 | 0 | 20.23 | 20.62 | 20.23 | 20.45 | 353299 | 19.5547 | up | up | correct |
| TUSA.US | First Trust Total US Market AlphaDEX ETF | 20200414 | 0 | 26.9569 | 27.11 | 26.9229 | 26.9956 | 1612 | 26.5592 | up | up | correct |
| UAE.US | iShares MSCI UAE ETF | 20200414 | 0 | 10.34 | 10.34 | 10.225 | 10.23 | 8397 | 9.2039 | down | down | correct |
| UFO.US | Procure ETF Trust II | 20200414 | 0 | 18.09 | 18.558 | 18.09 | 18.28 | 11500 | 17.981 | up | up | correct |
| USIG.US | iShares Broad USD Investment Grade Corporate Bond ETF | 20200414 | 0 | 58.55 | 58.69 | 58.1 | 58.15 | 1256317 | 55.6353 | down | up | incorrect |
| USLB.US | Invesco Russell 1000 Low Beta Equal Weight ETF | 20200414 | 0 | 28.78 | 28.81 | 28.77 | 28.77 | 1028 | 27.926 | down | down | correct |
| USMC.US | Principal U.S. Mega | 20200414 | 0 | 28.19 | 28.56 | 28.118 | 28.56 | 41186 | 27.8589 | up | down | incorrect |
| USOI.US | Credit Suisse X | 20200414 | 0 | 10.32 | 10.869 | 10.2 | 10.3669 | 23526 | 5.5553 | up | up | correct |
| VCIT.US | Vanguard Intermediate | 20200414 | 0 | 91.38 | 91.38 | 90.5 | 90.58 | 4793296 | 86.2174 | down | down | correct |
| VCLT.US | Vanguard Long | 20200414 | 0 | 103.88 | 104.2189 | 102.2 | 102.87 | 1162064 | 97.399 | down | down | correct |
| VCSH.US | Vanguard Scottsdale Funds | 20200414 | 0 | 81.17 | 81.28 | 80.97 | 81.15 | 8956668 | 78.4293 | down | down | correct |
| VGIT.US | Vanguard Intermediate | 20200414 | 0 | 70.2 | 70.27 | 70.16 | 70.23 | 2602464 | 67.8773 | up | up | correct |
| VGLT.US | Vanguard Scottsdale Funds | 20200414 | 0 | 100.01 | 100.517 | 99.76 | 100.03 | 340188 | 96.6464 | up | up | correct |
| VGSH.US | Vanguard Short | 20200414 | 0 | 62.22 | 62.25 | 62.22 | 62.24 | 3245946 | 61.0411 | up | up | correct |
| VIGI.US | Vanguard International Dividend Appreciation Index Fund ETF Shares | 20200414 | 0 | 61.58 | 62.065 | 61.44 | 61.67 | 304465 | 56.8157 | up | down | incorrect |
| VMBS.US | Vanguard Mortgage | 20200414 | 0 | 54.09 | 54.25 | 53.81 | 54.21 | 2637984 | 52.9214 | up | up | correct |
| VNQI.US | Vanguard Global ex | 20200414 | 0 | 44.88 | 45.2 | 44.61 | 44.89 | 861993 | 41.7032 | up | up | correct |
| VONE.US | Vanguard Russell 1000 Index Fund ETF Shares | 20200414 | 0 | 128.03 | 129.32 | 127.44 | 129.03 | 81083 | 125.868 | up | up | correct |
| VONG.US | Vanguard Scottsdale Funds | 20200414 | 0 | 168.4 | 171.8 | 168.1975 | 171.63 | 135404 | 42.3574 | up | up | correct |
| VONV.US | Vanguard Scottsdale Funds | 20200414 | 0 | 95.64 | 96.01 | 94.31 | 95.48 | 1079396 | 46.0422 | down | down | correct |
| VRIG.US | Invesco Actively Managed Exchange | 20200414 | 0 | 23.41 | 23.45 | 23.37 | 23.44 | 47768 | 23.0392 | up | up | correct |
| VSDA.US | VictoryShares Dividend Accelerator ETF | 20200414 | 0 | 31.12 | 31.3908 | 31.08 | 31.37 | 24920 | 30.4937 | up | up | correct |
| VSMV.US | VictoryShares US Multi | 20200414 | 0 | 29.26 | 29.32 | 29.1998 | 29.28 | 3631 | 28.3911 | up | up | correct |
| VTC.US | Vanguard Scottsdale Funds | 20200414 | 0 | 89.39 | 89.41 | 88.78 | 88.8028 | 30922 | 85.0368 | down | down | correct |
| VTHR.US | Vanguard Russell 3000 Index Fund ETF Shares | 20200414 | 0 | 125.05 | 126.94 | 125.05 | 126.88 | 9254 | 123.8329 | up | down | incorrect |
| VTIP.US | Vanguard Malvern Funds | 20200414 | 0 | 49.61 | 49.65 | 49.58 | 49.63 | 916620 | 46.8172 | up | up | correct |
| VTWG.US | Vanguard Russell 2000 Growth Index Fund ETF Shares | 20200414 | 0 | 124.13 | 125.4 | 123.155 | 124.77 | 24884 | 123.5442 | up | up | correct |
| VTWO.US | Vanguard Russell 2000 Index Fund ETF Shares | 20200414 | 0 | 99.5 | 100.54 | 97.72 | 99.04 | 750927 | 48.4719 | down | down | correct |
| VTWV.US | Vanguard Russell 2000 Value Index Fund ETF Shares | 20200414 | 0 | 77.93 | 78.22 | 75.82 | 76.72 | 41430 | 74.236 | down | down | correct |
| VWOB.US | Vanguard Emerging Markets Government Bond Index Fund ETF Shares | 20200414 | 0 | 72.47 | 73.2944 | 72.38 | 72.74 | 239337 | 67.7171 | up | up | correct |
| VXUS.US | Vanguard Total International Stock Index Fund ETF Shares | 20200414 | 0 | 44.45 | 44.79 | 44.325 | 44.51 | 4306319 | 42.246 | up | up | correct |
| VYMI.US | Vanguard International High Dividend Yield Index Fund ETF Shares | 20200414 | 0 | 47.59 | 48.0949 | 47.4 | 47.8 | 486749 | 44.4139 | up | down | incorrect |
| WBND.US | Western Asset Total Return ETF | 20200414 | 0 | 26.87 | 26.9499 | 26.3375 | 26.47 | 4352 | 85.4977 | down | down | correct |
| WINC.US | Legg Mason ETF Investment Trust | 20200414 | 0 | 24.15 | 24.41 | 24.15 | 24.378 | 1600 | 23.2397 | up | up | correct |
| WIZ.US | Alpha Architect Merlyn.AI Bull | 20200414 | 0 | 24.61 | 24.659 | 24.13 | 24.3 | 8700 | 24.0891 | down | up | incorrect |
| WOOD.US | iShares Global Timber & Forestry ETF | 20200414 | 0 | 50.8763 | 51.0163 | 50.2349 | 50.54 | 11545 | 49.2643 | down | down | correct |
| XT.US | iShares Exponential Technologies ETF | 20200414 | 0 | 38.29 | 38.7059 | 38.17 | 38.6 | 201857 | 37.9167 | up | up | correct |
| YLCO.US | Global X YieldCo & Renewable Energy Income ETF | 20200414 | 0 | 13.2 | 13.2681 | 13.07 | 13.13 | 6824 | 13.13 | down | down | correct |
| YLDE.US | ClearBridge Dividend Strategy ESG ETF | 20200414 | 0 | 28.71 | 28.7241 | 28.71 | 28.7241 | 186 | 28.0315 | up | up | correct |
CollectAI copyright 2009-2021 3Net Labs, llc. All rights reserved.