CollectAI

close-nyse_etfs

2020/04/15

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAAU.US Goldman Sachs Physical Gold ETF 20200415 0 17.17 17.22 17.05 17.19 218000 17.19 up down incorrect
ABEQ.US Absolute Core Strategy ETF 20200415 0 21.34 21.35 19.98 21.142 41200 20.975 down down correct
ACES.US ALPS Clean Energy ETF 20200415 0 31.55 31.99 30.7 30.93 22841 30.5457 down down correct
ACSG.US Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF 20200415 0 22.51 22.5322 22.44 22.5322 500 22.5322 up up correct
ACWF.US iShares MSCI Global Multifactor ETF 20200415 0 25.35 25.495 25.14 25.22 17139 24.2609 down down correct
AFK.US VanEck Vectors Africa Index ETF 20200415 0 14.2 14.24 13.51 14.03 28001 12.9551 down down correct
AFLG.US First Trust Active Factor Large Cap ETF 20200415 0 16.87 16.889 16.8 16.889 200 16.5317 up down incorrect
AFMC.US First Trust Active Factor Mid Cap ETF 20200415 0 15.347 15.347 15.347 15.347 0 15.0516
AFSM.US First Trust Active Factor Small Cap ETF 20200415 0 14.16 14.16 14.121 14.121 300 13.9828 down down correct
AFTY.US Pacer Funds Trust 20200415 0 15.245 15.245 15.205 15.2057 742 14.7045 down down correct
AGG.US iShares Core U.S. Aggregate Bond ETF 20200415 0 117.03 117.305 116.71 117.24 4367410 113.4547 up up correct
AGGY.US WisdomTree Trust 20200415 0 53.31 53.31 53.05 53.2 305897 50.9467 down down correct
AGQ.US ProShares Trust II 20200415 0 22.53 22.53 21.74 22.32 328400 22.32 down down correct
AGZ.US iShares Agency Bond ETF 20200415 0 120.18 120.55 120.18 120.35 71516 117.0999 up up correct
AIEQ.US AI Powered Equity ETF 20200415 0 24.11 24.5868 24 24.56 13872 24.4786 up up correct
AIIQ.US AI Powered International Equity ETF 20200415 0 21.36 21.36 21.302 21.302 3895 20.7252 down down correct
AMJ.US JPMorgan Alerian MLP Index ETN 20200415 0 10.37 10.64 10.18 10.54 9413793 9.2368 up up correct
AMLP.US ALPS ETF Trust 20200415 0 3.99 4.02 3.85 4 28115683 16.7479 up up correct
AMOM.US QRAFT AI 20200415 0 24.48 24.496 24.465 24.465 400 19.662 down down correct
AMUB.US UBS ETRACS Alerian MLP Index ETN Series B 20200415 0 6.52 6.6596 6.5102 6.6423 2939 5.8111 up down incorrect
AMZA.US InfraCap MLP ETF 20200415 0 13.5 13.5 12.65 13.06 136449 10.4627 down up incorrect
AOA.US iShares Trust 20200415 0 49.56 49.76 49.29 49.47 87875 47.866 down down correct
AOK.US iShares Core Conservative Allocation ETF 20200415 0 34.65 34.86 34.6 34.78 144987 33.6656 up up correct
AOM.US iShares Core Moderate Allocation ETF 20200415 0 37.56 37.74 37.42 37.54 279979 36.345 down down correct
AOR.US iShares Trust 20200415 0 42.86 42.96 42.5857 42.71 239242 41.323 down down correct
ARGT.US Global X Funds 20200415 0 17.18 17.82 16.79 17.818 12549 17.7539 up up correct
ARKF.US ARK ETF Trust 20200415 0 22.16 22.388 21.961 22.34 51800 22.2562 up up correct
ARKK.US ARK ETF Trust 20200415 0 49.48 50.03 48.6001 49.56 809986 48.7794 up up correct
ARKW.US ARK Next Generation Internet ETF 20200415 0 59.66 60.23 58.75 59.93 279990 59.1618 up up correct
ARMR.US Armor US Equity Index ETF 20200415 0 15.34 15.8 15.34 15.8 4200 15.6167 up up correct
ASEA.US Global X Funds 20200415 0 11.66 11.66 11.4 11.505 7295 11.0857 down down correct
ASHR.US DBX ETF Trust 20200415 0 26.52 26.59 26.46 26.49 2966183 26.0418 down down correct
ASHS.US Xtrackers Harvest CSI 500 China 20200415 0 26.77 26.77 26.6027 26.65 9340 26.3338 down down correct
ASHX.US Xtrackers MSCI China A Inclusion Equity ETF 20200415 0 19.45 19.45 19.45 19.45 0 19.1313
AUSF.US Global X Funds 20200415 0 18.9 19.06 18.805 18.8771 10631 17.9725 down down correct
AVDE.US American Century ETF Trust 20200415 0 40.87 41.01 40.5 40.73 117500 39.0331 down down correct
AVDV.US American Century ETF Trust 20200415 0 38.37 38.58 38.19 38.19 16800 36.6046 down down correct
AVEM.US American Century ETF Trust 20200415 0 41.646 41.98 41.57 41.7 23100 39.9263 up up correct
AVUS.US American Century ETF Trust 20200415 0 43.82 43.86 43.27 43.58 66100 42.61 down down correct
AVUV.US American Century ETF Trust 20200415 0 32.36 32.65 31.86 32.165 103700 31.352 down up incorrect
AWAY.US ETFMG Travel Tech ETF 20200415 0 15.29 15.36 14.8 15.31 11000 15.304 up up correct
AWTM.US Tidal ETF Trust 20200415 0 48.41 48.41 48.41 48.41 0 47.401
BAB.US Invesco Exchange 20200415 0 31.52 31.75 31.22 31.63 379502 30.1483 up up correct
BAL.US iPath Series B Bloomberg Cotton Subindex Total Return ETN 20200415 0 30.849 30.85 30.35 30.648 1700 30.648 down down correct
BAR.US GraniteShares Gold Trust 20200415 0 17.15 17.19 17.02 17.19 303900 17.19 up up correct
BATT.US Amplify ETF Trust 20200415 0 7.4001 7.4973 7.4001 7.45 5566 7.4339 up down incorrect
BBC.US Virtus LifeSci Biotech Clinical Trials ETF 20200415 0 32.15 32.27 30.73 31.883 44200 31.883 down down correct
BBMC.US JPMorgan BetaBuilders U.S. Mid Cap Equity ETF 20200415 0 48.99 49.25 48.99 49.0242 397 48.1975 up down incorrect
BBP.US ETFis Series Trust I 20200415 0 40.03 40.31 40 40.146 1700 40.146 up up correct
BCD.US Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K 20200415 0 20.1 20.1 19.59 19.9339 1448 18.123 down down correct
BCI.US Aberdeen Standard Bloomberg All Commodity Strategy K 20200415 0 17.88 18.18 17.36 17.68 230670 14.6082 down up incorrect
BCM.US iPath Pure Beta Broad Commodity ETN 20200415 0 23.35 23.61 23.22 23.34 6300 23.34 down down correct
BDCZ.US UBS ETRACS Wells Fargo Business Development Company Index ETN 20200415 0 12.6 12.6 11.9 12.0371 2668 10.5286 down down correct
BDRY.US ETF Managers Group Commodity Trust I 20200415 0 7.25 7.4 7.235 7.25 36000 7.25
BFOR.US Barron's 400 ETF 20200415 0 33.18 33.18 32.68 32.88 16581 32.2516 down down correct
BIBL.US Northern Lights Fund Trust IV 20200415 0 26.63 26.79 26.465 26.62 12734 22.1452 down down correct
BIL.US SPDR Bloomberg Barclays 1 20200415 0 91.55 91.56 91.54 91.55 5840078 91.5324
BIV.US Vanguard Intermediate 20200415 0 90.86 91.27 90.77 91.27 654132 86.232 up down incorrect
BIZD.US VanEck Vectors BDC Income ETF 20200415 0 10.3 10.3 9.9799 10.16 347485 8.757 down down correct
BKF.US iShares MSCI BRIC ETF 20200415 0 36.77 37.11 36.77 37.02 29973 35.6408 up up correct
BKLC.US BNY Mellon US Large Cap Core Equity ETF 20200415 0 52.42 52.54 52.24 52.527 2800 51.7246 up up correct
BKLN.US Invesco Exchange 20200415 0 21.1 21.42 20.96 21.36 7785872 20.1895 up up correct
BKMC.US BNY Mellon US Mid Cap Core Equity ETF 20200415 0 52.06 52.15 52.06 52.105 600 51.2891 up up correct
BKSE.US BNY Mellon ETF Trust 20200415 0 51.84 51.95 51.52 51.745 6000 50.9492 down down correct
BLES.US Northern Lights Fund Trust IV 20200415 0 22.71 22.71 22.31 22.58 6837 20.2985 down down correct
BLHY.US Virtus ETF Trust II 20200415 0 22.4705 22.4705 22.4705 22.4705 1 20.7569
BLOK.US Amplify Transformational Data Sharing ETF 20200415 0 16.7 16.7957 16.595 16.76 29272 16.4417 up up correct
BLV.US Vanguard Long 20200415 0 109.71 110.84 109.34 110.67 725668 102.0451 up down incorrect
BNDC.US FlexShares Core Select Bond Fund 20200415 0 26.4479 26.47 26.4479 26.47 461 25.4938 up up correct
BNKD.US MicroSectors U.S. Big Banks Index 20200415 0 314 314 283.5 299.51 13600 299.51 down up incorrect
BNKU.US MicroSectors U.S. Big Banks Index 3X Leveraged ETNs 20200415 0 11.91 11.91 10.89 10.992 31500 10.992 down down correct
BNO.US United States Brent Oil Fund LP 20200415 0 8.56 8.67 8.23 8.5 3047900 8.5 down down correct
BOIL.US ProShares Ultra Bloomberg Natural Gas 20200415 0 4.47 4.479 4.17 4.2 656554 42 down down correct
BOND.US PIMCO Active Bond Exchange 20200415 0 108.54 109.1999 108.28 109.12 241375 104.5686 up down incorrect
BOUT.US Innovator ETFs Trust 20200415 0 19.48 19.65 19.48 19.54 1700 19.54 up up correct
BRF.US VanEck Vectors ETF Trust 20200415 0 13.94 14.16 13.88 14.08 3222 13.4396 up up correct
BRZU.US Direxion Daily MSCI Brazil Bull 2X Shares 20200415 0 1.69 1.775 1.66 1.73 127466 56.6398 up up correct
BSV.US Vanguard Short 20200415 0 82.63 82.77 82.63 82.73 1745002 80.5291 up down incorrect
BTAL.US AGFiQ U.S. Market Neutral Anti 20200415 0 25.86 25.89 25.68 25.8045 114566 25.8045 down down correct
BUL.US Pacer US Cash Cows Growth ETF 20200415 0 21.2104 21.2104 21.2104 21.2104 101 21.0619
BWX.US SPDR Bloomberg Barclays International Treasury Bond ETF 20200415 0 27.75 27.84 27.325 27.73 869934 27.2644 down up incorrect
BWZ.US SPDR Bloomberg Barclays Short Term International Treasury Bond ETF 20200415 0 29.3 29.6699 29.3 29.5 30310 29.3063 up up correct
BYLD.US iShares Yield Optimized Bond ETF 20200415 0 24.99 25.32 24.99 25.18 27476 24.0258 up down incorrect
BZQ.US ProShares Trust 20200415 0 29.67 30.19 28.45 29.26 193685 58.52 down down correct
CANE.US Teucrium Sugar 20200415 0 5.42 5.42 5.31 5.39 21000 5.39 down up incorrect
CAPE.US Barclays ETN+ Shiller Capet ETN 20200415 0 124.23 125.61 124.2031 124.9746 10749 12.4975 up up correct
CBON.US VanEck Vectors ChinaAMC China Bond ETF 20200415 0 22.54 22.54 22.25 22.3522 11701 21.3245 down down correct
CCOR.US Core Alternative ETF 20200415 0 28.66 29.15 28.66 29.06 9263 28.4496 up up correct
CCX.US Skillsoft Corp. Class A Common 20200415 0 10.02 10.08 10.02 10.08 1600 10.08 up up correct
CEF.US Sprott Physical Gold and Silver Trust 20200415 0 15.56 15.82 15.54 15.79 1325914 15.79 up up correct
CEW.US WisdomTree Emerging Currency Strategy Fund 20200415 0 16.44 16.55 16.44 16.5059 2738 16.401 up down incorrect
CGW.US Invesco Exchange 20200415 0 34.63 34.67 34.17 34.22 45125 33.1868 down down correct
CHAD.US Direxion Daily CSI 300 China A Share Bear 1X Shares 20200415 0 29.08 29.135 28.99 29.09 8500 29.09 up down incorrect
CHAU.US Direxion Daily CSI 300 China A Share Bull 2X Shares 20200415 0 18.27 18.3682 18.21 18.27 101313 17.9658
CHGX.US ETF Series Solutions 20200415 0 19.9 20.07 19.8 19.8741 9177 19.6456 down down correct
CHIC.US Global X MSCI China Comm Services ETF 20200415 0 22.3 22.3 21.98 22.25 2500 21.8686 down down correct
CHIE.US Global X MSCI China Energy ETF 20200415 0 8.2201 8.2201 8.2201 8.2201 4 7.8465
CHIH.US Global X MSCI China Health Care ETF 20200415 0 18.4527 18.4527 18.3736 18.3736 331 18.3614 down down correct
CHII.US Global X MSCI China Industrials ETF 20200415 0 12.04 12.04 11.82 12.0173 1256 11.7485 down up incorrect
CHIK.US Global X MSCI China Information Technology ETF 20200415 0 18.6605 18.8 18.5721 18.74 4410 18.5398 up down incorrect
CHIM.US Global X MSCI China Materials ETF 20200415 0 14.7 14.7 14.7 14.7 0 14.2167
CHIQ.US Global X MSCI China Consumer Disc ETF 20200415 0 16.57 16.835 16.57 16.77 31820 16.745 up up correct
CHIR.US Global X Funds 20200415 0 16.3 16.3 16 16 2100 14.997 down down correct
CHIS.US Global X MSCI China Consumer Staples ETF 20200415 0 21.85 21.86 21.8 21.8 29039 21.495 down down correct
CHIU.US Global X MSCI China Utilities ETF 20200415 0 13.2901 13.2901 13.2901 13.2901 10 12.6545
CHIX.US Global X MSCI China Financials ETF 20200415 0 13.51 13.6 13.51 13.6 12236 13.1118 up up correct
CLTL.US Invesco Exchange 20200415 0 105.91 106.2 105.88 106 38099 105.5591 up up correct
CMBS.US iShares Trust 20200415 0 52.85 53.75 52.85 53.75 44192 51.3303 up down incorrect
CMDY.US iShares Bloomberg Roll Select Broad Commodity ETF 20200415 0 37.5 37.5 36.9825 36.9825 1534 31.731 down up incorrect
CMF.US iShares Trust 20200415 0 61.29 61.29 61.01 61.2 117142 59.4445 down down correct
CN.US Xtrackers MSCI All China Equity ETF 20200415 0 31.57 31.7213 31.57 31.7213 1302 30.8605 up up correct
CNBS.US Amplify ETF Trust 20200415 0 9.26 9.26 9.047 9.21 3500 9.1586 down up incorrect
CNRG.US SPDR Kensho Clean Power ETF 20200415 0 40.34 40.34 39.4 39.47 7300 38.6997 down down correct
CNXT.US VanEck Vectors ChinaAMC SME 20200415 0 29.95 29.95 29.63 29.75 17862 27.2955 down down correct
COM.US Direxion Shares ETF Trust 20200415 0 21.52 21.52 21.25 21.33 12535 19.2885 down down correct
COMB.US GraniteShares Bloomberg Commodity Broad Strategy No K 20200415 0 18.46 18.68 18.46 18.66 9575 18.6468 up up correct
COPX.US Global X Copper Miners ETF 20200415 0 13.51 13.51 13.05 13.2 60579 12.9481 down down correct
CORN.US Teucrium Commodity Trust 20200415 0 12.53 12.58 12.25 12.25 64100 12.25 down down correct
CORP.US PIMCO Investment Grade Corporate Bond Index Exchange 20200415 0 109.5 110.78 109.5 110.33 31452 105.465 up up correct
COW.US iPath Series B Bloomberg Livestock Subindex Total Return ETN 20200415 0 29.36 29.36 27.653 28.5 17500 28.5 down down correct
CPER.US United States Copper Index Fund LP 20200415 0 14.68 14.69 14.51 14.58 13800 14.58 down down correct
CPI.US IQ Real Return ETF 20200415 0 26.6 26.76 26.58 26.7046 7992 26.4435 up up correct
CQQQ.US Invesco China Technology ETF 20200415 0 49.67 50.395 49.6 50.25 97950 50.0091 up up correct
CRAK.US VanEck Vectors ETF Trust 20200415 0 18.51 18.56 18.1 18.186 20172 17.2918 down down correct
CRBN.US iShares Trust 20200415 0 108.13 108.35 107.2801 107.9183 10413 104.6079 down down correct
CROC.US ProShares UltraShort Australian Dollar 20200415 0 68.17 68.18 67.65 67.65 2300 67.65 down down correct
CSD.US Invesco S&P Spin 20200415 0 30 30.18 29.6172 29.9781 5171 29.4585 down down correct
CURE.US Direxion Shares ETF Trust 20200415 0 49 51.33 48.35 50.49 180104 50.4495 up up correct
CUT.US Invesco MSCI Global Timber ETF 20200415 0 21.74 21.81 21.291 21.4243 14522 20.7414 down down correct
CVY.US Invesco Zacks Multi 20200415 0 14.58 14.59 14.22 14.3751 35875 13.6422 down down correct
CWB.US SPDR Bloomberg Barclays Convertible Securities ETF 20200415 0 50.5 51.14 50.5 50.89 874561 48.8054 up up correct
CWEB.US Direxion Shares ETF Trust 20200415 0 23.99 25.05 23.99 24.83 18600 24.83 up up correct
CWI.US SPDR MSCI ACWI ex 20200415 0 20.21 20.3394 20.0839 20.17 545715 19.1953 down down correct
CWS.US AdvisorShares Focused Equity ETF 20200415 0 32 32.39 32 32.2445 1087 32.104 up up correct
CYB.US WisdomTree Chinese Yuan Strategy Fund 20200415 0 24.85 25.18 24.85 24.95 6448 23.3247 up up correct
CZA.US Invesco Zacks Mid 20200415 0 55.55 55.55 54.46 54.64 14841 53.3777 down down correct
DBA.US Invesco DB Multi 20200415 0 13.49 13.56 13.4 13.53 235300 13.53 up up correct
DBAW.US Xtrackers MSCI All World ex U.S. Hedged Equity ETF 20200415 0 23.8 23.86 23.7 23.78 25117 22.7936 down down correct
DBB.US Invesco DB Multi 20200415 0 12.47 12.56 12.44 12.51 38400 12.51 up up correct
DBC.US Invesco DB Commodity Index Tracking Fund 20200415 0 11.47 11.5 11.35 11.42 1272200 11.42 down down correct
DBE.US Invesco DB Energy Fund 20200415 0 8.4 8.43 8.2 8.29 95200 8.29 down down correct
DBEF.US Xtrackers MSCI EAFE Hedged Equity ETF 20200415 0 27.48 27.56 27.24 27.31 936264 26.0167 down down correct
DBEH.US iM DBi Hedge Strategy ETF 20200415 0 22.91 22.91 22.8428 22.8428 1308 22.8428 down down correct
DBEM.US Xtrackers MSCI Emerging Markets Hedged Equity ETF 20200415 0 19.75 19.88 19.72 19.72 4900 19.0373 down down correct
DBEU.US Xtrackers MSCI Europe Hedged Equity ETF 20200415 0 24.78 24.78 24.47 24.57 114346 23.4915 down down correct
DBEZ.US Xtrackers MSCI Eurozone Hedged Equity ETF 20200415 0 25.5 25.5 25.23 25.25 2824 24.316 down down correct
DBGR.US Xtrackers MSCI Germany Hedged Equity ETF 20200415 0 22.5 22.5 22.34 22.3845 3467 21.3412 down down correct
DBJP.US Xtrackers MSCI Japan Hedged Equity ETF 20200415 0 36.24 36.3776 36.07 36.15 37218 34.2975 down down correct
DBLV.US AdvisorShares DoubleLine Value Equity ETF 20200415 0 59.9796 59.9796 59.9796 59.9796 74 58.5699
DBMF.US iM DBi Managed Futures Strategy ETF 20200415 0 25.75 25.76 25.59 25.673 3200 25.4689 down down correct
DBO.US Invesco DB Oil Fund 20200415 0 6.33 6.36 6.1 6.16 2844500 6.16 down down correct
DBP.US Invesco DB Precious Metals Fund 20200415 0 44.81 45.08 44.7 44.83 1600 44.83 up up correct
DBS.US Invesco DB Multi 20200415 0 22.53 22.58 22.26 22.48 11800 22.48 down down correct
DBV.US Invesco DB G10 Currency Harvest Fund 20200415 0 22.25 22.4626 22.055 22.3634 1972 22.3634 up up correct
DDG.US ProShares Trust 20200415 0 37.64 38.71 37.52 37.7449 6366 37.7449 up up correct
DDM.US ProShares Ultra Dow30 20200415 0 33.75 34.34 33.1298 33.91 877625 33.8097 up up correct
DEEF.US Xtrackers FTSE Developed ex US Multifactor ETF 20200415 0 22.33 22.4971 22.225 22.225 2500 20.8445 down down correct
DEEP.US Roundhill Acquirers Deep Value ETF 20200415 0 19.54 19.54 18.8399 19.04 16995 18.4585 down down correct
DEF.US Invesco Defensive Equity ETF 20200415 0 47.79 47.97 47.47 47.81 60577 46.659 up up correct
DEM.US WisdomTree Trust 20200415 0 33.66 33.66 33.2801 33.45 386607 30.2093 down down correct
DES.US WisdomTree U.S. SmallCap Dividend Fund 20200415 0 18.53 18.59 18.05 18.21 698910 17.2833 down down correct
DEUS.US Xtrackers Russell US Multifactor ETF 20200415 0 27.67 28.005 27.65 27.93 160817 27.2312 up up correct
DEW.US WisdomTree Global High Dividend Fund 20200415 0 35.27 35.6631 35.27 35.4864 3401 32.9923 up up correct
DFE.US WisdomTree Europe SmallCap Dividend Fund 20200415 0 42.12 42.3979 41.87 41.89 66941 40.0891 down up incorrect
DFEN.US Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace 20200415 0 11.13 11.13 9.95 10.84 1176485 10.6392 down down correct
DFJ.US WisdomTree Japan SmallCap Dividend Fund 20200415 0 57.06 57.33 56.79 57 43428 54.355 down down correct
DGL.US Invesco DB Gold Fund 20200415 0 51.2 51.38 50.57 50.98 19200 50.98 down down correct
DGP.US DB Gold Double Long ETN 20200415 0 39.34 39.34 38.52 38.98 26000 38.98 down up incorrect
DGRO.US iShares Core Dividend Growth ETF 20200415 0 34.93 34.99 34.46 34.72 3530908 33.3438 down down correct
DGS.US WisdomTree Emerging Markets SmallCap Dividend Fund 20200415 0 35.01 35.13 34.789 34.91 1117645 32.2614 down down correct
DGT.US SPDR Series Trust 20200415 0 69.81 70.32 69.69 70.0058 6851 66.8791 up up correct
DGZ.US DB Gold Short ETN 20200415 0 10.85 10.85 10.76 10.81 4300 10.81 down up incorrect
DHS.US WisdomTree U.S. High Dividend Fund 20200415 0 60.59 60.59 59.39 59.8336 34521 55.6554 down down correct
DIA.US SPDR Dow Jones Industrial Average ETF Trust 20200415 0 234.48 236.58 232.3908 235.08 6828004 227.6552 up up correct
DIAL.US Columbia Diversified Fixed Income Allocation ETF 20200415 0 20.56 20.59 20.4119 20.42 165052 19.5417 down up incorrect
DIG.US ProShares Ultra Oil & Gas 20200415 0 5.81 5.86 5.3837 5.74 2069189 27.2189 down down correct
DIM.US WisdomTree International MidCap Dividend Fund 20200415 0 47.69 47.7055 47.39 47.42 31460 44.6048 down down correct
DIV.US Global X SuperDividend U.S. ETF 20200415 0 13.73 13.73 13.3501 13.57 278072 12.1611 down down correct
DIVA.US AGFiQ Hedged Dividend Income Fund 20200415 0 19.8 19.8 19.7101 19.7101 288 19.142 down down correct
DIVO.US Amplify ETF Trust 20200415 0 26.99 27 26.68 26.9436 8144 24.773 down down correct
DJCB.US ETRACS Bloomberg Commodity Index Total ReturnSM ETN Series B 20200415 0 11.444 11.444 11.444 11.444 0 11.444
DJD.US Invesco Dow Jones Industrial Average Dividend ETF 20200415 0 31.98 32.52 31.8 32.12 42528 30.2933 up up correct
DJP.US iPath Bloomberg Commodity Index Total Return(SM) ETN 20200415 0 16.63 16.8 16.58 16.7 351600 16.7 up up correct
DLN.US WisdomTree U.S. LargeCap Dividend Fund 20200415 0 87.49 87.49 86.22 86.92 119439 41.5642 down up incorrect
DLS.US WisdomTree International SmallCap Dividend Fund 20200415 0 48.99 49.12 48.65 48.7 332185 46.0861 down down correct
DMDV.US ETF Series Solutions 20200415 0 18.211 18.211 18.211 18.211 0 17.2295
DMRE.US Transamerica ETF Trust 20200415 0 45.315 45.315 45.315 45.315 0 44.3335
DMRI.US DeltaShares S&P International Managed Risk ETF 20200415 0 42.3895 43.73 42.185 43.07 40773 41.8129 up down incorrect
DMRL.US DeltaShares S&P 500 Managed Risk ETF 20200415 0 55.78 55.886 55.63 55.66 2631 54.8203 down down correct
DMRM.US DeltaShares S&P 400 Managed Risk ETF 20200415 0 46.1 46.19 45.83 46.1267 14916 45.6826 up up correct
DMRS.US DeltaShares S&P 600 Managed Risk ETF 20200415 0 46.27 46.3 46.08 46.1867 19968 45.883 down up incorrect
DNL.US WisdomTree Global ex 20200415 0 55.5 55.71 55.18 55.3184 44122 26.8246 down down correct
DOG.US ProShares Short Dow30 20200415 0 54 54.43 53.5285 53.83 1519948 53.83 down down correct
DOL.US WisdomTree International LargeCap Dividend Fund 20200415 0 37.19 37.25 36.9336 37.04 49315 34.8149 down down correct
DON.US WisdomTree U.S. MidCap Dividend Fund 20200415 0 25.35 25.365 24.85 25.04 1289147 23.9035 down down correct
DOO.US WisdomTree International Dividend ex 20200415 0 32.18 32.18 31.9512 31.99 17988 29.3273 down up incorrect
DPK.US Direxion Daily MSCI Developed Markets Bear 3X Shares 20200415 0 0.114 0.114 0.114 0.114 10 0.114
DPST.US Direxion Shares ETF Trust 20200415 0 5.45 5.5 4.78 4.85 1441584 9.5375 down up incorrect
DRIP.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares 20200415 0 14.73 15.29 13.71 13.88 2268692 138.7858 down down correct
DRN.US Direxion Shares ETF Trust 20200415 0 9.5 9.8137 8.9 9.21 551496 8.7026 down down correct
DRV.US Direxion Daily MSCI Real Estate Bear 3X Shares 20200415 0 22.95 23.55 21.61 22.87 83804 228.7 down down correct
DRW.US WisdomTree Global ex 20200415 0 22.71 22.74 22.5601 22.65 10120 20.697 down down correct
DSI.US iShares MSCI KLD 400 Social ETF 20200415 0 105.06 105.41 103.9854 104.76 106934 51.3107 down up incorrect
DSTL.US Distillate U.S. Fundamental Stability & Value ETF 20200415 0 26.6376 26.71 26.4038 26.65 9042 26.1301 up up correct
DTD.US WisdomTree U.S. Total Dividend Fund 20200415 0 84.1 84.104 83.0392 83.69 51122 39.9793 down up incorrect
DTEC.US ALPS Disruptive Technologies ETF 20200415 0 28.04 28.15 27.82 27.95 24760 27.7736 down down correct
DTH.US WisdomTree International High Dividend Fund 20200415 0 29.7 29.7489 29.5 29.5224 103053 27.2143 down down correct
DTN.US WisdomTree U.S. Dividend ex 20200415 0 69.41 69.41 68.17 68.79 29432 64.8057 down down correct
DUG.US ProShares UltraShort Oil & Gas 20200415 0 74.09 78.7482 73.45 74.76 182949 74.76 up up correct
DUSL.US Direxion Shares ETF Trust 20200415 0 11.15 11.15 10.2445 10.7376 28687 10.6963 down down correct
DUST.US Direxion Daily Gold Miners Index Bear 2X Shares 20200415 0 1.7 1.73 1.57 1.64 25249599 41 down down correct
DVYE.US iShares Inc. 20200415 0 29.66 29.79 29.4401 29.55 251449 26.2775 down down correct
DWM.US WisdomTree International Equity Fund 20200415 0 40.11 40.23 39.86 39.91 192953 37.5133 down down correct
DWMF.US WisdomTree International Multifactor Fund 20200415 0 21.49 21.52 21.4146 21.4146 7969 20.2689 down down correct
DWX.US SPDR S&P International Dividend ETF 20200415 0 31.04 31.1195 30.7741 30.84 155155 28.6886 down down correct
DXD.US ProShares Trust 20200415 0 24.36 24.74 23.935 24.22 3493106 24.22 down down correct
DXJ.US WisdomTree Japan Hedged Equity Fund 20200415 0 42.91 43.01 42.65 42.83 530627 40.6118 down down correct
DYNF.US BlackRock ETF Trust 20200415 0 23.71 23.94 23.65 23.737 24500 22.2423 up up correct
DZZ.US DB Gold Double Short ETN 20200415 0 3.4 3.48 3.22 3.38 38800 3.38 down down correct
EAGG.US iShares Trust 20200415 0 56 56.11 55.9677 56.11 16451 54.8047 up down incorrect
EASG.US Xtrackers MSCI EAFE ESG Leaders Equity ETF 20200415 0 21.54 21.6695 21.5272 21.5272 4558 20.563 down up incorrect
EBLU.US Ecofin Global Water ESG Fund 20200415 0 28.96 28.96 28.092 28.092 6100 27.4678 down down correct
EBND.US SPDR Bloomberg Barclays Emerging Markets Local Bond ETF 20200415 0 24.79 24.92 24.7 24.82 141851 23.2695 up down incorrect
ECLN.US First Trust EIP Carbon Impact ETF 20200415 0 19.2752 19.2752 19.2752 19.2752 94 18.6477
ECNS.US iShares Trust 20200415 0 35.48 35.48 35.3 35.3242 2075 32.3973 down down correct
ECON.US Columbia Emerging Markets Consumer ETF 20200415 0 20.24 20.3899 20.17 20.27 47610 19.9225 up up correct
ECOZ.US TrueShares ESG Active Opportunities ETF 20200415 0 24.24 24.24 24.221 24.221 4500 24.1266 down down correct
EDC.US Direxion Daily MSCI Emerging Markets Bull 3X Shares 20200415 0 32.01 32.3183 31.379 31.91 317420 31.856 down down correct
EDIV.US SPDR Index Shares Funds 20200415 0 23.3 23.4339 23.22 23.42 64479 21.8544 up up correct
EDOG.US ALPS Emerging Sector Dividend Dogs ETF 20200415 0 15.8101 15.8488 15.77 15.8 3980 14.3223 down down correct
EDOW.US First Trust Dow 30 Equal Weight ETF 20200415 0 21.64 21.7298 21.43 21.55 15099 20.8962 down down correct
EDV.US Vanguard Extended Duration Treasury Index Fund ETF Shares 20200415 0 170.16 173.15 168.93 172.05 550198 160.6324 up up correct
EDZ.US Direxion Daily MSCI Emerging Markets Bear 3X Shares 20200415 0 42.38 43.21 42.12 42.65 662000 42.65 up down incorrect
EEH.US ELEMENTS Linked to SPECTRUM Large Cap U.S. Sector Momentum Index 20200415 0 20.7 20.75 20.7 20.75 400 20.75 up up correct
EELV.US Invesco S&P Emerging Markets Low Volatility ETF 20200415 0 18.4569 18.4569 18.2874 18.32 115234 17.17 down down correct
EEM.US iShares MSCI Emerging Markets ETF 20200415 0 35.35 35.46 35.12 35.28 60775466 34.0783 down down correct
EEMD.US AAM S&P Emerging Markets High Dividend Value ETF 20200415 0 16.2193 16.2193 16.2193 16.2193 360 15.0862
EEMO.US Invesco S&P Emerging Markets Momentum ETF 20200415 0 11.97 12.1 11.97 12.1 500 11.9651 up up correct
EEMS.US iShares MSCI Emerging Markets Small 20200415 0 33.21 33.6765 33 33 31556 31.142 down down correct
EEMX.US SPDR MSCI Emerging Markets Fossil Fuel Free ETF 20200415 0 53 53.21 52.84 52.99 8855 51.2861 down down correct
EES.US WisdomTree U.S. SmallCap Earnings Fund 20200415 0 23.15 23.33 22.6036 22.82 523759 22.1766 down down correct
EET.US ProShares Ultra MSCI Emerging Markets 20200415 0 44.7615 45.5532 44.75 45.0607 3940 45.0607 up up correct
EEV.US ProShares Trust 20200415 0 44.5 45.12 44.42 44.74 32735 44.74 up up correct
EFA.US iShares MSCI EAFE ETF 20200415 0 54.45 54.6967 54.12 54.27 30158742 51.3869 down down correct
EFAX.US SPDR MSCI EAFE Fossil Fuel Free ETF 20200415 0 57.4951 57.5444 57.2913 57.2913 978 54.7799 down down correct
EFO.US ProShares Ultra MSCI EAFE 20200415 0 24.42 24.42 24.112 24.112 459 24.112 down down correct
EFU.US ProShares UltraShort MSCI EAFE 20200415 0 26.93 27.0999 26.706 27.0378 15950 27.0378 up up correct
EFZ.US ProShares Short MSCI EAFE 20200415 0 28.96 29.15 28.89 29.09 57452 29.09 up up correct
EGPT.US VanEck Vectors Egypt Index ETF 20200415 0 21.355 21.433 21.355 21.433 2423 20.3922 up up correct
EIDO.US iShares MSCI Indonesia ETF 20200415 0 15.4 15.4 15.23 15.28 488059 14.8174 down down correct
EINC.US VanEck Vectors Energy Income ETF 20200415 0 29.91 30.37 29.62 30.32 5800 27.1004 up up correct
EIRL.US iShares Trust 20200415 0 31.55 31.55 30.665 30.78 40958 30.3351 down down correct
EIS.US iShares MSCI Israel ETF 20200415 0 46.015 46.27 45.86 46.03 11880 45.4435 up down incorrect
EJAN.US Innovator MSCI Emerging Markets Power Buffer ETF January 20200415 0 24.33 24.33 24.33 24.33 0 24.33
EJUL.US Innovator MSCI Emerging Markets Power Buffer ETF 20200415 0 23.4452 23.5001 23.4452 23.5001 170 23.5001 up up correct
EKAR.US Capital Link NextGen Vehicles & Technology ETF 20200415 0 18.0498 18.0871 18 18.0871 267 17.7963 up up correct
ELD.US WisdomTree Emerging Markets Local Debt Fund 20200415 0 30 30.5909 29.921 30.04 7118 27.6237 up up correct
EMAG.US VanEck Vectors Emerging Markets Aggregate Bond ETF 20200415 0 18.97 19.04 18.9 18.9 24676 17.7083 down up incorrect
EMBH.US iShares Interest Rate Hedged Emerging Markets Bond ETF 20200415 0 20.175 20.175 20.175 20.175 1 19.2542
EMFM.US Global X Next Emerging & Frontier ETF 20200415 0 15.02 15.28 15.02 15.1205 2585 14.5392 up up correct
EMLC.US VanEck Vectors ETF Trust 20200415 0 28.56 28.85 28.56 28.77 2336831 26.4965 up up correct
EMLP.US First Trust North American Energy Infrastructure Fund 20200415 0 19.31 19.31 18.71 18.98 1435427 17.6786 down down correct
EMMF.US WisdomTree Emerging Markets Multifactor Fund 20200415 0 18.26 18.3572 18.26 18.3572 280 17.567 up up correct
EMNT.US EMNT 20200415 0 99.52 99.63 99.52 99.57 1100 98.0166 up up correct
EMQQ.US EMQQ The Emerging Markets Internet & Ecommerce ETF 20200415 0 32.92 33.58 32.71 33.4 134924 33.3383 up up correct
EMSG.US DBX ETF Trust 20200415 0 22.633 22.633 22.633 22.633 0 22.2235
EMTY.US ProShares Trust 20200415 0 43.8 45.023 43.74 44.407 103400 44.407 up down incorrect
ENFR.US Alerian Energy Infrastructure ETF 20200415 0 11.74 11.74 11.23 11.48 58126 9.9962 down down correct
ENTR.US EntrepreneurShares Series Trust 20200415 0 18.52 18.69 18.52 18.6343 1305 10.9445 up down incorrect
EPHE.US iShares MSCI Philippines ETF 20200415 0 25.07 25.23 24.8 24.89 180167 24.4348 down down correct
EPI.US WisdomTree India Earnings Fund 20200415 0 16.78 16.79 16.63 16.69 1174216 16.3428 down up incorrect
EPOL.US iShares Trust 20200415 0 14.75 14.7538 14.54 14.64 83416 14.2269 down down correct
EPP.US iShares MSCI Pacific ex Japan ETF 20200415 0 35.77 35.98 35.55 35.7 1136453 33.511 down down correct
EPS.US WisdomTree U.S. Earnings 500 Fund 20200415 0 30.11 30.2641 29.86 30.0999 38108 29.1492 down down correct
EPU.US iShares MSCI Peru ETF 20200415 0 24.44 24.5304 24.0501 24.5304 4649 23.2378 up up correct
EPV.US ProShares UltraShort FTSE Europe 20200415 0 35.73 36.54 35.73 36.38 46834 36.378 up up correct
EQAL.US Invesco Russell 1000 Equal Weight ETF 20200415 0 26.2 26.2 25.71 26.01 139072 25.2955 down down correct
EQL.US ALPS Equal Sector Weight ETF 20200415 0 66.18 66.56 65.7 66.1758 5143 63.8948 down down correct
EQWL.US Invesco Exchange 20200415 0 50.75 51.2556 50.75 51 7203 49.2644 up up correct
ERM.US First Trust Exchange 20200415 0 16.275 16.42 16.24 16.3411 3921 16.0112 up up correct
ERSX.US Entrepreneurshares Series Trust 20200415 0 13.33 13.342 13.33 13.342 100 10.7308 up up correct
ERTH.US Invesco Exchange 20200415 0 38.81 39.59 38.81 39.04 6900 33.7827 up up correct
ERUS.US iShares MSCI Russia ETF 20200415 0 29.69 29.8 29.1875 29.5 465022 26.8659 down down correct
ERX.US Direxion Shares ETF Trust 20200415 0 11.7 11.77 10.78 11.53 4703779 10.9682 down down correct
ERY.US Direxion Daily Energy Bear 2X Shares 20200415 0 90 95.09 88.72 90 188000 90
ESBA.US Empire State Realty OP L.P 20200415 0 8.93 8.93 8.67 8.9 3687 8.6826 down down correct
ESGN.US Columbia ETF Trust I 20200415 0 19.5614 19.6 19.36 19.36 503 18.2426 down down correct
ESGS.US Columbia ETF Trust I 20200415 0 21.6723 21.6723 21.6723 21.6723 2 20.6219
ESGY.US American Century Sustainable Growth ETF 20200415 0 27.5 27.5 27.5 27.5 100 26.9941
ETHO.US Etho Climate Leadership U.S. ETF 20200415 0 36.75 36.75 34.8679 35.0028 34958 34.5652 down down correct
EUDG.US WisdomTree Trust 20200415 0 22.39 22.49 22.3366 22.35 2887 21.3186 down down correct
EUFX.US ProShares Short Euro 20200415 0 46.25 46.56 44.79 46.53 7200 46.53 up up correct
EUM.US ProShares Short MSCI Emerging Markets 20200415 0 20 20.0951 19.92 20.01 345510 20.01 up up correct
EUO.US ProShares Trust II 20200415 0 28.59 28.61 28.27 28.37 83400 28.37 down up incorrect
EURL.US Direxion Daily FTSE Europe Bull 3X Shares 20200415 0 10.94 10.95 10.5601 10.6203 59421 10.5595 down down correct
EUSA.US iShares MSCI USA Equal Weighted ETF 20200415 0 49.81 50.0729 49.43 49.81 14697 48.5916
EUSC.US WisdomTree Trust 20200415 0 24.06 24.08 23.87 23.87 11812 22.4426 down down correct
EVX.US VanEck Vectors ETF Trust 20200415 0 80.2506 81.21 80.123 80.123 748 79.6624 down down correct
EWA.US iShares MSCI Australia ETF 20200415 0 16.35 16.48 16.21 16.3 3790455 15.2873 down up incorrect
EWC.US iShares MSCI Canada ETF 20200415 0 22.71 22.85 22.49 22.6 2940967 21.6869 down up incorrect
EWCO.US Invesco S&P 500 Equal Weight Communication Services ETF 20200415 0 21.35 21.6386 21.35 21.5304 7319 21.109 up up correct
EWD.US iShares MSCI Sweden ETF 20200415 0 25.84 25.9195 25.45 25.48 115359 23.9945 down down correct
EWG.US iShares MSCI Germany ETF 20200415 0 22.32 22.41 22.125 22.19 4238245 21.2996 down down correct
EWH.US iShares Inc. 20200415 0 21.13 21.38 21.11 21.3 8254178 20.2025 up down incorrect
EWI.US iShares MSCI Italy ETF 20200415 0 20.46 20.48 20.05 20.14 409516 19.2576 down up incorrect
EWJ.US iShares MSCI Japan ETF 20200415 0 50.51 50.845 50.35 50.58 6329826 48.9758 up up correct
EWK.US iShares MSCI Belgium ETF 20200415 0 14.68 14.77 14.61 14.65 100291 13.8818 down down correct
EWL.US iShares MSCI Switzerland ETF 20200415 0 35.87 35.97 35.56 35.73 527926 34.4962 down up incorrect
EWM.US iShares MSCI Malaysia ETF 20200415 0 23.33 23.34 23.15 23.19 156407 21.3213 down down correct
EWMC.US Invesco Exchange 20200415 0 47.5285 47.7699 46.6997 46.9763 21920 46.1297 down down correct
EWN.US iShares MSCI Netherlands ETF 20200415 0 26.93 27.08 26.81 26.89 59469 26.3681 down down correct
EWO.US iShares MSCI Austria ETF 20200415 0 13.37 13.52 12.94 13.49 61165 13.0307 up up correct
EWP.US iShares MSCI Spain ETF 20200415 0 20.47 20.54 20.3 20.45 644166 19.2893 down down correct
EWQ.US iShares MSCI France ETF 20200415 0 23.4 23.49 23.205 23.27 733998 22.1455 down down correct
EWRE.US Invesco S&P 500 Equal Weight Real Estate ETF 20200415 0 24.78 24.78 24.45 24.6344 3369 23.3139 down down correct
EWS.US iShares MSCI Singapore ETF 20200415 0 18.02 18.04 17.81 17.9 809714 16.4308 down down correct
EWSC.US Invesco Exchange 20200415 0 36.9115 37.123 36.55 36.9629 3443 36.2992 up up correct
EWT.US iShares MSCI Taiwan ETF 20200415 0 35.07 35.18 34.91 35.01 3917565 33.4537 down down correct
EWU.US iShares MSCI United Kingdom ETF 20200415 0 24.02 24.085 23.785 23.88 2813403 22.2613 down down correct
EWV.US ProShares UltraShort MSCI Japan 20200415 0 29.08 29.1699 28.77 29.0025 38061 29.0025 down down correct
EWW.US iShares MSCI Mexico ETF 20200415 0 27.59 27.73 27.16 27.22 3026104 26.2333 down up incorrect
EWX.US SPDR S&P Emerging Markets Small Cap ETF 20200415 0 34.95 35.26 34.7401 35.03 846908 33.2441 up down incorrect
EWY.US iShares MSCI South Korea ETF 20200415 0 48.49 48.52 47.91 48.34 5228463 46.9731 down down correct
EWZ.US iShares MSCI Brazil ETF 20200415 0 24.94 25.55 24.76 25.17 24076680 22.7434 up down incorrect
EXI.US iShares Global Industrials ETF 20200415 0 73.05 73.05 71.9501 72.69 17667 70.6238 down up incorrect
EZA.US iShares MSCI South Africa ETF 20200415 0 30.33 30.62 29.945 30.18 645873 27.9044 down down correct
EZJ.US ProShares Ultra MSCI Japan 20200415 0 26.3115 26.3115 26.3115 26.3115 274 26.3115
EZM.US WisdomTree U.S. MidCap Earnings Fund 20200415 0 27.64 27.6502 27.05 27.32 140986 26.6165 down down correct
FAN.US First Trust Global Wind Energy ETF 20200415 0 12.33 12.355 12.1644 12.1663 27847 11.8417 down down correct
FAS.US Direxion Shares ETF Trust 20200415 0 26.4 26.496 25.1501 25.63 8353456 25.3449 down down correct
FAZ.US Direxion Shares ETF Trust 20200415 0 28.88 29.64 28.38 29.28 6725923 234.24 up up correct
FBGX.US UBS AG FI Enhanced Large Cap Growth ETN 20200415 0 268.8 276.18 268.79 273.254 2700 273.254 up up correct
FBND.US Fidelity Total Bond ETF 20200415 0 53.07 53.33 53.07 53.24 231906 50.5562 up up correct
FBT.US First Trust NYSE Arca Biotechnology Index Fund 20200415 0 141.01 142.69 140.06 141.33 166083 141.33 up up correct
FCG.US First Trust Natural Gas ETF 20200415 0 5.42 5.6 5.26 5.59 893400 5.2926 up up correct
FCOM.US Fidelity MSCI Communication Services Index ETF 20200415 0 31.04 31.445 30.85 31.19 103377 30.8497 up up correct
FCOR.US Fidelity Merrimack Street Trust 20200415 0 52.77 53.085 52.76 53.0501 25680 50.816 up up correct
FDD.US First Trust Exchange 20200415 0 9.33 9.33 9.1501 9.17 231160 8.4633 down down correct
FDHY.US Fidelity High Yield Factor ETF 20200415 0 50 50.14 49.02 49.64 11792 44.656 down up incorrect
FDIS.US Fidelity MSCI Consumer Discretionary Index ETF 20200415 0 42.3 42.71 41.85 42.4 77537 41.9464 up up correct
FDL.US First Trust Morningstar Dividend Leaders Index Fund 20200415 0 23.93 23.93 23.401 23.68 399787 21.9203 down down correct
FDLO.US Fidelity Low Volatility Factor ETF 20200415 0 33.69 33.772 33.362 33.59 183718 32.9145 down down correct
FDM.US First Trust Dow Jones Select MicroCap Index Fund 20200415 0 31.52 32.206 30.99 31.55 58914 30.7578 up down incorrect
FDMO.US Fidelity Momentum Factor ETF 20200415 0 33.09 33.1 32.695 32.97 46130 32.553 down down correct
FDN.US First Trust Exchange 20200415 0 135.44 137.53 134.11 136.48 500647 136.48 up up correct
FDRR.US Fidelity Dividend ETF for Rising Rates 20200415 0 28.25 28.309 27.88 28.06 62442 26.9137 down down correct
FDVV.US Fidelity High Dividend ETF 20200415 0 24.68 24.75 24.3447 24.58 228553 23.3029 down down correct
FENY.US Fidelity MSCI Energy Index ETF 20200415 0 8.41 8.44 8.1 8.34 1385965 7.7299 down down correct
FEUL.US Credit Suisse FI Enhanced Europe 50 Exchange Traded Notes (ETNs) 20200415 0 55.365 55.365 54.865 54.865 600 54.865 down down correct
FEZ.US SPDR EURO STOXX 50 ETF 20200415 0 29.85 29.985 29.61 29.76 2971236 28.3837 down down correct
FFIU.US Fieldstone UVA Unconstrained Medium 20200415 0 25.97 25.97 25.9155 25.9155 310 24.8075 down down correct
FFTY.US Innovator ETFs Trust 20200415 0 28.32 28.821 28.247 28.64 62300 28.64 up up correct
FGD.US First Trust Dow Jones Global Select Dividend Index Fund 20200415 0 16.26 16.26 16.01 16.05 447052 14.5409 down down correct
FHLC.US Fidelity MSCI Health Care Index ETF 20200415 0 46.46 47 46.1423 46.81 391675 45.8766 up up correct
FIDI.US Fidelity International High Dividend ETF 20200415 0 14.88 14.88 14.73 14.73 28787 13.8632 down down correct
FIDU.US Fidelity Covington Trust 20200415 0 31.67 31.72 30.868 31.35 67744 30.7618 down down correct
FIEE.US UBS AG FI Enhanced Europe 50 ETN 20200415 0 96.34 98.833 96.34 98.833 500 98.833 up down incorrect
FIHD.US UBS AG FI Enhanced Global High Yield ETN 20200415 0 125.982 128.03 124.855 125.687 11600 125.687 down up incorrect
FILL.US iShares MSCI Global Energy Producers ETF 20200415 0 11.32 11.32 10.6735 10.95 69182 10.1287 down down correct
FISR.US SPDR SSGA Fixed Income Sector Rotation ETF 20200415 0 31.411 31.6 31.411 31.534 7600 30.4129 up up correct
FITE.US SPDR S&P Kensho Future Security ETF 20200415 0 32.14 32.453 32.09 32.237 4300 31.8545 up up correct
FIVA.US Fidelity International Value Factor ETF 20200415 0 16.95 16.95 16.55 16.56 4239 15.659 down down correct
FIVG.US Defiance 5G Next Gen Connectivity ETF 20200415 0 23.86 23.86 23.455 23.618 110000 23.226 down down correct
FIW.US First Trust Exchange 20200415 0 50.47 50.573 49.52 49.6 24869 49.1256 down down correct
FLAU.US Franklin FTSE Australia ETF 20200415 0 19.03 19.28 18.84 18.9369 10465 17.7001 down down correct
FLAX.US Franklin FTSE Asia ex Japan ETF 20200415 0 18.94 18.9718 18.91 18.9718 451 18.2329 up up correct
FLBR.US Franklin FTSE Brazil ETF 20200415 0 15.28 15.58 15.28 15.36 9344 13.9567 up down incorrect
FLCA.US Franklin Templeton ETF Trust 20200415 0 20.5 20.51 20.14 20.19 4669 19.2805 down down correct
FLCB.US Franklin Templeton ETF Trust 20200415 0 25.984 26.039 25.91 25.995 5700 24.8668 up up correct
FLCH.US Franklin FTSE China ETF 20200415 0 22.82 22.95 22.615 22.83 25202 22.2959 up up correct
FLCO.US Franklin Liberty Investment Grade Corporate ETF 20200415 0 25.3555 25.39 25.3555 25.39 2587 23.9412 up up correct
FLEE.US Franklin FTSE Europe ETF 20200415 0 19.22 19.22 19.11 19.11 65651 18.0744 down down correct
FLEH.US Franklin FTSE Europe Hedged ETF 20200415 0 19.3014 19.3014 19.3014 19.3014 50 18.3611
FLFR.US Franklin FTSE France ETF 20200415 0 19.2 19.2 19.06 19.06 2491 18.2433 down down correct
FLGB.US Franklin FTSE United Kingdom ETF 20200415 0 17.93 17.96 17.78 17.84 13345 16.8452 down down correct
FLGE.US Credit Suisse FI Large Cap Growth Enhanced ETN 20200415 0 268.39 274.496 268.39 272.574 3700 272.574 up up correct
FLGR.US Franklin FTSE Germany ETF 20200415 0 17.319 17.37 17.2761 17.29 2941 16.3887 down down correct
FLHK.US Franklin FTSE Hong Kong ETF 20200415 0 21.6201 21.82 21.62 21.7986 2922 20.5521 up down incorrect
FLIN.US Franklin FTSE India ETF 20200415 0 16.51 16.519 16.39 16.4 8681 15.9047 down down correct
FLIY.US Franklin FTSE Italy ETF 20200415 0 17.245 17.245 17.1432 17.1432 2334 16.0454 down down correct
FLJH.US Franklin Templeton ETF Trust 20200415 0 21.64 21.64 21.49 21.5863 1857 21.3091 down down correct
FLJP.US Franklin FTSE Japan ETF 20200415 0 22.35 22.41 22.22 22.33 58388 21.4592 down down correct
FLKR.US Franklin FTSE South Korea ETF 20200415 0 17.07 17.09 16.89 17.09 17536 16.5815 up up correct
FLLA.US Franklin FTSE Latin America ETF 20200415 0 15.935 16.0571 15.935 16.0571 348 14.7089 up up correct
FLLV.US Franklin Templeton ETF Trust 20200415 0 33.49 33.49 33.05 33.23 30213 32.3105 down down correct
FLM.US First Trust Exchange 20200415 0 36.1013 36.16 36.02 36.02 5100 34.8736 down down correct
FLMB.US Franklin Liberty Federal Tax 20200415 0 26.43 26.44 26.3394 26.3394 10122 25.508 down down correct
FLMI.US Franklin Liberty Intermediate Municipal Opportunities ETF 20200415 0 24.83 24.8499 24.7599 24.7599 6515 23.8327 down down correct
FLMX.US Franklin FTSE Mexico ETF 20200415 0 14.05 14.05 13.7976 13.7976 6261 13.1364 down down correct
FLQD.US Franklin LibertyQ Global Dividend ETF 20200415 0 24.24 24.24 24.24 24.24 90 22.8516
FLQE.US Franklin LibertyQ Emerging Markets ETF 20200415 0 22.81 22.8701 22.74 22.8278 33260 21.3755 up up correct
FLQG.US Franklin LibertyQ Global Equity ETF 20200415 0 28.06 28.1114 28.05 28.1114 135002 26.7024 up down incorrect
FLQH.US Franklin LibertyQ International Equity Hedged ETF 20200415 0 22.82 22.82 22.82 22.82 300 20.4764
FLRN.US SPDR Bloomberg Barclays Investment Grade Floating Rate ETF 20200415 0 29.93 30 29.93 29.98 965521 29.6586 up up correct
FLRT.US Pacer Funds Trust 20200415 0 45.415 45.415 45.415 45.415 0 42.8608
FLRU.US Franklin FTSE Russia ETF 20200415 0 19.89 19.89 19.56 19.7307 4883 17.6816 down down correct
FLSA.US Franklin FTSE Saudi Arabia ETF 20200415 0 20.99 20.99 20.99 20.99 296 20.1
FLSP.US Franklin Liberty Systematic Style Premia ETF 20200415 0 23.2564 23.2564 23.2564 23.2564 100 21.2378
FLSW.US Franklin FTSE Switzerland ETF 20200415 0 24.69 24.78 24.6 24.6755 5810 23.5856 down down correct
FLTB.US Fidelity Merrimack Street Trust 20200415 0 50.57 50.7 50.52 50.7 20519 49.7821 up up correct
FLTR.US VanEck Vectors ETF Trust 20200415 0 24.49 24.52 24.3342 24.41 58883 24.052 down up incorrect
FLTW.US Franklin FTSE Taiwan ETF 20200415 0 24.515 24.515 24.5134 24.5134 286 23.4265 down down correct
FLYT.US Direxion Flight to Safety Strategy ETF 20200415 0 52.39 52.6 52.29 52.467 10700 49.5364 up up correct
FLZA.US Franklin FTSE South Africa ETF 20200415 0 15.775 15.775 15.7236 15.7236 245 14.6256 down down correct
FM.US iShares MSCI Frontier and Select EM ETF 20200415 0 22.23 22.3999 21.51 21.94 228594 20.7601 down up incorrect
FMAT.US Fidelity MSCI Materials Index ETF 20200415 0 26.61 26.61 26.1175 26.25 30386 25.486 down down correct
FMF.US First Trust Managed Futures Strategy Fund 20200415 0 43.49 43.85 43.2201 43.2976 9277 41.9125 down down correct
FNCL.US Fidelity MSCI Financials Index ETF 20200415 0 30.78 30.82 30.25 30.38 845118 29.2857 down down correct
FNDA.US Schwab Fundamental U.S. Small Company Index ETF 20200415 0 26.94 27.15 26.54 26.78 611993 26.1155 down down correct
FNDB.US Schwab Fundamental U.S. Broad Market Index ETF 20200415 0 32.78 32.81 32.36 32.69 35879 31.5271 down up incorrect
FNDC.US Schwab Fundamental International Small Company Index ETF 20200415 0 24.14 24.31 24.04 24.14 1145466 23.1133
FNDE.US Schwab Strategic Trust 20200415 0 21.39 21.39 21.18 21.28 778318 19.8794 down down correct
FNDF.US Schwab Fundamental International Large Company Index ETF 20200415 0 21.24 21.33 21.0159 21.09 1481069 19.9263 down down correct
FNDX.US Schwab Fundamental U.S. Large Company Index ETF 20200415 0 33.53 33.59 33.14 33.41 514004 32.1656 down down correct
FNGD.US MicroSectors FANG+ Index 20200415 0 5.15 5.19 4.8 4.905 963937 981 down down correct
FNGO.US MicroSectors FANG+ Index 2X Leveraged ETN 20200415 0 56.03 59.58 56.03 58.7672 7056 11.7534 up up correct
FNGS.US MicroSectors FANG+ ETN 20200415 0 14.7513 15.0072 14.7513 14.9505 18400 14.9505 up down incorrect
FNGU.US MicroSectors FANG+ Index 3X Leveraged ETN 20200415 0 53.99 57.9 53.5 56.81 544564 5.681 up up correct
FNGZ.US MicroSectors FANG+ Index 20200415 0 19.177 19.177 18.63 18.881 600 18.881 down down correct
FNI.US First Trust Chindia ETF 20200415 0 32.46 32.97 32.345 32.7597 7864 32.6595 up up correct
FOVL.US iShares Trust 20200415 0 32.253 32.253 32.253 32.253 0 30.5713
FPE.US First Trust Preferred Securities and Income ETF 20200415 0 17.93 18.05 17.7 17.76 2076635 16.3389 down down correct
FPEI.US First Trust Institutional Preferred Securities and Income ETF 20200415 0 18.088 18.16 17.92 17.96 320862 16.5215 down down correct
FPX.US First Trust US Equity Opportunities ETF 20200415 0 67.85 68.79 67.65 68.43 131333 68.1997 up up correct
FQAL.US Fidelity Quality Factor ETF 20200415 0 32.64 32.92 32.48 32.7 50407 31.9826 up up correct
FREL.US Fidelity Covington Trust 20200415 0 22.43 22.57 21.97 22.21 287421 21.0532 down down correct
FRI.US First Trust S&P REIT Index Fund 20200415 0 20.15 20.15 19.6987 19.87 25300 19.0599 down down correct
FRLG.US Large Cap Growth Index 20200415 0 118.02 120.5 116.14 119 26900 119 up up correct
FSMB.US First Trust Short Duration Managed Municipal ETF 20200415 0 20.2757 20.3089 20.08 20.2927 10657 19.7907 up up correct
FSMD.US Fidelity Covington Trust 20200415 0 19.42 19.72 19.1 19.334 25300 18.9088 down down correct
FSTA.US Fidelity MSCI Consumer Staples Index ETF 20200415 0 35.23 35.246 34.7699 34.98 156308 33.5026 down down correct
FTEC.US Fidelity MSCI Information Technology Index ETF 20200415 0 67.93 68.27 67.24 67.81 535906 66.892 down down correct
FTSD.US Franklin ETF Trust 20200415 0 95.45 96.13 95.17 95.17 31756 93.2744 down down correct
FUE.US ELEMENTS Linked to the MLCX Biofuels Index (Exchange Series) 20200415 0 5.16 5.16 5.16 5.16 0 5.16
FUMB.US First Trust Ultra Short Duration Municipal ETF 20200415 0 20.19 20.19 19.9801 20.0521 27091 19.8375 down down correct
FUTY.US Fidelity MSCI Utilities Index ETF 20200415 0 38.33 38.3762 37.65 37.84 133239 35.8952 down down correct
FVAL.US Fidelity Value Factor ETF 20200415 0 30.45 30.45 29.83 29.99 201062 29.1568 down down correct
FVD.US First Trust Value Line Dividend Index Fund 20200415 0 29.31 29.31 28.64 28.81 2978723 27.7204 down down correct
FWDB.US AdvisorShares FolioBeyond Smart Core Bond ETF 20200415 0 25.3406 25.3406 25.3406 25.3406 44 24.5902
FXA.US Invesco CurrencyShares Australian Dollar Trust 20200415 0 63.07 63.37 62.86 63.05 70400 63.05 down down correct
FXB.US Invesco CurrencyShares British Pound Sterling Trust 20200415 0 120.71 121.8 120.67 121.35 63707 121.35 up up correct
FXC.US Invesco CurrencyShares Canadian Dollar Trust 20200415 0 70.01 70.0801 69.82 69.97 61561 69.97 down down correct
FXD.US First Trust Consumer Discretionary AlphaDEX Fund 20200415 0 29.72 29.765 29.15 29.55 99209 29.3051 down up incorrect
FXE.US Invesco CurrencyShares Euro Currency Trust 20200415 0 102.78 103.37 102.74 103.14 45090 103.14 up up correct
FXF.US Invesco CurrencyShares Swiss Franc Trust 20200415 0 94.91 95.4898 94.79 95.258 26443 95.258 up up correct
FXG.US First Trust Consumer Staples AlphaDEX Fund 20200415 0 43.17 43.2621 42.45 42.85 47595 41.7489 down up incorrect
FXH.US First Trust Health Care AlphaDEX Fund 20200415 0 79.52 80.58 79.08 79.98 144769 79.98 up up correct
FXI.US iShares Trust 20200415 0 37.69 37.83 37.465 37.61 25453821 36.2171 down down correct
FXL.US First Trust Technology AlphaDEX Fund 20200415 0 64.39 65.07 63.8382 64.69 110244 64.6029 up up correct
FXN.US First Trust Energy AlphaDEX Fund 20200415 0 4.63 4.66 4.4367 4.65 158138 4.3595 up down incorrect
FXO.US First Trust Financials AlphaDEX Fund 20200415 0 22.34 22.34 21.79 21.88 344285 20.898 down up incorrect
FXP.US ProShares UltraShort FTSE China 50 20200415 0 60.6 61.42 60.4 61.04 36089 61.04 up up correct
FXU.US First Trust Utilities AlphaDEX Fund 20200415 0 26.36 26.36 25.86 25.99 121787 24.5371 down down correct
FXY.US Invesco CurrencyShares Japanese Yen Trust 20200415 0 87.97 88.4 87.89 88.11 106179 88.11 up down incorrect
FXZ.US First Trust Exchange 20200415 0 29.3 29.3 28.39 28.49 29258 27.7257 down down correct
GAL.US SPDR SSgA Global Allocation ETF 20200415 0 34.21 34.2725 33.98 34.05 50768 32.3202 down down correct
GAMR.US ETF Managers Trust 20200415 0 44.81 45.41 44.77 45.21 8208 44.6348 up up correct
GASX.US Direxion Daily Natural Gas Related Bear 3X Shares 20200415 0 16 16 16 16 0 16
GAZ.US iPath Series B Bloomberg Natural Gas Subindex Total ReturnSM ETN 20200415 0 19.25 19.25 18.59 18.6102 804 18.6102 down down correct
GBDV.US Global Beta ETF Trust 20200415 0 14.159 14.159 14.159 14.159 0 13.3123
GBIL.US Goldman Sachs Access Treasury 0 20200415 0 100.61 100.65 100.6 100.64 828895 100.1293 up up correct
GBUG.US iPath Gold ETN 20200415 0 28.927 28.927 28.927 28.927 0 28.927
GCC.US WisdomTree Continuous Commodity Index Fund 20200415 0 14.87 15.21 14.87 14.975 16842 13.6432 up up correct
GCE.US Claymore CEF GS Connect ETN 20200415 0 9.9 9.9 9.9 9.9 1200 9.668
GDMA.US Alpha Architect ETF Trust 20200415 0 24.37 24.55 24.37 24.45 12300 24.2474 up up correct
GDX.US VanEck Vectors Gold Miners ETF 20200415 0 29.66 30.85 29.37 30.15 31917278 29.4782 up up correct
GDXJ.US VanEck Vectors Junior Gold Miners ETF 20200415 0 36.85 38.53 36.34 37.42 17759657 36.1536 up up correct
GEM.US Goldman Sachs ActiveBeta Emerging Markets Equity ETF 20200415 0 27.26 27.4099 27.08 27.35 315817 26.0834 up up correct
GHYB.US Goldman Sachs Access High Yield Corporate Bond ETF 20200415 0 45.83 46.1197 45.83 46.1197 28295 42.599 up up correct
GIGB.US Goldman Sachs ETF Trust 20200415 0 53.1943 53.7327 53.1943 53.66 13666 51.4803 up down incorrect
GII.US SPDR S&P Global Infrastructure ETF 20200415 0 41.19 41.27 40.76 40.865 17362 38.8027 down down correct
GLCN.US VanEck Vectors ETF Trust 20200415 0 35.57 35.6 35.39 35.5 1600 29.7137 down down correct
GLD.US SPDR Gold Trust 20200415 0 161.8 162.54 160.8061 161.85 12141890 161.85 up up correct
GLDM.US World Gold Trust 20200415 0 17.15 17.225 17.044 17.21 1214400 17.21 up up correct
GLIF.US AGFiQ Global Infrastructure ETF 20200415 0 22.52 22.52 22.52 22.52 100 21.6088
GLIN.US VanEck Vectors ETF Trust 20200415 0 21.73 21.73 21.27 21.33 8420 21.2776 down down correct
GLL.US ProShares Trust II 20200415 0 37.9 38.44 37.63 37.99 59900 37.99 up up correct
GLTR.US Aberdeen Standard Physical Precious Metals Basket Shares ETF 20200415 0 79.94 80.41 79.54 80.08 46100 80.08 up up correct
GMF.US SPDR S&P Emerging Asia Pacific ETF 20200415 0 87.9 88.215 87.4842 87.77 9871 84.195 down up incorrect
GNAF.US MicroSectors FANG+ Index Inverse ETN 20200415 0 34.01 34.01 33.81 33.81 3000 33.81 down down correct
GNR.US SPDR S&P Global Natural Resources ETF 20200415 0 33.02 33.02 32.3 32.73 216087 30.6928 down down correct
GOAU.US U.S. Global GO GOLD and Precious Metal Miners ETF 20200415 0 15.59 15.8854 15.37 15.67 63376 15.3594 up up correct
GOEX.US Global X Funds 20200415 0 23.75 24.69 23.07 24.17 27090 23.4278 up up correct
GQRE.US FlexShares Global Quality Real Estate Index Fund 20200415 0 49.58 49.73 49 49.27 20852 47.0878 down up incorrect
GREK.US Global X MSCI Greece ETF 20200415 0 5.87 6.01 5.8 5.94 463555 17.3382 up up correct
GRES.US IndexIQ ETF Trust 20200415 0 22.8 22.97 22.66 22.875 97095 20.8067 up up correct
GRN.US iPath Series B Carbon ETN 20200415 0 38.425 38.425 38.425 38.425 20 38.425
GRNB.US VanEck Vectors ETF Trust 20200415 0 26.79 26.845 26.79 26.845 2527 25.9394 up down incorrect
GRU.US ELEMENTS Linked to the MLCX Grains Index 20200415 0 2.85 2.85 2.71 2.8 7600 2.8 down up incorrect
GSEU.US Goldman Sachs ETF Trust 20200415 0 24.34 24.34 24.1781 24.1805 3731 23.154 down down correct
GSG.US iShares S&P GSCI Commodity 20200415 0 9.36 9.4258 9.24 9.36 726064 9.2496
GSIE.US Goldman Sachs ActiveBeta International Equity ETF 20200415 0 23.64 23.76 23.4501 23.57 818620 22.6528 down down correct
GSJY.US Goldman Sachs ActiveBeta Japan Equity ETF 20200415 0 28.3 28.4712 28.3 28.3399 1393 27.5022 up up correct
GSLC.US Goldman Sachs ETF Trust 20200415 0 56.29 56.58 55.825 56.21 573947 54.9759 down down correct
GSP.US iPath S&P GSCI Total Return Index ETN 20200415 0 7.6 7.7 7.5 7.62 29700 7.62 up up correct
GSSC.US Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF 20200415 0 33.47 33.5489 33.04 33.33 54847 32.7314 down down correct
GSY.US Invesco Ultra Short Duration ETF 20200415 0 49.97 49.9835 49.91 49.96 456839 49.1902 down down correct
GTO.US Invesco Total Return Bond ETF 20200415 0 54.22 55.2994 53.71 54.93 39008 52.0473 up up correct
GUNR.US FlexShares Morningstar Global Upstream Natural Resources Index Fund 20200415 0 24.23 24.29 23.91 24.15 867270 22.7497 down up incorrect
GURU.US Global X Guru Index ETF 20200415 0 29.3 29.495 29.01 29.3801 4881 28.5252 up up correct
GUSH.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares 20200415 0 21.86 23.4 20.5699 23.1 3270429 23.0543 up up correct
GVIP.US Goldman Sachs Hedge Industry VIP ETF 20200415 0 54.6 54.7 54.4 54.6354 6395 54.6351 up up correct
GWX.US SPDR S&P International Small Cap ETF 20200415 0 23.53 23.6199 23.1654 23.47 392120 22.3731 down down correct
GXC.US SPDR Index Shares Funds 20200415 0 93.73 94.34 93.365 93.92 23640 91.6852 up up correct
GXF.US Global X FTSE Nordic Region ETF 20200415 0 18.2469 18.47 18.0223 18.2111 1612 17.8051 down down correct
GXG.US Global X MSCI Colombia ETF 20200415 0 5.91 6.06 5.72 5.8874 8163 22.4466 down down correct
GYLD.US Arrow Dow Jones Global Yield ETF 20200415 0 10.624 10.9 10.19 10.9 17601 9.7548 up up correct
HACK.US ETF Series Solutions 20200415 0 37.87 38.179 37.62 37.87 131055 37.7392
HAIL.US SPDR S&P Kensho Smart Mobility ETF 20200415 0 23.14 23.14 22.49 22.673 3200 22.2997 down down correct
HAP.US VanEck Vectors Natural Resources ETF 20200415 0 26.23 26.2786 25.917 26.2 4246 25.0202 down down correct
HAUZ.US DBX ETF Trust 20200415 0 21.76 21.77 21.62 21.64 167700 19.9286 down down correct
HAWX.US iShares Currency Hedged MSCI ACWI ex U.S. ETF 20200415 0 23.32 23.32 22.92 23.0239 40915 21.9831 down down correct
HDAW.US DBX ETF Trust 20200415 0 19.5 19.5 19.2025 19.4233 655 17.7974 down down correct
HDEF.US Xtrackers MSCI EAFE High Dividend Yield Equity ETF 20200415 0 18.56 18.6563 18.45 18.57 98503 17.0973 up up correct
HDG.US ProShares Hedge Replication ETF 20200415 0 43.3 43.5083 43.29 43.32 3791 43.32 up up correct
HDGE.US AdvisorShares Ranger Equity Bear ETF 20200415 0 6.64 6.7 6.6 6.63 909149 65.8038 down up incorrect
HDIV.US Exchange Listed Funds Trust 20200415 0 22 22 21.429 21.429 700 20.7448 down down correct
HDLB.US ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B 20200415 0 9.21 9.21 8.53 9.025 19100 7.6707 down down correct
HDMV.US First Trust Horizon Managed Volatility Developed International ETF 20200415 0 26.56 26.74 26.46 26.5869 34907 25.3846 up up correct
HDV.US iShares Core High Dividend ETF 20200415 0 77.62 77.62 76.2 77.01 699984 71.9635 down down correct
HEDJ.US WisdomTree Europe Hedged Equity Fund 20200415 0 53.25 53.32 52.76 52.89 532026 50.4055 down down correct
HEWC.US iShares Trust 20200415 0 22.34 22.61 22.34 22.4839 2963 20.618 up down incorrect
HEWJ.US iShares Currency Hedged MSCI Japan ETF 20200415 0 27.95 28.03 27.83 27.9 157429 26.9658 down up incorrect
HEWU.US iShares Trust 20200415 0 18.25 18.29 18.11 18.14 34709 16.8887 down down correct
HEZU.US iShares Currency Hedged MSCI Eurozone ETF 20200415 0 24.34 24.36 24.0816 24.15 441899 23.0447 down down correct
HFXI.US IQ 50 Percent Hedged FTSE International ETF 20200415 0 17.16 17.25 17.07 17.1494 68744 16.3274 down down correct
HIBL.US Direxion Daily S&P 500 High Beta Bull 3X Shares 20200415 0 8.4286 8.4286 7.7286 8.0429 147560 8.0377 down down correct
HIBS.US Direxion Daily S&P 500 High Beta Bear 3X Shares 20200415 0 534.8 534.8 483.2 490 14000 490 down down correct
HIPS.US GraniteShares HIPS US High Income ETF 20200415 0 10.1 10.26 10.1 10.2448 1879 8.8247 up up correct
HJPX.US iShares Currency Hedged JPX 20200415 0 25.4 25.4 25.387 25.387 217 24.4004 down up incorrect
HMOP.US Hartford Municipal Opportunities ETF 20200415 0 40.86 41.13 40.86 41.02 10263 38.5546 up up correct
HOLD.US AdvisorShares Trust 20200415 0 97.33 97.63 97.33 97.63 1245 96.1988 up up correct
HOMZ.US ETF Series Solutions 20200415 0 20.99 20.99 20.01 20.1196 2315 19.2819 down up incorrect
HSCZ.US iShares Currency Hedged MSCI EAFE Small 20200415 0 23.73 23.73 23.5696 23.5696 24040 22.5273 down down correct
HSPX.US Global X S&P 500 Covered Call ETF 20200415 0 2268.8 2269.2 2223.9 2226.5 111234 2220.9819 down down correct
HTAB.US Hartford Exchange 20200415 0 21.09 21.17 21.09 21.17 2000 20.8588 up up correct
HTEC.US Robo Global Healthcare Technology and Innovation ETF 20200415 0 25.16 25.479 25.16 25.303 3100 25.303 up up correct
HTRB.US Hartford Total Return Bond ETF 20200415 0 40.77 41.43 40.7343 40.7815 17258 38.7883 up down incorrect
HTUS.US Exchange Traded Concepts Trust 20200415 0 20.32 21.6 20.32 21.199 3733 20.3086 up up correct
HUSV.US First Trust Horizon Managed Volatility Domestic ETF 20200415 0 23.29 23.41 23.19 23.26 44023 22.6695 down down correct
HYDW.US DBX ETF Trust 20200415 0 47.93 48.41 47.88 48.41 4200 45.2522 up down incorrect
HYEM.US VanEck Vectors Emerging Markets High Yield Bond ETF 20200415 0 20.16 20.44 19.86 19.95 207071 18.2392 down down correct
HYG.US iShares Trust 20200415 0 80.25 80.91 79.96 80.76 34367540 74.476 up up correct
HYGH.US iShares U.S. ETF Trust 20200415 0 79.12 79.95 79.12 79.95 4977 74.6964 up down incorrect
HYGV.US FlexShares Trust 20200415 0 42.5 42.85 42.28 42.79 23100 38.7995 up down incorrect
HYLB.US Xtrackers USD High Yield Corporate Bond ETF 20200415 0 45.66 46.08 45.56 46.02 1148397 33.8469 up up correct
HYLD.US Exchange Listed Funds Trust 20200415 0 26.86 27.3 26.555 27.19 16742 24.0235 up up correct
HYLV.US IQ S&P High Yield Low Volatility Bond ETF 20200415 0 24.11 24.3286 24.11 24.252 9378 22.7541 up up correct
HYMB.US SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF 20200415 0 53.88 54.3 53.819 54 257352 50.8832 up down incorrect
HYS.US PIMCO 0 20200415 0 88.61 89.6 88.4 89.52 264158 83.4692 up up correct
HYTR.US CP High Yield Trend ETF 20200415 0 23.62 23.62 23.595 23.595 300 22.2248 down down correct
HYUP.US Xtrackers High Beta High Yield Bond ETF 20200415 0 42.4 42.94 42.4 42.94 1221 38.2222 up up correct
IAI.US iShares U.S. Broker 20200415 0 55.04 56.2848 55.04 55.7806 10753 54.2988 up down incorrect
IAK.US iShares U.S. Insurance ETF 20200415 0 52.34 52.34 51.2462 51.2462 13292 49.3388 down down correct
IAT.US iShares U.S. Regional Banks ETF 20200415 0 29.78 29.78 28.84 28.96 135449 27.6093 down down correct
IAU.US iShares Gold Trust 20200415 0 16.43 16.5 16.3271 16.49 21973050 32.8431 up up correct
IBCE.US iShares iBonds Mar 2023 Term Corporate ex 20200415 0 24.91 25.07 24.91 24.995 9372 24.0776 up up correct
IBD.US Northern Lights Fund Trust IV 20200415 0 25.4006 25.6399 25.0907 25.63 32082 25.0063 up up correct
IBDD.US iShares iBonds Mar 2023 Term Corporate ETF 20200415 0 26.61 27.03 26.61 27.01 21969 25.9984 up up correct
IBDM.US iShares Trust 20200415 0 24.85 25.01 24.8 24.97 311149 24.3636 up up correct
IBDN.US iShares Trust 20200415 0 25.2 25.42 25.15 25.36 255468 24.4932 up down incorrect
IBDO.US iShares iBonds Dec 2023 Term Corporate ETF 20200415 0 25.61 25.79 25.5328 25.79 275563 24.8274 up down incorrect
IBDP.US iShares iBonds Dec 2024 Term Corporate ETF 20200415 0 25.5 25.6984 25.475 25.68 254507 24.7574 up up correct
IBDQ.US iShares iBonds Dec 2025 Term Corporate ETF 20200415 0 25.87 26.09 25.83 26.01 119721 25.0196 up up correct
IBDR.US iShares iBonds Dec 2026 Term Corporate ETF 20200415 0 25.49 25.85 25.35 25.51 154519 24.5127 up down incorrect
IBDS.US iShares iBonds Dec 2027 Term Corporate ETF 20200415 0 25.66 25.73 25.4933 25.62 77633 24.5831 down down correct
IBDT.US iShares iBonds Dec 2028 Term Corporate ETF 20200415 0 27.6 27.6 27.192 27.49 32235 26.2751 down down correct
IBDU.US iShares Trust 20200415 0 25.33 25.42 25.24 25.403 4700 24.3906 up up correct
IBMJ.US iShares iBonds Dec 2021 Term Muni Bond ETF 20200415 0 25.79 25.79 25.6301 25.6572 38331 25.2303 down up incorrect
IBMK.US iShares iBonds Dec 2022 Term Muni Bond ETF 20200415 0 25.98 26.1099 25.8651 26.0301 50034 25.4496 up down incorrect
IBND.US SPDR Bloomberg Barclays International Corporate Bond ETF 20200415 0 32.12 32.25 31.63 32.02 146731 31.8202 down down correct
IBUY.US Amplify Online Retail ETF 20200415 0 47.32 48.4 46.954 48.2 22990 47.9424 up up correct
ICOL.US iShares MSCI Colombia ETF 20200415 0 8 8.14 7.84 8.06 8786 7.7037 up down incorrect
IDEV.US iShares Core MSCI International Developed Markets ETF 20200415 0 45.16 45.4 44.91 45.15 569121 42.8931 down down correct
IDHQ.US Invesco S&P International Developed Quality ETF 20200415 0 21.87 21.98 21.78 21.8765 93971 21.1863 up up correct
IDIV.US Metaurus U.S. Equity Cumulative Dividends Fund 20200415 0 9.5 9.5 9.3723 9.3723 593 7.4625 down down correct
IDLV.US Invesco S&P International Developed Low Volatility ETF 20200415 0 26.66 26.8699 26.5552 26.62 240385 25.4058 down down correct
IDMO.US Invesco S&P International Developed Momentum ETF 20200415 0 24.0504 24.0504 24.0504 24.0504 0 23.3234
IDNA.US iShares Genomics Immunology and Healthcare ETF 20200415 0 28.61 28.92 28.29 28.65 30100 28.3656 up up correct
IDOG.US ALPS International Sector Dividend Dogs ETF 20200415 0 20.09 20.106 19.89 20 56983 18.8137 down down correct
IDRV.US iShares Trust 20200415 0 22.91 22.91 22.483 22.605 3000 22.2409 down down correct
IDU.US iShares U.S. Utilities ETF 20200415 0 146.74 147.47 144.87 145.44 88226 69.2068 down down correct
IDX.US VanEck Vectors Indonesia Index ETF 20200415 0 13.5 13.5601 13.361 13.5024 8327 13.1434 up up correct
IEMG.US iShares Core MSCI Emerging Markets ETF 20200415 0 42.03 42.16 41.755 42 22678538 39.9322 down down correct
IEUR.US iShares Core MSCI Europe ETF 20200415 0 37.54 37.7899 37.2434 37.41 626667 35.5433 down down correct
IEV.US iShares Trust 20200415 0 35.63 35.73 35.33 35.47 370174 33.8564 down down correct
IEZ.US iShares U.S. Oil Equipment & Services ETF 20200415 0 6.83 6.83 6.38 6.66 472436 6.4993 down down correct
IG.US Principal Exchange 20200415 0 25.7399 25.76 25.6828 25.76 1908 24.4187 up up correct
IGBH.US iShares Interest Rate Hedged Long 20200415 0 21.817 22.16 21.77 22.16 9036 21.1907 up up correct
IGLB.US iShares 10+ Year Investment Grade Corporate Bond ETF 20200415 0 66.91 68.17 66.82 67.81 556120 64.0969 up up correct
IGM.US iShares Expanded Tech Sector ETF 20200415 0 230.98 233.02 228.74 231.09 118798 230.1141 up up correct
IGN.US iShares North American Tech 20200415 0 47.41 47.47 46.88 46.9 11466 46.5544 down down correct
IHAK.US iShares Cybersecurity and Tech ETF 20200415 0 26.15 26.46 26.15 26.354 9400 26.086 up up correct
IHDG.US WisdomTree Trust 20200415 0 31.97 31.9817 31.7 31.82 126775 30.3306 down up incorrect
IHE.US iShares U.S. Pharmaceuticals ETF 20200415 0 145.31 145.6759 142.9797 144.7421 13277 141.0749 down down correct
IHF.US iShares U.S. Healthcare Providers ETF 20200415 0 178.61 182.72 178.1 182.03 149692 180.0471 up up correct
IHI.US iShares U.S. Medical Devices ETF 20200415 0 246.55 248.56 244.3035 248.16 352372 41.1432 up up correct
IHY.US VanEck Vectors International High Yield Bond ETF 20200415 0 21.85 21.96 21.76 21.85 17078 20.2201
IIGD.US Invesco Investment Grade Defensive ETF 20200415 0 26.85 26.85 26.7321 26.815 7815 25.6557 down down correct
IIGV.US Invesco Exchange 20200415 0 26.49 26.75 26.49 26.53 2300 25.0076 up up correct
IJAN.US Innovator MSCI EAFE Power Buffer ETF January 20200415 0 21.888 21.888 21.82 21.82 2900 21.82 down down correct
IJH.US iShares Trust 20200415 0 151.43 152.18 149.52 150.38 2115502 146.8609 down down correct
IJJ.US iShares S&P Mid 20200415 0 115.59 115.78 113.285 114.15 311635 55.3091 down down correct
IJK.US iShares S&P Mid 20200415 0 47.0575 47.3175 46.7025 46.9025 456800 46.3667 down down correct
IJR.US iShares Core S&P Small 20200415 0 57.95 58.2 56.72 57.2 8538071 55.7191 down down correct
IJS.US iShares S&P Small 20200415 0 103.48 103.78 101.15 101.82 395466 49.6694 down down correct
IJUL.US Innovator MSCI EAFE Power Buffer ETF 20200415 0 21.42 21.42 21.346 21.346 600 21.346 down up incorrect
ILCB.US iShares Morningstar U.S. Equity ETF 20200415 0 39.7425 39.7425 38.97 39.2825 47600 38.3974 down down correct
ILCG.US iShares Morningstar Growth ETF 20200415 0 40.4 40.864 40.264 40.686 316500 40.4443 up up correct
ILCV.US iShares Morningstar Value ETF 20200415 0 46.86 46.86 45.945 46.3 39200 44.2418 down down correct
ILF.US iShares Latin America 40 ETF 20200415 0 19.02 19.2 18.69 18.93 3252497 17.135 down down correct
ILTB.US iShares Trust 20200415 0 73.09 74 73.09 73.95 43901 69.8912 up up correct
IMCB.US iShares Morningstar Mid 20200415 0 163.37 163.57 161.789 162.64 13368 39.819 down down correct
IMCG.US iShares Morningstar Mid 20200415 0 233.45 238.27 233.45 237.3478 439722 39.3552 up up correct
IMTB.US iShares Core 5 20200415 0 51.48 51.54 51.4333 51.54 3432 49.3114 up up correct
IMTM.US iShares MSCI Intl Momentum Factor ETF 20200415 0 27.02 27.16 26.9 27.01 69807 25.3768 down down correct
INCO.US Columbia India Consumer ETF 20200415 0 32.41 32.41 32.0742 32.12 9238 30.0231 down down correct
INDL.US Direxion Daily MSCI India Bull 2x Shares 20200415 0 14.5035 14.62 14.02 14.08 321262 13.724 down down correct
INDS.US Pacer Benchmark Industrial Real Estate SCTR ETF 20200415 0 29.87 29.87 29.1 29.2524 23041 28.3898 down down correct
INKM.US SSGA Active Trust 20200415 0 28.97 28.97 28.59 28.7 7131 26.739 down down correct
INTF.US iShares Edge MSCI Multifactor Intl ETF 20200415 0 20.95 20.9884 20.76 20.81 1480966 19.4097 down down correct
IOO.US iShares Global 100 ETF 20200415 0 47.63 48.03 47.42 47.67 102300 46.1503 up up correct
IPAC.US iShares Core MSCI Pacific ETF 20200415 0 47.78 48.07 47.6148 47.74 143646 45.1969 down down correct
IPAY.US ETF Series Solutions 20200415 0 39.64 39.64 38.64 39.17 178800 39.17 down down correct
IPO.US Renaissance IPO ETF 20200415 0 27.99 28.45 27.42 28.45 4200 28.45 up up correct
IPOS.US Renaissance International IPO ETF 20200415 0 22.525 22.54 22.0201 22.1761 1879 22.1149 down down correct
IQDE.US FlexShares International Quality Dividend Defensive Index Fund 20200415 0 17.185 17.31 17.15 17.1985 57864 16.1063 up up correct
IQDF.US FlexShares International Quality Dividend Index Fund 20200415 0 18.17 18.24 18.01 18.1 219967 16.9177 down down correct
IQDY.US FlexShares International Quality Dividend Dynamic Index Fund 20200415 0 19.81 19.81 19.744 19.744 15342 18.537 down down correct
IQIN.US IQ 500 International ETF 20200415 0 21.1446 21.1446 21.1446 21.1446 0 20.233
IQLT.US iShares MSCI Intl Quality Factor ETF 20200415 0 26.49 26.58 26.305 26.41 594195 25.355 down down correct
IQSI.US IQ Candriam ESG International Equity ETF 20200415 0 20.677 20.677 20.677 20.677 0 19.922
IQSU.US IQ Candriam ESG US Equity ETF 20200415 0 23.608 23.608 23.608 23.608 0 23.2238
IRBO.US iShares Robotics and Artificial Intelligence Multisector ETF 20200415 0 23.55 23.95 23.47 23.759 51140 23.0752 up up correct
ISCB.US iShares Morningstar Small 20200415 0 129.8 134.486 128.4 128.9778 4154 31.4886 down down correct
ISCF.US iShares Trust 20200415 0 23.78 23.8592 23.57 23.62 31865 22.1688 down down correct
ISCG.US iShares Morningstar Small 20200415 0 29.055 29.3683 28.8817 29.06 25800 28.85 up up correct
ISCV.US iShares Morningstar Small 20200415 0 30.15 30.15 29.29 29.46 61800 28.3928 down up incorrect
ISRA.US VanEck Vectors Israel ETF 20200415 0 28.99 29.07 28.9706 28.9706 1236 28.5423 down down correct
ISZE.US iShares MSCI Intl Size Factor ETF 20200415 0 21.3294 21.3294 21.3294 21.3294 0 19.4572
ITEQ.US BlueStar Israel Technology ETF 20200415 0 38.13 38.39 37.85 38.0582 16372 37.7988 down down correct
ITOT.US iShares Core S&P Total U.S. Stock Market ETF 20200415 0 61.59 61.92 60.97 61.51 5384603 59.9688 down down correct
IVE.US iShares Trust 20200415 0 102.83 103.1 101.52 102.41 5014456 98.5634 down up incorrect
IVES.US ETF Managers Trust 20200415 0 28.92 29.35 28.738 29.2 33200 29.127 up up correct
IVLU.US iShares Edge MSCI Intl Value Factor ETF 20200415 0 17.84 17.89 17.7 17.71 142539 16.817 down down correct
IVOG.US Vanguard S&P Mid 20200415 0 117.19 117.19 115.74 116.1292 22093 114.697 down down correct
IVOL.US Krane Shares Trust 20200415 0 26.744 26.779 26.6 26.6 46700 25.2039 down down correct
IVOO.US Vanguard Admiral Funds 20200415 0 102.57 102.878 101.35 101.96 42293 99.5068 down down correct
IVOV.US Vanguard S&P Mid 20200415 0 88.85 89.085 87.17 87.69 27263 83.9959 down down correct
IVV.US iShares Core S&P 500 ETF 20200415 0 278.44 280.465 276.31 278.57 6012143 271.34 up up correct
IVW.US iShares S&P 500 Growth ETF 20200415 0 179.02 180.98 178.07 179.58 694022 44.3436 up up correct
IWB.US iShares Russell 1000 ETF 20200415 0 153.19 153.55 151.3444 152.67 1994968 149.1378 down down correct
IWC.US iShares Micro 20200415 0 69.14 70.5733 67.74 68.83 236650 67.6762 down down correct
IWD.US iShares Russell 1000 Value ETF 20200415 0 105.98 106.05 104.377 105.2 2801404 101.6977 down up incorrect
IWF.US iShares Russell 1000 Growth ETF 20200415 0 163.67 165.68 162.8801 164.55 2216784 162.7228 up up correct
IWL.US iShares Russell Top 200 ETF 20200415 0 66.49 66.8923 66.0435 66.53 53571 64.9708 up up correct
IWM.US iShares Trust 20200415 0 117.86 119.11 116.66 117.8 34809851 115.4978 down down correct
IWN.US iShares Russell 2000 Value ETF 20200415 0 84.58 84.87 82.61 83.19 874637 80.689 down down correct
IWO.US iShares Russell 2000 Growth ETF 20200415 0 166.47 167 163.59 165.06 554057 163.8459 down down correct
IWP.US iShares Russell Mid 20200415 0 130.58 132.33 130.26 131.64 597454 65.4061 up up correct
IWR.US iShares Russell Mid 20200415 0 46.35 46.69 45.84 46.19 3882354 45.2131 down down correct
IWS.US iShares Russell Mid 20200415 0 68.84 68.9 67.45 67.97 733259 66.004 down up incorrect
IWV.US iShares Russell 3000 ETF 20200415 0 159.66 160.49 158.1701 159.56 589958 156.0262 down down correct
IWX.US iShares Russell Top 200 Value ETF 20200415 0 46.81 46.89 46.36 46.6952 32787 45.0193 down down correct
IWY.US iShares Russell Top 200 Growth ETF 20200415 0 91.63 92.71 91.21 92.11 234125 91.0348 up up correct
IXC.US iShares Global Energy ETF 20200415 0 17.77 17.8 17.1601 17.55 1407901 16.1092 down down correct
IXG.US iShares Global Financials ETF 20200415 0 48.07 48.25 47.52 47.66 92404 45.7596 down up incorrect
IXJ.US iShares Global Healthcare ETF 20200415 0 64.86 65.74 64.61 65.39 136457 63.7214 up up correct
IXN.US iShares Global Tech ETF 20200415 0 197.37 197.98 195.15 196.3 83228 32.2688 down down correct
IXP.US iShares Global Comm Services ETF 20200415 0 54.65 55.28 54.48 54.85 21309 53.3251 up up correct
IXSE.US WisdomTree India ex 20200415 0 18.15 18.15 18.125 18.125 200 18.0878 down up incorrect
IYC.US iShares U.S. Consumer Services ETF 20200415 0 192.9 194.3965 191.35 193.33 73356 47.8707 up down incorrect
IYE.US iShares U.S. Energy ETF 20200415 0 16.96 17.09 16.41 16.9 2034376 15.8009 down down correct
IYF.US iShares U.S. Financials ETF 20200415 0 102.59 102.85 101.2905 101.52 484448 49.4026 down up incorrect
IYG.US iShares U.S. Financial Services ETF 20200415 0 107.23 107.25 105.85 106.28 66124 103.4859 down up incorrect
IYH.US iShares U.S. Healthcare ETF 20200415 0 203.41 205.94 201.92 205.09 115455 200.96 up down incorrect
IYK.US iShares U.S. Consumer Goods ETF 20200415 0 118.01 118.65 117.18 118.15 43739 114.7753 up down incorrect
IYM.US iShares U.S. Basic Materials ETF 20200415 0 76.3 76.3 74.4996 75.01 32198 72.901 down down correct
IYR.US iShares U.S. Real Estate ETF 20200415 0 75.43 76.18 73.86 74.73 9204543 71.5994 down down correct
IYW.US iShares U.S. Technology ETF 20200415 0 222.03 224.37 220.26 222.88 177797 55.2927 up up correct
IYY.US iShares Dow Jones U.S. ETF 20200415 0 136.32 136.93 135 136.18 47989 66.5564 down down correct
JAGG.US JPMorgan U.S. Aggregate Bond ETF 20200415 0 55.4 55.46 55.24 55.42 300900 53.8427 up up correct
JDIV.US JPMorgan U.S. Dividend ETF 20200415 0 20.23 20.2902 20.0602 20.21 4282 18.9962 down down correct
JDST.US Direxion Daily Junior Gold Miners Index Bear 2X Shares 20200415 0 1.44 1.47 1.33 1.38 42622161 34.5 down down correct
JETS.US U.S. Global Jets ETF 20200415 0 15.32 15.34 14.37 14.79 4200720 14.6909 down down correct
JHCS.US John Hancock Exchange 20200415 0 23.685 24.002 23.685 23.98 61200 23.5636 up up correct
JHEM.US John Hancock Multifactor Emerging Markets ETF 20200415 0 20.29 20.48 20.27 20.34 15259 19.4472 up up correct
JHMA.US John Hancock Exchange 20200415 0 26.36 26.36 26.08 26.2072 872 25.3535 down up incorrect
JHMC.US John Hancock Multifactor Consumer Discretionary ETF 20200415 0 27.23 27.5529 27.14 27.5529 8159 27.2571 up up correct
JHMD.US John Hancock Multifactor Developed International ETF 20200415 0 23.19 23.24 23.06 23.0826 9869 21.9053 down up incorrect
JHME.US John Hancock Exchange 20200415 0 11.56 11.56 10.92 11.2123 15842 10.5545 down down correct
JHMF.US John Hancock Multifactor Financials ETF 20200415 0 29.71 29.71 28.96 29.18 35089 28.1336 down down correct
JHMH.US John Hancock Multifactor Health Care ETF 20200415 0 35.1621 35.3911 34.92 35.39 5474 34.1853 up up correct
JHMI.US John Hancock Exchange 20200415 0 29.5455 29.6071 29.5455 29.6071 188 28.9988 up up correct
JHML.US John Hancock Multifactor Large Cap ETF 20200415 0 34.45 34.63 34.12 34.33 273812 33.3417 down down correct
JHMM.US John Hancock Multifactor Mid Cap ETF 20200415 0 30.22 30.35 29.901 30.13 395452 29.5495 down down correct
JHMS.US John Hancock Exchange 20200415 0 28.09 28.09 27.81 27.8671 1497 26.6522 down up incorrect
JHMT.US John Hancock Multifactor Technology ETF 20200415 0 50.23 50.505 50.18 50.4595 1917 49.6736 up up correct
JHMU.US John Hancock Exchange 20200415 0 30.16 30.16 29.8281 29.8281 1124 28.0555 down down correct
JHSC.US John Hancock Multifactor Small Cap ETF 20200415 0 20.1 20.11 19.66 19.79 62008 19.3293 down down correct
JIGB.US J.P. Morgan Exchange 20200415 0 55.21 55.6 55.2 55.6 4100 52.0495 up up correct
JJA.US iPath Series B Bloomberg Agriculture Subindex Total Return ETN 20200415 0 39.46 39.46 39.0671 39.0671 737 13.0224 down down correct
JJC.US iPath Series B Bloomberg Copper Subindex Total Return ETN 20200415 0 36.07 36.07 35.2916 35.4344 4548 11.8115 down down correct
JJE.US iPath Series B Bloomberg Energy Subindex Total Return ETN 20200415 0 23.18 23.18 23.18 23.18 8 23.18
JJG.US iPath Series B Bloomberg Grains Subindex Total Return ETN 20200415 0 41.08 41.08 40.865 40.865 400 40.865 down down correct
JJM.US iPath® Bloomberg Industrial Metals Subindex Total Return(SM) ETN 20200415 0 36.24 36.26 36.24 36.26 226 36.26 up up correct
JJN.US iPath Series B Bloomberg Nickel Subindex Total Return ETN 20200415 0 46.37 47.075 46.37 47.075 260 15.6917 up up correct
JJP.US iPath® Bloomberg Precious Metals Subindex Total Return(SM) ETN 20200415 0 58.83 58.83 58.8 58.8 283 58.8 down down correct
JJS.US iPath Series B Bloomberg Softs Subindex Total Return ETN 20200415 0 34.835 34.835 34.835 34.835 25 34.835
JJT.US iPath Series B Bloomberg Tin Subindex Total Return ETN 20200415 0 39.53 39.53 39.53 39.53 0 39.53
JJU.US iPath® Series B Bloomberg Aluminum Subindex Total Return ETN 20200415 0 33.455 33.455 33.455 33.455 0 33.455
JKD.US iShares Morningstar U.S. Equity ETF 20200415 0 158.97 158.97 155.88 157.13 11906 155.5344 down down correct
JKE.US iShares Morningstar Growth ETF 20200415 0 202 204.32 201.32 203.43 63317 202.9688 up up correct
JKF.US iShares Morningstar Value ETF 20200415 0 93.72 93.72 91.89 92.6 19625 90.4222 down down correct
JKG.US iShares Morningstar Mid 20200415 0 163.37 163.57 161.789 162.64 13368 161.1077 down up incorrect
JKJ.US iShares Morningstar Small 20200415 0 129.8 134.486 128.4 128.9778 4154 127.5615 down down correct
JKK.US iShares Morningstar Small 20200415 0 174.3271 176.21 173.29 174.3616 4293 174.1765 up up correct
JMBS.US Janus Henderson Mortgage 20200415 0 52.54 52.66 52.45 52.63 37465 50.8136 up down incorrect
JMIN.US JPMorgan U.S. Minimum Volatility ETF 20200415 0 26.44 26.56 26.35 26.35 24218 25.3 down down correct
JMOM.US JPMorgan U.S. Momentum Factor ETF 20200415 0 26.79 27.07 26.79 26.8884 26545 26.5056 up up correct
JNK.US SPDR Bloomberg Barclays High Yield Bond ETF 20200415 0 99.1 99.7625 98.65 99.68 10337241 91.7741 up up correct
JNUG.US Direxion Daily Junior Gold Miners Index Bull 2X Shares 20200415 0 6.49 7.09 6.28 6.74 31742959 67.1461 up up correct
JO.US iPath Series B Bloomberg Coffee Subindex Total Return ETN 20200415 0 36.68 38.25 36.68 37.749 27500 37.749 up up correct
JOYY.US Infusive® Compounding Global Equities ETF 20200415 0 23.3133 23.3991 23.31 23.3991 2111 21.4748 up down incorrect
JPEM.US JPMorgan Diversified Return Emerging Markets Equity ETF 20200415 0 41.68 41.75 41.4 41.62 46465 38.7432 down down correct
JPIN.US JPMorgan Diversified Return International Equity ETF 20200415 0 44.67 44.85 44.4023 44.52 107932 41.4215 down down correct
JPMB.US JPMorgan USD Emerging Markets Sovereign Bond ETF 20200415 0 44.88 44.88 44.6415 44.7188 3768 41.5726 down up incorrect
JPME.US JPMorgan Diversified Return U.S. Mid Cap Equity ETF 20200415 0 53.0801 53.31 52.71 53.13 31971 51.5939 up up correct
JPN.US Xtrackers Japan JPX 20200415 0 24.6193 24.6193 24.6193 24.6193 80 23.6481
JPSE.US JPMorgan Diversified Return U.S. Small Cap Equity ETF 20200415 0 22.6 22.6105 22.17 22.41 64756 21.8616 down up incorrect
JPUS.US JPMorgan Diversified Return U.S. Equity ETF 20200415 0 62.93 62.93 62.0963 62.54 34760 60.3588 down up incorrect
JPXN.US iShares JPX 20200415 0 54.25 54.61 54.25 54.352 1091 52.2392 up up correct
JQUA.US JPMorgan U.S. Quality Factor ETF 20200415 0 27.46 27.5 27.175 27.35 30383 26.6089 down down correct
JUST.US Goldman Sachs JUST U.S. Large Cap Equity ETF 20200415 0 40.07 40.26 39.78 40.09 157773 39.2054 up up correct
JVAL.US JPMorgan U.S. Value Factor ETF 20200415 0 21.63 21.63 21.4451 21.49 3938 20.6355 down down correct
JXI.US iShares Global Utilities ETF 20200415 0 52.72 52.8716 52.28 52.28 10616 49.3904 down down correct
KALL.US KraneShares MSCI All China Index ETF 20200415 0 24.1603 24.1603 24.1603 24.1603 0 23.909
KARS.US KraneShares Electric Vehicles and Future Mobility Index ETF 20200415 0 20.455 20.7826 20.0128 20.25 2755 20.2206 down down correct
KBA.US KraneShares Trust 20200415 0 30.3 30.3 30.1 30.2 103765 29.999 down down correct
KBE.US SPDR S&P Bank ETF 20200415 0 27.56 27.56 26.83 26.95 1570454 25.6942 down up incorrect
KBND.US KraneShares Bloomberg Barclays China Bond Inclusion Index ETF 20200415 0 31.69 31.69 31.69 31.69 0 30.4994
KCCB.US KraneShares Trust 20200415 0 38.065 38.065 38.065 38.065 325 34.9822
KCE.US SPDR S&P Capital Markets ETF 20200415 0 47.93 48.23 47.66 47.92 1600 46.4644 down up incorrect
KCNY.US KraneShares Trust 20200415 0 31.56 31.56 31.56 31.56 8 30.6817
KDFI.US KFA Dynamic Fixed Income ETF 20200415 0 21.739 21.89 21.1 21.635 21900 20.4508 down down correct
KEMQ.US KraneShares FTSE Emerging Markets Consumer Technology Index ETF 20200415 0 20.3008 20.46 20.3008 20.402 2379 19.9277 up down incorrect
KEMX.US KraneShares MSCI Emerging Markets ex China Index ETF 20200415 0 19.808 19.808 19.808 19.808 0 19.808
KFYP.US KraneShares CICC China Leaders 100 Index ETF 20200415 0 24.97 25.4 24.84 25.372 3392 24.7081 up up correct
KGRN.US KraneShares MSCI China Clean Technology ETF 20200415 0 16.9624 16.9624 16.9624 16.9624 41 16.9614
KHYB.US KraneShares Asia Pacific High Yield Bond ETF 20200415 0 37.67 37.67 37.67 37.67 0 34.2576
KIE.US SPDR S&P Insurance ETF 20200415 0 26.36 26.36 25.62 25.68 202792 24.7686 down down correct
KLCD.US KFA Large Cap Quality Dividend Index ETF 20200415 0 22.72 22.72 22.373 22.407 900 21.8872 down down correct
KLDW.US Knowledge Leaders Developed World ETF 20200415 0 30.13 30.28 29.95 30.0778 14547 29.746 down down correct
KMED.US KraneShares Emerging Markets Healthcare Index ETF 20200415 0 22.27 22.27 22.08 22.08 433 22.0748 down down correct
KNOW.US Direxion All Cap Insider Sentiment Shares 20200415 0 147.6 147.6 137.2 138.4 29215 138.4 down down correct
KOIN.US Capital Link NextGen Protocol ETF 20200415 0 25.72 25.82 25.41 25.7167 3555 25.2057 down down correct
KOKU.US Xtrackers MSCI Kokusai Equity ETF 20200415 0 53.144 53.144 53.144 53.144 0 52.1703
KOLD.US ProShares UltraShort Bloomberg Natural Gas 20200415 0 55.91 59 55.7 58.91 19972 58.91 up up correct
KOMP.US SPDR S&P Kensho New Economies Composite ETF 20200415 0 30.33 30.42 29.99 30.16 65118 29.5496 down down correct
KORP.US American Century Diversified Corporate Bond ETF 20200415 0 50.5 50.58 50.41 50.48 2078 48.2786 down down correct
KORU.US Direxion Shares ETF Trust 20200415 0 7.91 7.95 7.65 7.89 194975 7.8287 down down correct
KRE.US SPDR S&P Regional Banking ETF 20200415 0 33.37 33.37 32.24 32.36 11372452 30.8614 down up incorrect
KSA.US iShares MSCI Saudi Arabia ETF 20200415 0 24.84 24.84 24.33 24.4 109239 23.5342 down down correct
KSCD.US KFA Small Cap Quality Dividend Index ETF 20200415 0 21.136 21.136 20.565 20.565 700 20.2505 down down correct
KURE.US KraneShares MSCI All China Health Care Index ETF 20200415 0 25.98 25.98 25.55 25.7099 8936 25.7098 down down correct
KWEB.US KraneShares CSI China Internet ETF 20200415 0 46.7 47.71 46.5 47.52 1171110 47.3743 up up correct
KXI.US iShares Global Consumer Staples ETF 20200415 0 50.71 51.2175 50.35 50.72 97699 48.363 up down incorrect
LABD.US Direxion Daily S&P Biotech Bear 3X Shares 20200415 0 9.81 10.1 9.4801 9.81 3116039 196.2
LABU.US Direxion Shares ETF Trust 20200415 0 28.27 29.41 27.3 28.27 2576100 28.27
LBJ.US Direxion Daily Latin America Bull 2X Shares 20200415 0 38.41 38.77 36.27 37.37 11860 36.5328 down down correct
LCR.US Leuthold Core ETF 20200415 0 23.81 23.81 23.81 23.81 0 23.6618
LD.US iPath Bloomberg Lead Subindex Total Return(SM) ETN 20200415 0 35.405 35.405 35.405 35.405 1 35.405
LDUR.US PIMCO Enhanced Low Duration Active Exchange 20200415 0 98.9219 100 98.6 99.15 54042 96.8419 up down incorrect
LEMB.US iShares J.P. Morgan EM Local Currency Bond ETF 20200415 0 37.29 37.67 37.29 37.6 115200 36.1785 up up correct
LGH.US HCM Defender 500 Index ETF 20200415 0 22.19 22.84 22.01 22.253 96800 22.1697 up up correct
LGLV.US SPDR SSGA US Large Cap Low Volatility Index ETF 20200415 0 96.83 96.855 95.5514 95.95 190743 92.6178 down down correct
LGOV.US First Trust Exchange 20200415 0 29.42 29.42 28.78 29.01 3100 27.5478 down down correct
LIT.US Global X Funds 20200415 0 23.97 24 23.37 23.53 160391 23.3627 down down correct
LOUP.US Innovator ETFs Trust 20200415 0 23.99 24.03 23.647 23.873 2600 23.873 down down correct
LOWC.US SPDR MSCI ACWI Low Carbon Target ETF 20200415 0 82.78 83.09 82.3241 82.6549 3946 79.852 down down correct
LQD.US iShares iBoxx $ Investment Grade Corporate Bond ETF 20200415 0 129.4 130.88 129.4 130.78 13687860 125.3035 up up correct
LQDH.US iShares Interest Rate Hedged Corporate Bond ETF 20200415 0 88.34 90.88 87.65 88.355 160481 85.4684 up up correct
LRGF.US iShares MSCI USA Multifactor ETF 20200415 0 28.48 28.5072 28.14 28.33 493584 27.7005 down down correct
LRNZ.US TrueShares Technology AI and Deep Learning ETF 20200415 0 24.605 24.79 24.605 24.748 1600 24.748 up down incorrect
LSAF.US LeaderSharesTM AlphaFactor US Core Equity ETF 20200415 0 20.15 20.28 20.116 20.116 4906 19.2505 down down correct
LSST.US Natixis ETF Trust 20200415 0 25.265 25.265 25.265 25.265 0 23.7989
LTL.US ProShares Ultra Telecommunications 20200415 0 30.5859 30.5859 30.5859 30.5859 100 29.829
LTPZ.US PIMCO 15+ Year U.S. TIPS Index Exchange 20200415 0 85.03 85.62 84.27 84.92 87248 81.2182 down down correct
MARB.US First Trust Vivaldi Merger Arbitrage ETF 20200415 0 19.6 19.72 19.588 19.683 1400 19.683 up up correct
MBSD.US FlexShares Disciplined Duration MBS Index Fund 20200415 0 23.918 23.96 23.918 23.93 3836 22.9023 up up correct
MCRO.US IQ Hedge Macro Tracker ETF 20200415 0 25.0782 25.0782 25.0782 25.0782 3 24.4585
MDY.US SPDR S&P MIDCAP 400 ETF Trust 20200415 0 276.26 277.79 273.1701 274.64 818369 269.2006 down down correct
MDYG.US SPDR S&P 400 Mid Cap Growth ETF 20200415 0 45.09 45.413 44.78 44.98 142282 44.3736 down up incorrect
MDYV.US SPDR S&P 400 Mid Cap Value ETF 20200415 0 37.15 37.18 36.4 36.65 213989 35.4862 down down correct
MENV.US AdvisorShares Trust 20200415 0 25.56 25.56 25.56 25.56 0 24.7808
MEXX.US Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3 20200415 0 21.01 21.01 19.64 19.768 26628 19.5903 down down correct
MFDX.US PIMCO RAFI Dynamic Multi 20200415 0 20.1 20.1 20 20.031 21122 19.4612 down down correct
MFEM.US PIMCO RAFI Dynamic Multi 20200415 0 18.19 18.23 18.1 18.14 41340 14.6599 down down correct
MFUS.US PIMCO RAFI Dynamic Multi 20200415 0 25.21 25.21 24.8 24.9493 27272 24.3475 down up incorrect
MGC.US Vanguard Mega Cap Index Fund ETF Shares 20200415 0 98.15 98.868 97.5 98.22 201799 95.7802 up up correct
MGK.US Vanguard Mega Cap Growth Index Fund ETF Shares 20200415 0 138.21 139.8895 137.49 138.93 410852 137.5145 up up correct
MGV.US Vanguard World Fund 20200415 0 70.53 70.76 69.83 70.36 205667 67.3273 down down correct
MIDF.US iShares MSCI USA Mid 20200415 0 22.58 22.58 22.58 22.58 0 22.1329
MIDU.US Direxion Shares ETF Trust 20200415 0 13.3 13.48 12.76 12.95 218137 12.9393 down down correct
MINC.US AdvisorShares Trust 20200415 0 46.77 46.85 46.77 46.78 5853 45.3155 up up correct
MINT.US PIMCO Enhanced Short Maturity Active Exchange 20200415 0 100.25 100.25 100.14 100.23 1250107 99.1833 down down correct
MJ.US ETFMG Alternative Harvest ETF 20200415 0 11.55 11.55 11.24 11.37 805029 10.805 down down correct
MJJ.US MicroSectors Cannabis ETNs 20200415 0 42.796 42.796 42.796 42.796 0 42.796
MJO.US MicroSectors Cannabis 2X Leveraged ETNs 20200415 0 31.72 32.167 31.72 32.167 100 32.167 up down incorrect
MJX.US ETFMG Alternative Harvest ETF 20200415 0 0.055 0.055 0.055 0.055 20000 0.0217
MLPA.US Global X MLP ETF 20200415 0 3.69 3.7 3.545 3.66 514892 18.0603 down down correct
MLPB.US UBS ETRACS Alerian MLP Infrastructure Index ETN Series B 20200415 0 9.2 9.2 8.66 8.9613 35759 7.8484 down down correct
MLPO.US Credit Suisse S&P MLP Index ETN 20200415 0 6.05 6.05 5.86 5.86 288 5.174 down up incorrect
MLPX.US Global X MLP & Energy Infrastructure ETF 20200415 0 6.88 6.945 6.72 6.89 247510 18.1158 up up correct
MMIN.US IQ MacKay Municipal Insured ETF 20200415 0 26.5 26.66 26.5 26.66 14962 25.8572 up up correct
MMIT.US IndexIQ Active ETF Trust 20200415 0 25.84 25.87 25.7646 25.7988 9228 24.9857 down up incorrect
MMTM.US SPDR S&P 1500 Momentum Tilt ETF 20200415 0 121.25 121.25 119.97 120.044 19903 117.7182 down down correct
MNA.US IQ Merger Arbitrage ETF 20200415 0 30.69 31.03 30.6 31.03 199395 30.3276 up down incorrect
MOO.US VanEck Vectors Agribusiness ETF 20200415 0 53.19 53.19 52.38 52.91 28862 51.7147 down up incorrect
MORT.US VanEck Vectors Mortgage REIT Income ETF 20200415 0 10.535 10.65 10.25 10.44 177621 9.2381 down down correct
MOTO.US SmartETFs Smart Transportation & Technology ETF 20200415 0 22.202 22.202 22.202 22.202 0 21.4522
MTGP.US WisdomTree Mortgage Plus Bond Fund 20200415 0 50.47 50.48 50.41 50.41 75500 48.6107 down down correct
MUB.US iShares Trust 20200415 0 113.44 113.94 113.43 113.87 1650792 110.1012 up up correct
MUNI.US PIMCO ETF Trust 20200415 0 54.92 54.9776 54.683 54.93 20013 53.3744 up down incorrect
MUST.US Columbia Multi 20200415 0 21.31 21.37 21.19 21.3253 10785 20.6228 up up correct
MVV.US ProShares Ultra MidCap400 20200415 0 21.65 21.75 21.02 21.31 106483 21.2368 down down correct
MXDU.US Nationwide Maximum Diversification U.S. Core Equity ETF 20200415 0 27.307 27.307 27.307 27.307 4 26.5369
MXI.US iShares Global Materials ETF 20200415 0 53 53.1799 52.55 52.76 28273 50.2499 down up incorrect
MYY.US ProShares Short MidCap400 20200415 0 48.08 48.42 47.76 48.27 38300 48.27 up up correct
MZZ.US ProShares UltraShort MidCap400 20200415 0 18.34 19.16 18.15 18.5425 210554 74.17 up up correct
NACP.US Impact Shares Trust I 20200415 0 21.0714 21.0714 20.7877 20.7877 1007 20.3333 down down correct
NAIL.US Direxion Daily Homebuilders & Supplies Bull 3X Shares 20200415 0 11.75 11.75 10.35 10.74 2507000 10.74 down down correct
NANR.US SPDR S&P North American Natural Resources ETF 20200415 0 25.01 25.26 24.65 25.24 219608 23.8887 up down incorrect
NERD.US Listed Funds Trust 20200415 0 15.14 15.31 15.04 15.205 14100 15.0436 up down incorrect
NETL.US Fundamental Income Net Lease Real Estate ETF 20200415 0 18.62 18.85 18.48 18.68 12000 17.6013 up down incorrect
NFLT.US Virtus Newfleet Multi 20200415 0 22.9399 22.94 22.39 22.7745 5166 21.4554 down down correct
NFRA.US FlexShares STOXX Global Broad Infrastructure Index Fund 20200415 0 44.81 45.0112 44.56 44.67 59349 42.6999 down up incorrect
NGE.US Global X Funds 20200415 0 9.44 9.9 9.44 9.65 10489 9.0142 up down incorrect
NIB.US iPath Bloomberg Cocoa Subindex Total Return(SM) ETN 20200415 0 26.07 26.23 25.87 26.23 20300 26.23 up up correct
NLR.US VanEck Vectors Uranium+Nuclear Energy ETF 20200415 0 42.5648 42.5648 42.5648 42.5648 69 40.7997
NORW.US Global X MSCI Norway ETF 20200415 0 18.2469 18.47 18.0223 18.2111 1612 17.7331 down down correct
NRGD.US MicroSectors U.S. Big Oil Index 20200415 0 741.1 803.9 740.6 756.78 1560 756.78 up up correct
NRGU.US MicroSectors U.S. Big Oil Index 3X Leveraged ETNs 20200415 0 2.69 2.7 2.2732 2.54 1234810 50.8 down down correct
NTSX.US WisdomTree Trust 20200415 0 27.46 27.79 27.44 27.68 19800 27.191 up up correct
NUAG.US Nuveen Enhanced Yield U.S. Aggregate Bond ETF 20200415 0 25.455 25.5061 25.4127 25.48 9837 24.3207 up up correct
NUBD.US Nuveen ESG U.S. Aggregate Bond ETF 20200415 0 26.71 27.42 26.71 26.8899 24432 25.914 up up correct
NUGT.US Direxion Shares ETF Trust 20200415 0 10.66 11.58 10.46 11.1 27357952 55.5 up up correct
NUHY.US Nuveen ESG High Yield Corporate Bond ETF 20200415 0 22.98 23.49 22.94 23.032 4500 21.222 up up correct
NUSA.US Nuveen Enhanced Yield 1 20200415 0 25.14 25.29 25.14 25.22 10223 24.2297 up up correct
NUSI.US Nationwide Risk 20200415 0 25.81 25.81 25.4509 25.7374 14414 22.4857 down down correct
NYF.US iShares New York Muni Bond ETF 20200415 0 56.455 56.53 56.37 56.48 18437 54.6323 up up correct
OBOR.US KraneShares MSCI One Belt One Road Index ETF 20200415 0 18.59 18.6089 18.54 18.6089 431 18.2349 up up correct
OCIO.US ClearShares OCIO ETF 20200415 0 25.0041 25.0041 25.0041 25.0041 5 24.217
OEF.US iShares S&P 100 ETF 20200415 0 128.07 129.18 127.19 128.38 755152 125.3592 up up correct
OIH.US VanEck Vectors ETF Trust 20200415 0 91.47 91.47 86.27 89.42 952001 87.483 down down correct
OIL.US iPath Series B S&P GSCI Crude Oil Total Return Index ETN 20200415 0 10.31 10.32 10.005 10.0772 2123 10.0772 down down correct
OILU.US Bank of Montreal 20200415 0 45 45 45 45 10 44.435
OLEM.US iPath Pure Beta Crude Oil ETN 20200415 0 10.31 10.32 10.01 10.08 2100 10.08 down down correct
ONEO.US SPDR Russell 1000 Momentum Focus ETF 20200415 0 59.02 59.02 58.1763 58.3856 20301 57.0393 down down correct
ONEV.US SPDR Russell 1000 Low Volatility Focus ETF 20200415 0 65.459 65.59 64.78 65.1898 6686 63.178 down down correct
ONEY.US SPDR Russell 1000 Yield Focus ETF 20200415 0 50.15 50.15 49.8 49.9958 2128 47.6007 down down correct
ONLN.US ProShares Online Retail ETF 20200415 0 37.99 38.69 37.44 38.43 36247 37.9315 up up correct
OPER.US ETF Series Solutions 20200415 0 100.1 100.13 100.06 100.12 9700 99.4174 up up correct
OUNZ.US VanEck Merk Gold Trust 20200415 0 16.8 16.875 16.7 16.84 290300 16.84 up up correct
OVB.US Overlay Shares Core Bond ETF 20200415 0 25.69 25.69 25.619 25.619 200 24.1807 down down correct
OVF.US Overlay Shares Foreign Equity ETF 20200415 0 21.676 21.676 21.676 21.676 0 20.4756
OVL.US Overlay Shares Large Cap Equity ETF 20200415 0 23.03 23.239 22.84 23.09 1700 21.991 up down incorrect
OVM.US Overlay Shares Municipal Bond ETF 20200415 0 24.474 24.474 24.474 24.474 0 23.0778
OVS.US Overlay Shares Small Cap Equity ETF 20200415 0 18.08 18.27 18.08 18.167 1000 17.4093 up up correct
PAK.US Global X MSCI Pakistan ETF 20200415 0 5.23 5.23 5.16 5.21 19119 19.5493 down down correct
PALL.US Aberdeen Standard Physical Palladium Shares ETF 20200415 0 206.18 207.76 201.5 205.41 25600 205.41 down down correct
PBD.US Invesco Global Clean Energy ETF 20200415 0 12.44 12.53 12.35 12.46 10922 12.2985 up up correct
PBE.US Invesco Dynamic Biotechnology & Genome ETF 20200415 0 49.12 49.46 48.79 49.02 4636 49.02 down down correct
PBJ.US Invesco Dynamic Food & Beverage ETF 20200415 0 29.9 29.9 29.375 29.52 9410 28.9417 down down correct
PBP.US Invesco Exchange 20200415 0 17 17.2 16.94 17.08 123373 15.8857 up up correct
PBS.US Invesco Dynamic Media ETF 20200415 0 25.49 25.59 25.07 25.4233 6048 25.2467 down down correct
PBW.US Invesco WilderHill Clean Energy ETF 20200415 0 29.05 29.05 28.3801 28.71 104918 28.1551 down down correct
PCEF.US Invesco Exchange 20200415 0 18.67 18.7059 18.48 18.7 319215 16.4323 up up correct
PCY.US Invesco Exchange 20200415 0 24.59 24.59 24.33 24.38 1082134 22.4893 down down correct
PDN.US Invesco FTSE RAFI Developed Markets ex 20200415 0 23.94 24.0221 23.8 23.85 396835 22.9646 down down correct
PEJ.US Invesco Dynamic Leisure and Entertainment ETF 20200415 0 25.38 25.38 24.61 24.99 184124 24.7096 down down correct
PEXL.US Pacer Funds Trust 20200415 0 23.1244 23.1244 23.1244 23.1244 0 22.966
PFFA.US ETFis Series Trust I 20200415 0 16.3 16.3 15.64 15.88 66325 13.6608 down down correct
PFFD.US Global X U.S. Preferred ETF 20200415 0 22.87 23.24 22.77 22.96 131489 21.0418 up up correct
PFFL.US ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN 20200415 0 15.69 17.85 15.22 15.4991 16483 13.3013 down down correct
PFFR.US ETFis Series Trust I 20200415 0 19.26 19.9299 19.1914 19.4872 10644 17.458 up up correct
PFIG.US Invesco Exchange 20200415 0 26.215 26.35 26.1 26.315 13426 24.9217 up up correct
PFLD.US AAM Low Duration Preferred and Income Securities ETF 20200415 0 22.25 22.25 22.248 22.248 400 20.6596 down down correct
PFXF.US VanEck Vectors Preferred Securities ex Financials ETF 20200415 0 17.67 17.7232 17.44 17.66 194436 16.27 down up incorrect
PGAL.US Global X MSCI Portugal ETF 20200415 0 8.25 8.38 8.25 8.3062 1475 7.8691 up up correct
PGF.US Invesco Financial Preferred ETF 20200415 0 17.34 17.73 17.34 17.69 406735 16.2577 up up correct
PGHY.US Invesco Exchange 20200415 0 20.4 20.65 20.27 20.27 33432 18.4803 down down correct
PGM.US iPath Series B Bloomberg Platinum Subindex Total Return ETN 20200415 0 39 39 38.6277 38.6277 152 38.6277 down down correct
PGX.US Invesco Preferred ETF 20200415 0 13.75 13.87 13.64 13.83 2740088 129.3668 up up correct
PHB.US Invesco Exchange 20200415 0 17.51 17.61 17.49 17.58 424700 16.4776 up up correct
PHDG.US Invesco S&P 500 Downside Hedged ETF 20200415 0 30.34 32.49 28.75 28.8315 26771 28.5629 down up incorrect
PHYL.US PGIM Active High Yield Bond ETF 20200415 0 36.21 36.2861 36.21 36.2861 426 32.5778 up up correct
PHYS.US Sprott Physical Gold Trust 20200415 0 13.8 13.88 13.71 13.87 2736500 13.87 up up correct
PICB.US Invesco Exchange 20200415 0 25.41 25.56 25.3125 25.56 7042 24.9796 up up correct
PILL.US Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF 20200415 0 11.98 11.98 11.07 11.5003 71836 11.5002 down down correct
PIN.US Invesco India ETF 20200415 0 14.55 14.63 14.42 14.49 96843 13.5026 down up incorrect
PJP.US Invesco Dynamic Pharmaceuticals ETF 20200415 0 59.01 59.825 58.81 59.4 49284 58.5518 up up correct
PKB.US Invesco Dynamic Building & Construction ETF 20200415 0 23.2 23.2 22.335 22.6 10466 22.4668 down down correct
PLAT.US WisdomTree Modern Tech Platforms Fund 20200415 0 25.09 25.52 25.09 25.417 500 25.3824 up up correct
PLTM.US GraniteShares Platinum Trust 20200415 0 7.7001 7.7599 7.65 7.74 31679 7.74 up up correct
PPA.US Invesco Aerospace & Defense ETF 20200415 0 52.09 52.27 51.1 51.97 87444 51.3966 down up incorrect
PPLT.US Aberdeen Standard Physical Platinum Shares ETF 20200415 0 73.67 73.83 72.61 73.3 96800 73.3 down down correct
PQIN.US PGIM ETF Trust 20200415 0 43.906 43.906 43.906 43.906 0 41.9462
PREF.US Principal Spectrum Preferred Securities Active ETF 20200415 0 93.92 94.15 93.59 93.9788 4339 17.5052 up up correct
PRF.US Invesco FTSE RAFI US 1000 ETF 20200415 0 99.17 99.17 97.565 98.41 172212 95.2119 down down correct
PSI.US Invesco Dynamic Semiconductors ETF 20200415 0 59.98 60.018 58.83 59.67 33758 59.4409 down down correct
PSJ.US Invesco Dynamic Software ETF 20200415 0 91.54 93.21 91.2516 92.43 31798 86.9597 up up correct
PSK.US SPDR ICE Preferred Securities ETF 20200415 0 40.34 41.63 40.34 41.18 531127 37.4993 up up correct
PSLV.US Sprott Physical Silver Trust 20200415 0 5.74 5.8 5.7 5.8 1419200 5.8 up up correct
PSP.US Invesco Exchange 20200415 0 8.61 8.6644 8.53 8.61 81623 7.4771
PSQ.US ProShares Trust 20200415 0 22.94 23.08 22.65 22.82 3231300 22.82 down down correct
PSR.US Invesco Active U.S. Real Estate Fund 20200415 0 78.16 78.16 76.4035 77.08 6984 73.4362 down up incorrect
PST.US ProShares UltraShort 7 20200415 0 15.45 15.4574 15.37 15.375 49510 15.375 down down correct
PTBD.US Pacer Funds Trust 20200415 0 25.9 25.96 25.645 25.84 44600 24.8163 down down correct
PTIN.US Pacer Trendpilot International ETF 20200415 0 23.444 23.5 23.429 23.49 21100 23.3103 up up correct
PULS.US PGIM Ultra Short Bond ETF 20200415 0 49.12 49.16 49.07 49.13 182494 47.9953 up up correct
PUTW.US WisdomTree Trust 20200415 0 23.04 23.25 23.04 23.25 21587 22.9178 up down incorrect
PVI.US Invesco Exchange 20200415 0 25.01 25.06 24.9917 25.005 15195 24.9787 down down correct
PWB.US Invesco Dynamic Large Cap Growth ETF 20200415 0 47.04 47.4351 46.81 47.15 40181 47.0631 up up correct
PWC.US Invesco Dynamic Market ETF 20200415 0 77.62 77.745 75.45 76.372 1639 75.2575 down down correct
PWV.US Invesco Dynamic Large Cap Value ETF 20200415 0 32.17 32.24 31.73 31.93 103166 30.6265 down down correct
PWZ.US Invesco Exchange 20200415 0 27 27.03 26.81 26.9714 72868 25.9036 down down correct
PXE.US Invesco Dynamic Energy Exploration & Production ETF 20200415 0 7.45 7.63 7.2 7.6 26936 7.1644 up up correct
PXF.US Invesco FTSE RAFI Developed Markets ex 20200415 0 30.94 30.94 30.581 30.72 429964 29.1054 down down correct
PXH.US Invesco Exchange 20200415 0 16.09 16.12 15.95 16.03 1582139 14.871 down down correct
PXJ.US Invesco Dynamic Oil & Gas Services ETF 20200415 0 2.01 2.021 1.947 2.0087 68676 1.9058 down down correct
PXQ.US Invesco Dynamic Networking ETF 20200415 0 54.39 54.7463 54.13 54.4428 11366 54.0203 up up correct
PYPE.US UBS ETRACS NYSE Pickens Core Midstream Index ETN 20200415 0 9.84 9.945 9.84 9.945 269 8.6716 up up correct
PZA.US Invesco Exchange 20200415 0 26.06 26.18 25.98 26.0701 522879 25.0077 up up correct
PZD.US Invesco MSCI Sustainable Future ETF 20200415 0 38.8101 39.5856 38.8101 39.04 6932 38.9223 up up correct
PZT.US Invesco Exchange 20200415 0 25.05 25.15 25.04 25.1162 44097 23.956 up up correct
QAI.US IQ Hedge Multi 20200415 0 28.75 28.9799 28.75 28.91 93470 28.346 up down incorrect
QARP.US DBX ETF Trust 20200415 0 25.2 25.2 24.74 25.04 250382 24.3566 down down correct
QDEF.US FlexShares Quality Dividend Defensive Index Fund 20200415 0 39.17 39.25 38.7941 39.12 30456 37.5503 down up incorrect
QDF.US FlexShares Trust 20200415 0 38.56 38.64 38.09 38.41 132365 36.8796 down up incorrect
QDIV.US Global X S&P 500 Quality Dividend ETF 20200415 0 19.94 19.94 19.351 19.597 10074 18.6429 down down correct
QDYN.US FlexShares Quality Dividend Dynamic Index Fund 20200415 0 36.74 37.255 36.74 37.0243 27140 35.5185 up up correct
QED.US IndexIQ ETF Trust 20200415 0 20.676 20.676 20.676 20.676 101 19.7844
QEFA.US SPDR MSCI EAFE StrategicFactors ETF 20200415 0 54.5 54.89 54.31 54.32 28531 51.9673 down down correct
QEMM.US SPDR Index Shares Funds 20200415 0 48.21 48.35 48.07 48.17 11861 45.7994 down up incorrect
QGRO.US American Century U.S. Quality Growth ETF 20200415 0 40.81 40.81 40.03 40.4086 36933 40.2083 down down correct
QID.US ProShares UltraShort QQQ 20200415 0 18.72 18.9401 18.24 18.55 10247825 74.2 down down correct
QINT.US American Century Quality Diversified International ETF 20200415 0 34.05 34.075 33.87 33.9262 7512 32.5745 down up incorrect
QLD.US ProShares Ultra QQQ 20200415 0 106.4199 109.26 105 107.34 1759522 26.835 up down incorrect
QLTA.US iShares Aaa 20200415 0 56.59 56.8372 56.44 56.77 157246 54.7582 up up correct
QLV.US FlexShares US Quality Low Volatility Index Fund 20200415 0 36.51 36.79 36.49 36.521 26900 35.8569 up down incorrect
QLVD.US FlexShares Developed Markets ex 20200415 0 22.27 22.294 22.27 22.294 242000 21.4567 up down incorrect
QLVE.US FlexShares Emerging Markets Quality Low Volatility Index Fund 20200415 0 21.06 21.06 21.06 21.06 100 20.3593
QMN.US IQ Hedge Market Neutral Tracker ETF 20200415 0 25.449 25.45 25.34 25.4363 738 24.9145 down down correct
QQH.US HCM Defender 100 Index ETF 20200415 0 24.89 25.245 24.855 25.05 59600 25.05 up up correct
QQQE.US Direxion NASDAQ 20200415 0 50.39 50.7003 50.02 50.42 41966 48.2968 up down incorrect
QRFT.US QRAFT AI 20200415 0 25.4 25.478 25.4 25.478 300 25.018 up up correct
QSY.US WisdomTree U.S. Quality Shareholder Yield Fund 20200415 0 68.6441 68.6441 68.17 68.17 551 33.0283 down down correct
QTUM.US Defiance Quantum ETF 20200415 0 25.36 25.46 25.15 25.3012 7065 25.0776 down down correct
QUS.US SPDR MSCI USA StrategicFactors ETF 20200415 0 82.044 82.3194 81.4511 81.97 145101 79.374 down down correct
QWLD.US SPDR MSCI World StrategicFactors ETF 20200415 0 72.644 73.324 72.644 72.8618 989 70.1593 up up correct
RAAX.US VanEck Inflation Allocation ETF 20200415 0 19.28 19.3367 19.28 19.3367 1997 18.1823 up up correct
RAFE.US PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF 20200415 0 19.64 19.7136 19.64 19.7136 360 19.1478 up up correct
RAVI.US FlexShares Ready Access Variable Income Fund 20200415 0 75.13 75.38 75.13 75.38 79232 74.1102 up up correct
RBIN.US Nationwide Risk 20200415 0 21.6168 21.6168 21.6168 21.6168 39 20.6669
RBUS.US Nationwide Risk 20200415 0 26.6075 26.6075 26.6075 26.6075 43 25.9392
RCD.US Invesco S&P 500 Equal Weight Consumer Discretionary ETF 20200415 0 74.3 74.3 71.92 72.9126 11029 72.1644 down down correct
RDIV.US Invesco S&P Ultra Dividend Revenue ETF 20200415 0 24.98 24.98 24.2 24.5 287840 22.6526 down down correct
RDOG.US ALPS REIT Dividend Dogs ETF 20200415 0 32.92 33.15 32.63 33.08 6200 30.9057 up up correct
RECS.US Columbia ETF Trust I 20200415 0 18.874 18.874 18.874 18.874 0 15.4016
REET.US iShares Global REIT ETF 20200415 0 20 20.0213 19.58 19.67 1718011 18.6678 down down correct
REK.US ProShares Short Real Estate 20200415 0 13.98 14.21 13.87 14.12 71932 14.12 up up correct
REML.US Credit Suisse X 20200415 0 2.27 2.67 2.27 2.52 1474109 1.9206 up up correct
RESP.US WisdomTree U.S. ESG Fund 20200415 0 29.99 29.99 29.2317 29.5277 1374 28.8857 down down correct
RETL.US Direxion Daily Retail Bull 3X Shares 20200415 0 7.38 7.54 7.0001 7.25 206639 2.8925 down down correct
REVS.US Columbia Research Enhanced Value ETF 20200415 0 17.192 17.192 17.192 17.192 0 13.2747
REW.US ProShares UltraShort Technology 20200415 0 10.08 10.08 9.75 9.8958 30934 39.5832 down up incorrect
REZ.US iShares Trust 20200415 0 59.58 59.8 57.9199 58.46 68349 55.7803 down up incorrect
RFCI.US ALPS ETF Trust 20200415 0 25.92 26.23 25.92 26.12 203263 24.9743 up up correct
RFDA.US RiverFront Dynamic US Dividend Advantage ETF 20200415 0 29.151 29.49 29.05 29.36 172371 28.5476 up up correct
RFFC.US RiverFront Dynamic US Flex 20200415 0 28.49 28.73 28.06 28.5372 281014 27.9861 up up correct
RFG.US Invesco S&P MidCap 400 Pure Growth ETF 20200415 0 119.88 120.45 119.34 119.3469 2287 119.0546 down down correct
RFV.US Invesco S&P MidCap 400 Pure Value ETF 20200415 0 41.68 41.69 40.8318 41.2527 8027 40.0653 down up incorrect
RGI.US Invesco S&P 500 Equal Weight Industrials ETF 20200415 0 101.56 101.99 100.12 101.35 21791 99.8447 down down correct
RHS.US Invesco S&P 500 Equal Weight Consumer Staples ETF 20200415 0 133.21 134.63 132.72 133.67 29743 128.5982 up up correct
RIGS.US RiverFront Strategic Income Fund 20200415 0 23.23 23.3872 22.93 23.31 176972 22.1737 up up correct
RINF.US ProShares Inflation Expectations ETF 20200415 0 24.5 24.5 24.004 24.004 581 23.161 down down correct
RJA.US ELEMENTS Linked to the Rogers International Commodity Index 20200415 0 4.67 4.73 4.67 4.69 13400 4.69 up down incorrect
RJI.US ELEMENTS Linked to the Rogers International Commodity Index 20200415 0 3.76 3.8 3.73 3.75 125200 3.75 down down correct
RJN.US ELEMENTS Linked to the Rogers International Commodity Index 20200415 0 1.43 1.43 1.43 1.43 0 1.43
RJZ.US ELEMENTS Linked to the Rogers International Commodity Index 20200415 0 7.67 7.67 7.67 7.67 0 7.67
RLY.US SSGA Active Trust 20200415 0 19.8992 19.8992 19.72 19.82 14327 17.315 down down correct
ROAM.US Hartford Multifactor Emerging Markets ETF 20200415 0 17.39 17.539 17.32 17.32 17468 16.076 down down correct
ROBO.US Robo Global Robotics and Automation Index ETF 20200415 0 35.4 35.491 35.0002 35.19 154039 35.0599 down down correct
RODM.US Lattice Strategies Trust 20200415 0 22.49 22.59 22.33 22.41 1188498 20.8071 down down correct
ROKT.US SPDR Kensho Final Frontiers ETF 20200415 0 28.33 28.33 27.35 27.63 5200 27.0635 down down correct
ROM.US ProShares Trust 20200415 0 129.72 132.62 127.15 130.33 90355 32.5825 up up correct
ROOF.US IQ U.S. Real Estate Small Cap ETF 20200415 0 16.63 16.6617 16.1545 16.42 32745 15.234 down down correct
ROSC.US Hartford Multifactor Small Cap ETF 20200415 0 20.977 21.003 20.977 21.003 300 20.1324 up up correct
ROUS.US Hartford Multifactor US Equity ETF 20200415 0 27.85 27.9 27.47 27.68 32350 26.7898 down down correct
RPAR.US RPAR Risk Parity ETF 20200415 0 20.13 20.24 20.1198 20.18 245569 19.6477 up up correct
RPG.US Invesco S&P 500 Pure Growth ETF 20200415 0 108.58 109.46 108.02 108.86 91269 108.5022 up down incorrect
RPV.US Invesco S&P 500 Pure Value ETF 20200415 0 42.47 42.47 41.38 42.04 190145 40.5384 down down correct
RSP.US Invesco S&P 500 Equal Weight ETF 20200415 0 90.13 90.2096 88.8801 89.63 1203299 87.3143 down down correct
RTM.US Invesco S&P 500 Equal Weight Materials ETF 20200415 0 89.385 89.385 87.2 87.94 6753 85.3878 down down correct
RUSL.US Direxion Shares ETF Trust 20200415 0 11.9 12.02 11.54 11.76 444057 11.5854 down down correct
RVNU.US DBX ETF Trust 20200415 0 27.45 27.49 27.3745 27.4045 15868 26.2876 down down correct
RWGV.US Direxion Shares ETF Trust 20200415 0 68.5 68.5 67.995 67.995 900 67.7335 down down correct
RWJ.US Invesco S&P SmallCap 600 Revenue ETF 20200415 0 43.68 43.9606 42.75 43.78 57290 43.1828 up up correct
RWK.US Invesco S&P MidCap 400 Revenue ETF 20200415 0 42.95 43.475 42.7176 42.7634 20118 42.0344 down down correct
RWL.US Invesco S&P 500 Revenue ETF 20200415 0 46.72 47.0699 46.36 46.81 189286 45.4727 up up correct
RWM.US ProShares Short Russell2000 20200415 0 45.81 46.26 45.39 45.88 2390700 45.88 up up correct
RWO.US SPDR Index Shares Funds 20200415 0 37.68 37.8504 37.065 37.43 295203 35.3155 down down correct
RWR.US SPDR Dow Jones REIT ETF 20200415 0 77.24 77.51 75.12 75.98 200768 71.2552 down down correct
RWVG.US Direxion Shares ETF Trust 20200415 0 40.382 40.382 40.112 40.112 900 39.0763 down down correct
RWX.US SPDR Dow Jones International Real Estate ETF 20200415 0 27.28 27.28 26.9101 27.02 432253 25.1667 down down correct
RXD.US ProShares UltraShort Health Care 20200415 0 15.65 15.6501 15.4 15.4 1503 30.8 down down correct
RXI.US iShares Trust 20200415 0 101.54 101.7901 100.81 101.28 3640 99.83 down down correct
RXL.US ProShares Ultra Health Care 20200415 0 105.53 107.74 103.98 106.6219 19878 53.2224 up down incorrect
RYE.US Invesco Exchange 20200415 0 22.62 22.67 21.7 22.52 96798 21.3807 down up incorrect
RYF.US Invesco S&P 500 Equal Weight Financials ETF 20200415 0 33.45 33.45 32.71 32.84 366078 31.6611 down up incorrect
RYH.US Invesco S&P 500 Equal Weight Health Care ETF 20200415 0 201.97 205.6406 201.97 204.49 14106 202.5261 up up correct
RYJ.US Invesco Raymond James SB 20200415 0 30.7 30.9499 30.09 30.3367 15224 30.088 down down correct
RYT.US Invesco S&P 500 Equal Weight Technology ETF 20200415 0 171.23 171.45 169.58 170.45 32463 167.5764 down down correct
RYU.US Invesco S&P 500 Equal Weight Utilities ETF 20200415 0 95.03 95.2834 93.88 93.9927 14905 89.4047 down down correct
RZG.US Invesco S&P SmallCap 600 Pure Growth ETF 20200415 0 79.98 79.98 77.8111 77.94 9849 77.4807 down down correct
RZV.US Invesco S&P SmallCap 600 Pure Value ETF 20200415 0 36.83 36.83 35.815 36.4152 41813 35.9219 down down correct
SAA.US ProShares Trust 20200415 0 46.26 46.26 44.01 44.7795 5037 8.9532 down down correct
SBB.US ProShares Short SmallCap600 20200415 0 38.83 39.05 38.11 38.95 48410 38.95 up up correct
SBIO.US ALPS ETF Trust 20200415 0 34.76 35.25 34.3 34.65 34700 34.65 down down correct
SBM.US ProShares Short Basic Materials 20200415 0 19.925 20.26 19.925 20.2 3697 20.2 up up correct
SBUG.US iPath Silver ETN 20200415 0 22.2651 22.2651 22.2651 22.2651 0 22.2651
SCC.US ProShares UltraShort Consumer Services 20200415 0 13.6282 13.785 13.4408 13.5605 9616 27.121 down down correct
SCHA.US Schwab U.S. Small 20200415 0 53.84 53.95 52.9501 53.38 787068 52.2418 down down correct
SCHB.US Schwab U.S. Broad Market ETF 20200415 0 65.09 65.46 64.5 65.02 1860862 63.276 down down correct
SCHC.US Schwab Strategic Trust 20200415 0 25.16 25.37 25.0601 25.17 602507 24.0328 up up correct
SCHD.US Schwab U.S. Dividend Equity ETF 20200415 0 48.59 48.6 47.78 48.2 2091973 45.4978 down down correct
SCHE.US Schwab Emerging Markets Equity ETF 20200415 0 21.42 21.52 21.33 21.44 4428263 20.4084 up up correct
SCHF.US Schwab Strategic Trust 20200415 0 26.34 26.46 26.17 26.28 7568687 24.9351 down down correct
SCHG.US Schwab Strategic Trust 20200415 0 86.46 87.38 85.89 86.74 703804 85.9727 up up correct
SCHH.US Schwab U.S. REIT ETF 20200415 0 34.99 35.24 34.08 34.53 2141807 33.0733 down down correct
SCHI.US Schwab 5 20200415 0 49.62 50.07 49.62 50.07 11800 48.3535 up up correct
SCHJ.US Schwab 1 20200415 0 50.36 50.44 50.33 50.421 13300 48.968 up up correct
SCHK.US Schwab 1000 ETF 20200415 0 27.01 27.17 26.79 27.02 244427 26.3179 up up correct
SCHM.US Schwab U.S. Mid 20200415 0 44.53 44.6802 43.92 44.27 1124433 43.2955 down up incorrect
SCHO.US Schwab Short 20200415 0 51.69 51.71 51.69 51.71 1377336 51.0782 up up correct
SCHP.US Schwab U.S. TIPS ETF 20200415 0 59.58 59.66 59.38 59.42 884065 56.2241 down up incorrect
SCHQ.US Schwab Long 20200415 0 57.93 58.42 57.93 58.34 7700 56.8037 up up correct
SCHR.US Schwab Strategic Trust 20200415 0 58.69 58.81 58.67 58.79 484958 57.5804 up up correct
SCHV.US Schwab Strategic Trust 20200415 0 47.51 47.51 46.73 47.13 1623255 44.9826 down down correct
SCHX.US Schwab U.S. Large 20200415 0 66.09 66.44 65.48 66.03 1886196 64.2522 down up incorrect
SCHZ.US Schwab U.S. Aggregate Bond ETF 20200415 0 55.48 55.7 55.45 55.64 1474516 53.5082 up up correct
SCJ.US iShares MSCI Japan Small 20200415 0 58.76 58.85 58.54 58.65 4084 57.0134 down down correct
SCO.US ProShares UltraShort Bloomberg Crude Oil 20200415 0 29.82 31.34 29.48 30.11 5174235 120.44 up down incorrect
SDCI.US USCF SummerHaven Dynamic Commodity Strategy No K 20200415 0 12.85 12.89 12.81 12.8325 1265 10.7005 down down correct
SDD.US ProShares UltraShort SmallCap600 20200415 0 16.38 17.029 16.32 16.92 206744 135.36 up up correct
SDEM.US Global X MSCI SuperDividend Emerging Markets ETF 20200415 0 9.55 9.55 9.45 9.517 42013 8.5022 down down correct
SDGA.US Impact Shares Sustainable Development Goals Global Equity ETF 20200415 0 18.4531 18.4531 18.4531 18.4531 35 18.0731
SDIV.US Global X SuperDividend ETF 20200415 0 9.72 9.79 9.52 9.58 480700 8.3835 down down correct
SDOG.US ALPS Sector Dividend Dogs ETF 20200415 0 33.52 33.52 32.6205 33.02 242056 30.9152 down down correct
SDOW.US ProShares UltraPro Short Dow30 20200415 0 36.645 37.4 35.6 36.2 17578040 144.8 down down correct
SDP.US ProShares UltraShort Utilities 20200415 0 12.15 12.49 12.15 12.4361 254161 24.8722 up up correct
SDS.US ProShares UltraShort S&P500 20200415 0 25.38 25.72 25.0254 25.32 21026733 25.32 down up incorrect
SDY.US SPDR S&P Dividend ETF 20200415 0 84.81 84.92 83.19 83.7 960990 78.8896 down down correct
SEF.US ProShares Short Financials 20200415 0 22.63 22.82 22.42 22.77 220934 22.77 up up correct
SEIX.US Virtus ETF Trust II 20200415 0 23.54 23.54 23.36 23.36 300 21.7709 down down correct
SFY.US Tidal ETF Trust 20200415 0 9.95 10.002 9.81 9.91 42700 9.7326 down down correct
SFYF.US SoFi Social 50 ETF 20200415 0 16.3 16.33 16.18 16.251 700 16.1437 down down correct
SFYX.US Tidal ETF Trust 20200415 0 8 8.01 7.88 7.961 9400 7.8216 down up incorrect
SGDJ.US Sprott Funds Trust 20200415 0 29 29 27.932 28.68 31135 27.4595 down down correct
SGDM.US Sprott Gold Miners ETF 20200415 0 25.49 26.32 25.14 25.83 63332 25.3849 up up correct
SGG.US iPath Series B Bloomberg Sugar Subindex Total Return ETN 20200415 0 32.86 33.26 32.8 33.245 5300 33.245 up up correct
SGOL.US Aberdeen Standard Gold ETF Trust 20200415 0 16.57 16.63 16.45 16.6 1186900 16.6 up up correct
SH.US ProShares Short S&P500 20200415 0 25.42 25.59 25.23 25.38 21364600 25.38 down up incorrect
SHE.US SPDR SSGA Gender Diversity Index ETF 20200415 0 63.39 63.39 62.73 63.0148 9998 61.7385 down down correct
SHM.US SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF 20200415 0 49.17 49.22 49.09 49.13 503634 48.0954 down down correct
SHYG.US iShares Trust 20200415 0 42.38 42.61 42.16 42.61 1014517 39.0441 up up correct
SHYL.US Xtrackers Short Duration High Yield Bond ETF 20200415 0 44.472 44.565 44.3701 44.565 6007 40.5178 up up correct
SIJ.US ProShares UltraShort Industrials 20200415 0 13.66 14.07 13.25 13.5 124032 54 down down correct
SIL.US Global X Silver Miners ETF 20200415 0 28.34 29.27 27.82 28.47 352606 27.7849 up up correct
SILJ.US ETFMG Prime Junior Silver Miners ETF 20200415 0 8.46 8.75 8.23 8.52 567240 8.3988 up up correct
SIMS.US SPDR S&P Kensho Intelligent Structures ETF 20200415 0 24.55 24.55 24.24 24.397 2300 24.0431 down up incorrect
SIVR.US Aberdeen Standard Physical Silver Shares ETF 20200415 0 15.06 15.06 14.81 15.04 265000 15.04 down up incorrect
SIZE.US iShares MSCI USA Size Factor ETF 20200415 0 76.41 76.73 75.67 76.3 284504 74.4196 down down correct
SJB.US ProShares Trust 20200415 0 21.67 21.74 21.49 21.56 452700 21.56 down down correct
SJNK.US SPDR Series Trust 20200415 0 24.41 24.61 24.37 24.56 4232425 22.5892 up up correct
SKF.US ProShares UltraShort Financials 20200415 0 16.66 16.96 16.4755 16.87 768174 33.74 up up correct
SLV.US iShares Silver Trust 20200415 0 14.49 14.5 14.25 14.49 18239744 14.3889
SLX.US VanEck Vectors Steel ETF 20200415 0 22.44 22.44 21.7819 22.0843 8177 20.2338 down down correct
SLY.US SPDR Series Trust 20200415 0 50 50.33 49.1628 49.35 107820 48.1645 down down correct
SLYG.US SPDR S&P 600 Small Cap Growth ETF 20200415 0 47.7 48.01 46.69 47.01 305438 46.3791 down down correct
SLYV.US SPDR S&P 600 Small Cap Value ETF 20200415 0 42.37 42.37 41.2321 41.63 657531 40.3213 down down correct
SMDD.US ProShares UltraPro Short MidCap400 20200415 0 7.87 8.05 7.7 7.91 558009 253.12 up down incorrect
SMDY.US Syntax ETF Trust 20200415 0 22.577 22.577 22.577 22.577 0 21.8563
SMHB.US ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN 20200415 0 3.29 3.29 2.7 3.09 89968 2.4871 down up incorrect
SMLF.US iShares MSCI USA Small 20200415 0 30.94 30.97 30.4 30.635 245713 29.9277 down down correct
SMLL.US Direxion Daily Small Cap Bull 2X Shares 20200415 0 2.76 2.76 2.75 2.76 6861 2.76
SMLV.US SPDR SSGA US Small Cap Low Volatility Index ETF 20200415 0 67.56 68.428 66.04 66.65 34648 63.7709 down down correct
SMMU.US PIMCO Short Term Municipal Bond Active Exchange 20200415 0 50.52 50.68 50.38 50.68 11545 49.9762 up up correct
SMN.US ProShares Trust 20200415 0 27.89 28.9195 27.8 28.48 19902 56.96 up up correct
SMOG.US VanEck Vectors Low Carbon Energy ETF 20200415 0 65.94 65.94 64.8 65.22 5000 64.8809 down down correct
SNPE.US Xtrackers S&P 500 ESG ETF 20200415 0 24.53 24.58 24.23 24.35 99300 23.8941 down down correct
SOXL.US Direxion Shares ETF Trust 20200415 0 119.59 119.61 112.58 116.63 2475153 7.7651 down down correct
SOXS.US Direxion Shares ETF Trust 20200415 0 11.43 12.02 11.43 11.63 602373 139.56 up up correct
SOYB.US Teucrium Soybean 20200415 0 13.89 13.89 13.7 13.79 35500 13.79 down down correct
SPAB.US SPDR Portfolio Aggregate Bond ETF 20200415 0 30.35 30.61 30.35 30.58 2005169 29.4247 up down incorrect
SPBO.US SPDR Portfolio Corporate Bond ETF 20200415 0 34.05 34.23 33.89 34.18 69300 32.5873 up down incorrect
SPDN.US Direxion Daily S&P 500 Bear 1X Shares 20200415 0 25.99 26.104 25.75 25.89 600900 25.89 down down correct
SPDV.US AAM S&P 500 High Dividend Value ETF 20200415 0 19.36 19.36 18.7638 18.9713 20967 17.934 down down correct
SPDW.US SPDR Portfolio Developed World ex 20200415 0 24.49 24.618 24.35 24.45 6451029 23.2292 down down correct
SPEM.US SPDR Portfolio Emerging Markets ETF 20200415 0 29.51 29.66 29.35 29.55 3007309 28.0496 up up correct
SPEU.US SPDR Portfolio Europe ETF 20200415 0 27.32 27.4 27.08 27.24 11800 25.9912 down down correct
SPFF.US Global X SuperIncome Preferred ETF 20200415 0 10.37 10.4 10.16 10.25 88728 9.289 down down correct
SPGM.US SPDR Portfolio MSCI Global Stock Market ETF 20200415 0 35.37 35.58 34.91 35.35 32000 34.522 down down correct
SPGP.US Invesco S&P 500 GARP ETF 20200415 0 47.62 47.63 46.93 47.4 214300 46.7973 down up incorrect
SPHB.US Invesco S&P 500 High Beta ETF 20200415 0 31.62 31.62 30.98 31.32 387933 30.605 down up incorrect
SPHD.US Invesco S&P 500 High Dividend Low Volatility ETF 20200415 0 32 32.05 31.23 31.53 776428 29.1948 down down correct
SPHQ.US Invesco S&P 500 Quality ETF 20200415 0 32.27 32.39 31.95 32.2 956404 31.3838 down down correct
SPHY.US SPDR Series Trust 20200415 0 23.51 23.63 23.39 23.55 55500 21.4056 up up correct
SPIB.US SPDR Series Trust 20200415 0 35.08 35.34 35.03 35.34 1607850 34.2497 up up correct
SPIP.US SPDR Series Trust 20200415 0 29.99 30.06 29.91 29.95 317400 28.3192 down down correct
SPLB.US SPDR Series Trust 20200415 0 30.43 30.77 30.3915 30.69 1213910 29.1038 up up correct
SPLG.US SPDR Portfolio S&P 500 ETF 20200415 0 32.5978 32.825 32.35 32.62 5151641 31.7655 up up correct
SPLV.US Invesco Exchange 20200415 0 50.44 50.57 49.68 49.94 3602901 48.3139 down up incorrect
SPMB.US SPDR Portfolio Mortgage Backed Bond ETF 20200415 0 26.64 26.79 26.61 26.68 447400 25.5036 up up correct
SPMD.US SPDR Portfolio S&P 400 Mid Cap ETF 20200415 0 26.61 26.7299 26.31 26.44 1465400 25.8035 down down correct
SPMO.US Invesco S&P 500 Momentum ETF 20200415 0 39 39.015 38.8521 38.8636 2335 38.2391 down down correct
SPPP.US Sprott Physical Platinum and Palladium Trust 20200415 0 15.04 15.12 14.62 15.01 69200 15.01 down down correct
SPSB.US SPDR Portfolio Short Term Corporate Bond ETF 20200415 0 30.88 30.97 30.88 30.94 2101500 30.1682 up down incorrect
SPSK.US Tidal ETF Trust 20200415 0 19.18 19.25 19.08 19.172 3500 18.3982 down down correct
SPSM.US SPDR Series Trust 20200415 0 22.52 22.79 22.06 22.25 875038 21.6506 down down correct
SPTI.US SPDR Portfolio Intermediate Term Treasury ETF 20200415 0 33.11 33.17 33.08 33.13 1215787 32.8256 up up correct
SPTL.US SPDR Series Trust 20200415 0 47.66 48.19 47.66 48.07 856455 46.7 up up correct
SPTM.US SPDR Portfolio S&P 1500 Composite Stock Market ETF 20200415 0 33.77 34.04 33.5569 33.8 596283 32.9236 up up correct
SPTS.US SPDR Portfolio Short Term Treasury ETF 20200415 0 30.72 30.72 30.7 30.71 1026996 30.5582 down up incorrect
SPUS.US Tidal ETF Trust 20200415 0 18.5 18.5 18.14 18.461 16500 18.1041 down up incorrect
SPUU.US Direxion Daily S&P 500 Bull 2X Shares 20200415 0 44.95 45.6835 44.4 45.13 35152 40.29 up up correct
SPVM.US Invesco Exchange 20200415 0 29.4895 29.5912 29.3 29.38 4036 28.4352 down down correct
SPVU.US Invesco S&P 500 Enhanced Value ETF 20200415 0 25.06 25.08 24.7037 24.84 13340 23.7056 down down correct
SPXB.US ProShares S&P 500 Bond ETF 20200415 0 89.74 90.52 89.74 90.52 1989 87.0465 up up correct
SPXE.US ProShares S&P 500 ex 20200415 0 60.98 60.98 59.665 60.3252 4687 59.099 down down correct
SPXL.US Direxion Daily S&P500 Bull 3X Shares 20200415 0 31.67 32.37 30.89 31.7 27931722 31.5718 up up correct
SPXN.US ProShares S&P 500 ex 20200415 0 58.53 59.2 58.53 59.0416 1287 57.8931 up up correct
SPXS.US Direxion Daily S&P 500 Bear 3X Shares 20200415 0 119.3 121.8 116.9 118.9 6666900 118.9 down down correct
SPXT.US ProShares S&P 500 ex 20200415 0 49.37 49.6602 49.37 49.6602 240 48.3664 up up correct
SPXU.US ProShares UltraPro Short S&P500 20200415 0 18.0275 18.4 17.62 18 43195474 90 down down correct
SPXV.US ProShares S&P 500 ex 20200415 0 57 57.21 57 57.036 959 55.628 up up correct
SPY.US SPDR S&P 500 ETF Trust 20200415 0 277.57 283.9407 275.46 277.76 121775006 270.6629 up up correct
SPYD.US SPDR Portfolio S&P 500 High Dividend ETF 20200415 0 26.59 26.59 25.77 26.11 1808704 24.1293 down down correct
SPYG.US SPDR Portfolio S&P 500 Growth ETF 20200415 0 38.76 39.19 38.54 38.91 4711490 38.351 up down incorrect
SPYV.US SPDR Portfolio S&P 500 Value ETF 20200415 0 27.65 27.67 27.2615 27.52 5371181 26.3964 down down correct
SPYX.US SPDR S&P 500 Fossil Fuel Reserves Free ETF 20200415 0 68.77 69.22 68.25 68.72 42232 67.1958 down down correct
SRLN.US SPDR Blackstone Senior Loan ETF 20200415 0 42.14 42.33 41.74 42.11 803244 38.7914 down down correct
SRS.US ProShares Trust 20200415 0 19.21 20.0247 18.98 19.62 401727 39.24 up up correct
SRTY.US ProShares Trust 20200415 0 24.46 25.05 23.77 24.46 4161125 122.3
SRVR.US Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF 20200415 0 32.5 32.87 32.28 32.52 276767 31.7288 up up correct
SSG.US ProShares UltraShort Semiconductors 20200415 0 10.53 11.06 10.53 10.78 88524 172.48 up up correct
SSO.US ProShares Ultra S&P500 20200415 0 102.1477 103.65 100.56 102.3 3177026 50.9929 up up correct
SSPY.US Syntax ETF Trust 20200415 0 40.725 40.75 40.11 40.455 100800 39.3527 down down correct
STIP.US iShares 0 20200415 0 101.47 101.49 101.3 101.41 126501 96.1351 down down correct
STPZ.US PIMCO 1 20200415 0 52.59 52.69 52.58 52.58 31716 50.0917 down down correct
SUB.US iShares Short 20200415 0 106.69 106.76 106.4884 106.62 171244 104.9422 down down correct
SUSA.US iShares MSCI USA ESG Select ETF 20200415 0 118.81 118.81 117.32 117.8 451348 57.6865 down down correct
SWAN.US Amplify BlackSwan Growth & Treasury Core ETF 20200415 0 29 29.59 29 29.41 175453 28.9399 up up correct
SZK.US ProShares UltraShort Consumer Goods 20200415 0 10.75 11.15 10.75 11.0282 8151 44.1128 up up correct
SZNE.US Pacer Funds Trust 20200415 0 23.63 23.63 23.31 23.4676 6191 23.0838 down up incorrect
TAGS.US Teucrium Commodity Trust 20200415 0 16.63 16.63 16.59 16.59 200 16.59 down down correct
TAN.US Invesco Exchange 20200415 0 28.36 28.36 27.6317 27.99 268922 27.9631 down down correct
TAXF.US American Century Diversified Municipal Bond ETF 20200415 0 51.4439 51.55 51.4326 51.4802 15893 49.8224 up up correct
TBF.US ProShares Short 20+ Year Treasury 20200415 0 15.35 15.39 15.18 15.25 4110208 15.25 down up incorrect
TBT.US ProShares UltraShort 20+ Year Treasury 20200415 0 15.8 15.82 15.44 15.53 1742522 15.5297 down up incorrect
TBX.US ProShares Trust 20200415 0 23.91 23.97 23.66 23.9 114914 23.9 down up incorrect
TDTF.US FlexShares iBoxx 5 20200415 0 26.5474 26.5474 26.46 26.53 60578 25.121 down down correct
TDTT.US FlexShares Trust 20200415 0 25.0366 25.07 25 25.01 105655 23.6968 down down correct
TECB.US iShares U.S. Tech Breakthrough Multisector ETF 20200415 0 24.24 24.48 24.24 24.3217 3948 24.1337 up up correct
TECL.US Direxion Shares ETF Trust 20200415 0 142.6 145.12 138.5 142.25 8765720 14.1032 down down correct
TECS.US Direxion Shares ETF Trust 20200415 0 4.03 4.13 3.95 4.05 4879100 405 up up correct
TERM.US EquityCompass Tactical Risk Manager ETF 20200415 0 14.2451 14.2451 14.2451 14.2451 34 13.9543
TFI.US SPDR Nuveen Bloomberg Barclays Municipal Bond ETF 20200415 0 50.82 51.15 50.82 50.86 689148 49.2218 up up correct
TFLO.US iShares Treasury Floating Rate Bond ETF 20200415 0 50.3 50.31 50.28 50.28 65163 50.1479 down down correct
THCX.US The Cannabis ETF 20200415 0 8.19 8.21 7.949 8.09 21100 7.7383 down down correct
THD.US iShares MSCI Thailand ETF 20200415 0 63 63.12 61.65 62.22 170910 58.917 down down correct
TIP.US iShares TIPS Bond ETF 20200415 0 122.62 122.65 122.11 122.24 1527164 115.9642 down down correct
TIPX.US SPDR Bloomberg Barclays 1 20200415 0 20.107 20.13 20.07 20.11 39900 19.0021 up up correct
TIPZ.US PIMCO ETF Trust 20200415 0 62.58 63.1566 62.58 62.736 8249 59.3521 up up correct
TLH.US iShares Trust 20200415 0 167.66 168.55 167.4 168.3 42606 162.2554 up up correct
TLTD.US FlexShares Morningstar Developed Markets ex 20200415 0 47.76 47.76 47.21 47.25 91368 44.7893 down up incorrect
TLTE.US FlexShares Morningstar Emerging Markets Factor Tilt Index Fund 20200415 0 39.85 40 39.65 39.83 51376 37.776 down down correct
TMF.US Direxion Shares ETF Trust 20200415 0 43.48 44.81 43.42 44.46 916203 42.6619 up up correct
TMV.US Direxion Daily 20+ Year Treasury Bear 3X Shares 20200415 0 5.13 5.13 4.94 4.98 262137 49.8 down down correct
TNA.US Direxion Shares ETF Trust 20200415 0 17.1 17.6401 16.5 17.05 20205530 17.0288 down down correct
TOK.US iShares MSCI Kokusai ETF 20200415 0 61.09 61.28 60.68 60.9604 2558 58.9167 down down correct
TOLZ.US ProShares Trust 20200415 0 37.29 37.73 37.28 37.38 73040 35.1785 up up correct
TOTL.US SPDR DoubleLine Total Return Tactical ETF 20200415 0 48.59 48.81 48.53 48.81 372538 46.3606 up down incorrect
TPAY.US Managed Portfolio Series 20200415 0 26.4 26.4 26.04 26.1 900 26.0401 down down correct
TPHD.US Timothy Plan High Dividend Stock ETF 20200415 0 20.4 20.4 19.74 19.901 34900 19.1778 down down correct
TPIF.US Timothy Plan International ETF 20200415 0 20.13 20.15 20 20.05 7100 19.3772 down down correct
TPOR.US Direxion Daily Transportation Bull 3X Shares 20200415 0 8.08 8.08 7.4633 7.7674 112557 7.7621 down down correct
TPSC.US Timothy Plan US Small Cap Core ETF 20200415 0 17.59 17.59 17.27 17.27 7900 16.9392 down up incorrect
TPYP.US Tortoise North American Pipeline Fund 20200415 0 14.74 14.82 14.4001 14.69 157949 13.514 down up incorrect
TRND.US Pacer Trendpilot Fund of Funds ETF 20200415 0 23.604 23.69 23.601 23.645 70800 23.5015 up up correct
TTT.US ProShares Trust 20200415 0 7.21 7.22 7 7.04 58283 28.16 down down correct
TWM.US ProShares UltraShort Russell2000 20200415 0 17.27 17.57 16.935 17.31 3621281 69.24 up up correct
TYD.US Direxion Daily 7 20200415 0 67.395 68.2403 67.256 67.6095 32344 61.5903 up up correct
TYO.US Direxion Daily 7 20200415 0 8.025 8.025 7.94 7.95 8494 7.95 down up incorrect
TZA.US Direxion Daily Small Cap Bear 3X Shares 20200415 0 48 49.18 46.67 47.95 10071761 383.6 down down correct
UBOT.US Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares 20200415 0 5.93 5.93 5.64 5.84 239261 9.8223 down up incorrect
UBR.US ProShares Ultra MSCI Brazil Capped 20200415 0 17.79 18.46 17.79 18.19 8200 18.19 up up correct
UBT.US ProShares Trust 20200415 0 138.49 142 138.49 140.8371 18428 70.4186 up up correct
UCC.US ProShares Trust 20200415 0 85 88.0617 85 88.0617 572 44.0309 up down incorrect
UCIB.US UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B 20200415 0 11.11 11.125 11.11 11.125 4899 11.125 up up correct
UCO.US ProShares Ultra Bloomberg Crude Oil 20200415 0 1.7 1.72 1.6 1.67 160736423 41.75 down down correct
UCON.US First Trust Exchange 20200415 0 24.8782 24.8782 24.58 24.694 35969 23.5755 down down correct
UDN.US Invesco DB US Dollar Index Bearish Fund 20200415 0 19.72 19.86 19.71 19.85 29600 19.85 up down incorrect
UDOW.US ProShares Trust 20200415 0 49.56 50.91 48.13 49.96 9195080 24.8737 up down incorrect
UEVM.US VictoryShares USAA MSCI Emerging Markets Value Momentum ETF 20200415 0 34.63 34.83 34.56 34.7206 4791 32.434 up up correct
UGA.US United States Gasoline Fund LP 20200415 0 12.4 12.78 12.1 12.52 327800 12.52 up up correct
UGE.US ProShares Ultra Consumer Goods 20200415 0 38.37 39.005 38.37 38.8445 1839 38.5852 up up correct
UGL.US ProShares Trust II 20200415 0 62.67 63.12 61.7 62.43 126400 62.43 down down correct
UITB.US VictoryShares USAA Core Intermediate 20200415 0 51.8 52.09 51.8 52.065 31612 50.2165 up up correct
UIVM.US VictoryShares USAA MSCI International Value Momentum ETF 20200415 0 34.72 34.92 34.65 34.6994 8926 33.0752 down down correct
UJB.US ProShares Ultra High Yield 20200415 0 61.0941 61.0941 61.0941 61.0941 78 59.291
ULE.US ProShares Trust II 20200415 0 12.74 12.9 12.74 12.84 1900 12.84 up up correct
ULST.US SPDR SSgA Ultra Short Term Bond ETF 20200415 0 39.58 39.5899 39.52 39.53 16941 38.9965 down down correct
ULTR.US IQ Ultra Short Duration ETF 20200415 0 48.74 48.79 48.74 48.79 3600 47.7064 up up correct
ULVM.US VictoryShares USAA MSCI USA Value Momentum ETF 20200415 0 41.09 41.09 40.25 40.537 14292 39.4227 down down correct
UMDD.US ProShares UltraPro MidCap400 20200415 0 32.51 33.605 31.93 32.42 50312 6.4782 down down correct
UMI.US USCF Midstream Energy Income Fund 20200415 0 17.71 17.71 17.71 17.71 1200 16.8411
UNG.US United States Natural Gas Fund LP 20200415 0 12.41 12.44 12.01 12.04 3318000 12.04 down down correct
UNL.US United States 12 Month Natural Gas Fund LP 20200415 0 8.08 8.09 7.91 7.91 9800 7.91 down down correct
UPRO.US ProShares UltraPro S&P500 20200415 0 33.51 34.26 32.71 33.58 16933379 33.5428 up up correct
UPV.US ProShares Ultra FTSE Europe 20200415 0 28.3399 28.3399 28.3399 28.3399 268 28.3399
UPW.US ProShares Ultra Utilities 20200415 0 51.75 51.75 49.37 49.5188 7670 48.5795 down down correct
URA.US Global X Funds 20200415 0 9.9 9.96 9.65 9.93 240274 9.71 up up correct
URE.US ProShares Ultra Real Estate 20200415 0 50 50.2 48 49.03 39489 48.3405 down down correct
URNM.US North Shore Global Uranium Mining ETF 20200415 0 24.34 25.09 24.23 24.81 15000 24.1666 up up correct
URTH.US iShares MSCI World ETF 20200415 0 82.72 82.89 82.02 82.48 35316 79.8563 down down correct
URTY.US ProShares Trust 20200415 0 20.14 20.85 19.51 20.15 1572713 20.1493 up up correct
USAI.US Pacer American Energy Independence ETF 20200415 0 12.53 12.53 12.1093 12.2784 18064 10.9859 down down correct
USCI.US United States Commodity Index Funds Trust 20200415 0 25.27 25.89 25.27 25.77 25600 25.77 up down incorrect
USD.US ProShares Ultra Semiconductors 20200415 0 45.65 46.25 44.2221 45.17 65901 11.2753 down up incorrect
USDU.US WisdomTree Trust 20200415 0 28.1 28.4872 28.1 28.42 28789 28.2261 up down incorrect
USFR.US WisdomTree Trust 20200415 0 25.11 25.11 25.095 25.11 343418 25.078
USI.US Principal Ultra 20200415 0 24.855 24.855 24.855 24.855 0 24.1996
USL.US United States 12 Month Oil Fund LP 20200415 0 13.14 13.21 12.71 12.85 382200 12.85 down down correct
USO.US United States Oil Fund LP 20200415 0 4.43 4.47 4.3 4.43 219221994 35.44
USRT.US iShares Core U.S. REIT ETF 20200415 0 41.77 42.0018 40.77 41.24 263364 39.2513 down down correct
USSG.US DBX ETF Trust 20200415 0 25.69 25.69 25.365 25.499 7600 24.9695 down up incorrect
UST.US ProShares Ultra 7 20200415 0 75.45 76.1499 75.3 75.81 21244 75.321 up up correct
USTB.US VictoryShares USAA Core Short 20200415 0 50.07 50.1199 50 50.07 6897 48.3991
USV.US UBS ETRACS CMCI Silver Total Return ETN 20200415 0 3.2 3.28 3.2 3.26 7488 3.26 up up correct
USVM.US VictoryShares USAA MSCI USA Small Cap Value Momentum ETF 20200415 0 37.27 38.37 37.27 37.9882 9636 37.2671 up up correct
UTES.US ETFis Series Trust I 20200415 0 37 37 36.4204 36.4204 11978 35.0088 down up incorrect
UTRN.US Vesper U.S. Large Cap Short 20200415 0 25.24 25.24 24.48 24.68 10879 22.4011 down up incorrect
UTSL.US Direxion Daily Utilities Bull 3X Shares 20200415 0 23.7 24.56 23 23.75 84502 23.154 up up correct
UUP.US Invesco DB US Dollar Index Trust 20200415 0 27.05 27.06 26.88 26.96 2069751 26.96 down down correct
UVDV.US Spinnaker ETF Series 20200415 0 3020 3020 47 47 57222 2.7011494252874E-5 down down correct
UWM.US ProShares Ultra Russell2000 20200415 0 34.08 34.8 33.3447 34.01 674970 16.9994 down down correct
UXI.US ProShares Ultra Industrials 20200415 0 45.5949 45.9181 45.39 45.6103 2584 11.3808 up up correct
UYG.US ProShares Ultra Financials 20200415 0 26.08 26.2411 25.35 25.555 186828 24.2254 down down correct
UYM.US ProShares Ultra Basic Materials 20200415 0 35.1 35.1 32.6565 33.165 15139 32.7983 down down correct
VALQ.US American Century ETF Trust 20200415 0 33.3 33.3 32.63 32.8937 4490 31.7884 down down correct
VALT.US ETFMG Sit Ultra Short ETF 20200415 0 48.6 48.65 48.6 48.65 800 48.2923 up down incorrect
VAW.US Vanguard Materials Index Fund ETF Shares 20200415 0 104.46 104.46 102.194 102.92 125357 99.7611 down down correct
VB.US Vanguard Small 20200415 0 121.29 121.64 119.6 120.51 1224593 117.7552 down down correct
VBK.US Vanguard Small 20200415 0 159.77 160.52 157.772 159.27 268795 158.0693 down down correct
VBND.US ETF Series Solutions 20200415 0 49.05 49.87 49.03 49.22 46860 48.1412 up down incorrect
VBR.US Vanguard Small 20200415 0 93.08 93.145 90.9 91.5 882065 88.3581 down down correct
VCR.US Vanguard Consumer Discretionary Index Fund ETF Shares 20200415 0 162.84 164.3194 161.18 162.96 75771 158.5256 up up correct
VDC.US Vanguard Consumer Staples Index Fund ETF Shares 20200415 0 149.17 151.23 148.08 149.22 225653 142.4705 up up correct
VDE.US Vanguard Energy Index Fund ETF Shares 20200415 0 42.47 42.8 41.06 42.34 1394433 39.1011 down down correct
VEA.US Vanguard FTSE Developed Markets Index Fund ETF Shares 20200415 0 34.06 34.24 33.865 33.98 22435882 32.287 down down correct
VEGA.US AdvisorShares Trust 20200415 0 29.6497 29.6497 29.6497 29.6497 79 29.4004
VEGI.US iShares MSCI Global Agriculture Producers ETF 20200415 0 22.76 22.76 22.2155 22.4119 2252 21.6997 down down correct
VEGN.US US Vegan Climate ETF 20200415 0 23.95 24.02 23.745 23.87 3700 23.6247 down down correct
VEU.US Vanguard FTSE All 20200415 0 42.12 42.25 41.83 42.02 6087791 39.9575 down up incorrect
VFH.US Vanguard Financials Index Fund ETF Shares 20200415 0 53.08 53.08 52.2 52.35 902832 50.3209 down down correct
VGFO.US Virtus WMC Global Factor Opportunities ETF 20200415 0 22.825 22.825 22.825 22.825 0 22.825
VGK.US Vanguard FTSE Europe Index Fund ETF Shares 20200415 0 43.9 44.025 43.53 43.64 5627941 41.5075 down up incorrect
VGT.US Vanguard World Fund 20200415 0 229.88 231.08 227.585 229.46 912341 226.2492 down down correct
VHT.US Vanguard Health Care Index Fund ETF Shares 20200415 0 179.9 182.04 178.52 180.75 348381 176.5539 up up correct
VIDI.US ETF Series Solutions 20200415 0 17.85 17.9 17.7 17.72 429170 16.5158 down down correct
VIG.US Vanguard Specialized Funds 20200415 0 110.94 111.265 109.8185 110.56 1900669 107.1372 down down correct
VIOG.US Vanguard S&P Small 20200415 0 122.94 123.44 120.31 121.03 36200 119.4198 down down correct
VIOO.US Vanguard Admiral Funds 20200415 0 106.22 106.22 103.62 104.2 80198 101.8141 down down correct
VIOV.US Vanguard S&P Small 20200415 0 90.19 90.42 87.64 88.15 44333 85.4646 down down correct
VIS.US Vanguard Industrials Index Fund ETF Shares 20200415 0 114.28 114.4 111.905 113.53 244932 110.9266 down down correct
VLU.US SPDR S&P 1500 Value Tilt ETF 20200415 0 87.53 87.7414 87.4845 87.5772 1016 84.4251 up up correct
VNLA.US Janus Henderson Short Duration Income ETF 20200415 0 49.81 49.81 49.51 49.61 218076 48.4386 down up incorrect
VNQ.US Vanguard Specialized Funds 20200415 0 75.31 76.17 73.83 74.63 8568233 70.1439 down down correct
VO.US Vanguard Mid 20200415 0 141.75 142.53 140.475 141.67 1287800 138.2324 down down correct
VOE.US Vanguard Mid 20200415 0 86.99 87.39 85.4311 86.15 804563 82.8827 down up incorrect
VOO.US Vanguard S&P 500 ETF 20200415 0 255.08 256.9 253.11 255.24 4888851 248.3521 up up correct
VOOG.US Vanguard S&P 500 Growth Index Fund ETF Shares 20200415 0 161.44 163.11 160.46 162.02 372221 159.7905 up down incorrect
VOOV.US Vanguard Admiral Funds 20200415 0 99.5 99.7 98.3066 99.2 160778 95.1762 down down correct
VOT.US Vanguard Mid 20200415 0 136.77 138.63 136.5305 138.02 174887 136.8344 up up correct
VOX.US Vanguard Communication Services Index Fund ETF Shares 20200415 0 81.52 82.68 81.09 82.02 382034 80.7251 up up correct
VPC.US ETFis Series Trust I 20200415 0 16.51 16.51 16.145 16.33 134147 14.0034 down down correct
VPL.US Vanguard FTSE Pacific Index Fund ETF Shares 20200415 0 56.72 57.05 56.48 56.77 774728 53.9783 up up correct
VPU.US Vanguard Utilities Index Fund ETF Shares 20200415 0 129.85 130.63 127.8741 128.4 200943 121.3645 down down correct
VRAI.US Virtus Real Asset Income ETF 20200415 0 17.47 17.47 16.805 16.96 22800 15.7996 down down correct
VRP.US Invesco Variable Rate Preferred ETF 20200415 0 22.7 22.8762 22.6 22.62 598764 20.9735 down down correct
VSL.US Volshares Large Cap ETF 20200415 0 27.1107 27.1107 27.1107 27.1107 1 24.2094
VSS.US Vanguard FTSE All 20200415 0 81.6 81.97 81.19 81.31 397774 77.5639 down down correct
VT.US Vanguard Total World Stock Index Fund ETF Shares 20200415 0 66.26 66.54 65.7503 66.1 2544641 63.8409 down down correct
VTEB.US Vanguard Tax 20200415 0 53.34 53.4699 53.25 53.36 1956093 51.7161 up up correct
VTI.US Vanguard Index Funds 20200415 0 138.74 139.49 137.43 138.55 5164079 135.0206 down down correct
VTV.US Vanguard Value Index Fund ETF Shares 20200415 0 95.47 95.5581 94.17 95.02 2985064 90.8801 down down correct
VUG.US Vanguard Growth Index Fund ETF Shares 20200415 0 170.37 172.48 169.6 171.29 1525465 169.3904 up up correct
VUSE.US Vident Core U.S. Equity Fund 20200415 0 23.88 23.88 23.45 23.68 150006 23.117 down up incorrect
VV.US Vanguard Large 20200415 0 127.81 128.73 126.875 127.85 756852 124.6389 up up correct
VWO.US Vanguard FTSE Emerging Markets Index Fund ETF Shares 20200415 0 34.9 35.04 34.73 34.86 16109936 33.3068 down down correct
VXF.US Vanguard Extended Market Index Fund ETF Shares 20200415 0 95.72 96.41 94.975 95.57 567402 93.4232 down down correct
VYM.US Vanguard High Dividend Yield Index Fund ETF Shares 20200415 0 76 76.19 74.73 75.31 2660754 71.0965 down down correct
WANT.US Direxion Daily Cnsmr Discret Bull 3XShrs 20200415 0 16.61 17.6 16.516 17.23 42000 17.23 up up correct
WBIF.US Absolute Shares Trust 20200415 0 25.21 25.2999 25.15 25.2239 5393 24.8521 up up correct
WBIG.US WBI BullBear Yield 3000 ETF 20200415 0 22.14 22.3283 22.14 22.2651 10477 21.8209 up down incorrect
WBII.US WBI BullBear Global Income ETF 20200415 0 23.18 23.3109 23.16 23.3109 10026 22.1507 up up correct
WBIL.US WBI BullBear Quality 3000 ETF 20200415 0 25.371 25.4938 25.29 25.3994 6052 25.2749 up up correct
WBIT.US WBI BullBear Trend Switch US 3000 Total Return ETF 20200415 0 16.71 17 16.71 16.963 182600 16.2335 up up correct
WBIY.US WBI Power Factor High Dividend ETF 20200415 0 16.01 16.01 15.67 15.79 8452 14.7716 down down correct
WDIV.US SPDR Index Shares Funds 20200415 0 49.67 49.96 49.033 49.21 44398 45.0034 down down correct
WEAT.US Teucrium Wheat 20200415 0 5.6 5.6 5.5 5.58 169000 5.58 down up incorrect
WEBL.US Direxion Daily Dow Jones Internet Bull 3X Shares 20200415 0 19.82 20.64 19.26 20.34 24373 19.4902 up up correct
WEBS.US Direxion Daily Dow Jones Internet Bear 3X Shares 20200415 0 15.83 15.83 14.52 14.76 69200 14.76 down down correct
WIP.US SPDR FTSE International Government Inflation 20200415 0 49.1 49.41 49.1 49.16 10792 46.3734 up up correct
WOMN.US Impact Shares YWCA Women's Empowerment ETF 20200415 0 20.23 20.3191 20.23 20.3191 280 19.0387 up up correct
WPS.US iShares Trust 20200415 0 28.4 28.5561 28.26 28.33 17559 26.6714 down down correct
WTMF.US WisdomTree Managed Futures Strategy Fund 20200415 0 36.11 36.41 36.11 36.4 12348 31.6192 up up correct
WWJD.US Inspire International ESG ETF 20200415 0 20.71 20.71 20.443 20.589 12700 17.6012 down down correct
XAR.US SPDR S&P Aerospace & Defense ETF 20200415 0 78.09 78.139 76.21 77.62 158085 76.7808 down down correct
XBI.US SPDR S&P Biotech ETF 20200415 0 84.51 85.8 83.78 84.49 5906311 84.2884 down down correct
XBUY.US Amplify ETF Trust 20200415 0 24.03 24.2 23.86 24.176 6000 24.176 up up correct
XCEM.US Columbia EM Core ex 20200415 0 20.172 20.172 19.9 19.9 3804 19.1982 down down correct
XDIV.US Metaurus Equity Component Trust 20200415 0 59.28 59.28 58.716 58.716 1700 58.716 down down correct
XES.US SPDR S&P Oil & Gas Equipment & Services ETF 20200415 0 25.45 25.45 23.93 24.81 261065 24.1975 down down correct
XHB.US SPDR S&P Homebuilders ETF 20200415 0 32.11 32.19 31.02 31.33 3800789 30.9564 down down correct
XHE.US SPDR Series Trust 20200415 0 76.6 76.98 75.83 76.68 13500 76.6787 up up correct
XHS.US SPDR Series Trust 20200415 0 60.01 60.86 60.01 60.46 4200 60.1991 up up correct
XITK.US SPDR Series Trust 20200415 0 104.7 107.086 104.7 107.086 9400 107.0237 up down incorrect
XLB.US Materials Select Sector SPDR Fund 20200415 0 49.32 49.37 48.21 48.6 5700567 47.0175 down down correct
XLC.US Communication Services Select Sector SPDR Fund 20200415 0 47.18 47.97 46.98 47.57 1969199 46.9542 up up correct
XLE.US The Select Sector SPDR Trust 20200415 0 32.3 32.38 31.06 32.06 36710536 29.3592 down down correct
XLF.US Financial Select Sector SPDR Fund 20200415 0 21.73 21.86 21.54 21.65 63481953 20.9118 down up incorrect
XLG.US Invesco S&P 500 Top 50 ETF 20200415 0 212.66 214.61 211.29 213.04 81861 208.6607 up up correct
XLI.US Industrial Select Sector SPDR Fund 20200415 0 61.17 61.29 59.79 60.81 12758394 59.2692 down down correct
XLK.US Technology Select Sector SPDR Fund 20200415 0 87.2 87.74 86.38 87.03 12929050 85.7462 down down correct
XLP.US Consumer Staples Select Sector SPDR Fund 20200415 0 59.35 59.72 58.7601 59.2 12553358 56.4856 down down correct
XLRE.US The Real Estate Select Sector SPDR Fund 20200415 0 34.11 34.38 33.36 33.68 5379026 31.8114 down down correct
XLSR.US SPDR SSGA U.S. Sector Rotation ETF 20200415 0 30 30.37 29.72 29.93 10800 29.4567 down down correct
XLU.US The Select Sector SPDR Trust 20200415 0 58.96 59.68 58.295 58.63 12836005 55.4467 down up incorrect
XLV.US Health Care Select Sector SPDR Fund 20200415 0 95.83 97.19 95.285 96.62 11019110 94.0448 up up correct
XLY.US The Select Sector SPDR Trust 20200415 0 108.07 109.14 107.08 108.39 3808761 107.0576 up up correct
XME.US SPDR Series Trust 20200415 0 18 18 17.22 17.66 2716893 17.3544 down down correct
XMHQ.US Invesco S&P MidCap Quality ETF 20200415 0 43.2 43.75 43.2 43.44 1000 42.8538 up down incorrect
XMLV.US Invesco S&P MidCap Low Volatility ETF 20200415 0 41.69 41.99 41.1 41.2 797470 40.1631 down down correct
XMMO.US Invesco S&P MidCap Momentum ETF 20200415 0 51.6 52.21 51.44 51.57 60400 51.2669 down down correct
XMVM.US Invesco S&P MidCap Value with Momentum ETF 20200415 0 23.57 23.57 23.16 23.16 7300 22.7786 down down correct
XNTK.US SPDR NYSE Technology ETF 20200415 0 80.94 81.7 80.36 81.19 44695 80.6708 up down incorrect
XOP.US SPDR S&P Oil & Gas Exploration & Production ETF 20200415 0 39.29 40.63 38.19 40.3 12459342 38.8786 up up correct
XOUT.US GraniteShares XOUT U.S. Large Cap ETF 20200415 0 25.31 25.64 25.22 25.42 26500 25.2611 up up correct
XPH.US SPDR Series Trust 20200415 0 38.49 38.696 37.92 38.4 59926 37.907 down down correct
XPP.US ProShares Ultra FTSE China 50 20200415 0 47.2846 47.4625 46.8423 47.2647 4130 47.2647 down down correct
XRLV.US Invesco S&P 500 ex 20200415 0 33.3 33.3 32.86 33.06 19912 32.1815 down up incorrect
XRT.US SPDR S&P Retail ETF 20200415 0 33.17 33.4031 32.66 33.07 5829017 32.2708 down down correct
XSD.US SPDR Series Trust 20200415 0 92.25 92.51 90.9 91.78 67938 91.4417 down down correct
XSLV.US Invesco S&P SmallCap Low Volatility ETF 20200415 0 33.51 33.5405 32.63 32.75 817672 31.8837 down down correct
XSMO.US Invesco S&P SmallCap Momentum ETF 20200415 0 30.33 30.38 29.79 29.97 19800 29.7946 down down correct
XSOE.US WisdomTree Emerging Markets ex 20200415 0 25.48 25.57 25.301 25.44 1163967 24.8409 down down correct
XSVM.US Invesco S&P SmallCap Value with Momentum ETF 20200415 0 20.38 20.38 19.92 20.11 10600 19.7945 down up incorrect
XSW.US SPDR S&P Software & Services ETF 20200415 0 87.53 87.79 86.18 87.38 19100 87.2211 down down correct
XTL.US SPDR Series Trust 20200415 0 62.71 63.5 62.71 63.14 2100 61.8318 up down incorrect
XTN.US SPDR S&P Transportation ETF 20200415 0 44.73 44.99 44.04 44.68 32500 43.9419 down down correct
XWEB.US SPDR S&P Internet ETF 20200415 0 72.411 72.861 72.411 72.519 1000 72.121 up up correct
XYLD.US Global X Funds 20200415 0 39.9 40.67 39.9 40.6 13700 35.1279 up up correct
YANG.US Direxion Shares ETF Trust 20200415 0 43.36 44.01 42.92 43.51 191200 43.51 up up correct
YCL.US ProShares Ultra Yen 20200415 0 56.43 56.43 56.43 56.43 0 56.43
YCS.US ProShares UltraShort Yen 20200415 0 74.45 74.45 73.87 74.25 8100 74.25 down up incorrect
YINN.US Direxion Daily FTSE China Bull 3X Shares 20200415 0 11.51 11.66 11.33 11.45 1255019 11.3295 down up incorrect
YLD.US Principal Exchange 20200415 0 34.0651 34.48 34.0651 34.38 2431 15.9884 up up correct
YOLO.US AdvisorShares Trust 20200415 0 7.91 7.91 7.7 7.79 38600 7.3508 down down correct
YXI.US ProShares Short FTSE China 50 20200415 0 19.6172 19.65 19.51 19.5689 2321 19.5689 down down correct
YYY.US Amplify ETF Trust 20200415 0 13.7 13.789 13.58 13.73 43596 11.7658 up up correct
ZIG.US ETF Series Solutions 20200415 0 20.27 20.27 19.695 19.831 15000 19.7589 down down correct
ZROZ.US PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange 20200415 0 179.15 181.64 178.68 180.52 104345 176.2295 up up correct
ZSL.US ProShares Trust II 20200415 0 28.43 29.2069 28.4 28.51 30091 114.04 up up correct
ZZZ.US TEST TICKER FOR UTP 20200415 0 10.92 11.02 10.35 10.96 148954 10.96 up up correct

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