CollectAI
close-nasdaq_etfs
2020/04/16
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AADR.US | AdvisorShares Dorsey Wright ADR ETF | 20200416 | 0 | 44.019 | 44.2 | 43.5107 | 44.04 | 4552 | 43.5891 | up | up | correct |
| AAXJ.US | iShares MSCI All Country Asia ex Japan ETF | 20200416 | 0 | 62.5 | 62.59 | 62.07 | 62.33 | 1030857 | 60.3095 | down | down | correct |
| ACWI.US | iShares Trust | 20200416 | 0 | 66.06 | 66.23 | 65.33 | 66.01 | 2940852 | 63.867 | down | down | correct |
| ACWX.US | iShares MSCI ACWI ex U.S. ETF | 20200416 | 0 | 38.59 | 38.73 | 38.17 | 38.45 | 3666283 | 36.7075 | down | down | correct |
| ADRE.US | Invesco BLDRS Emerging Markets 50 ADR Index Fund | 20200416 | 0 | 35.4723 | 35.6907 | 35.39 | 35.545 | 6183 | 34.2949 | up | up | correct |
| AGNG.US | Global X Aging Population ETF | 20200416 | 0 | 21.91 | 21.98 | 21.72 | 21.93 | 12300 | 21.8218 | up | up | correct |
| AGZD.US | WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund | 20200416 | 0 | 46.8 | 47.03 | 46.8 | 46.83 | 1750 | 45.3194 | up | down | incorrect |
| AIA.US | iShares Trust | 20200416 | 0 | 58.38 | 58.47 | 58 | 58.29 | 68259 | 56.7549 | down | down | correct |
| AIQ.US | Global X Artificial Intelligence & Technology ETF | 20200416 | 0 | 16.94 | 17.2 | 16.94 | 17.1085 | 10571 | 16.9849 | up | up | correct |
| AIRR.US | First Trust Exchange | 20200416 | 0 | 19.78 | 19.935 | 19.22 | 19.6197 | 24054 | 19.5852 | down | down | correct |
| ALTY.US | Global X Funds | 20200416 | 0 | 9.56 | 9.56 | 9.21 | 9.224 | 8177 | 8.0657 | down | up | incorrect |
| ANGL.US | VanEck Vectors ETF Trust | 20200416 | 0 | 27.27 | 27.29 | 26.97 | 27.14 | 1041762 | 25.1894 | down | up | incorrect |
| BBH.US | VanEck Vectors Biotech ETF | 20200416 | 0 | 138.59 | 142.87 | 138.59 | 142.87 | 22843 | 142.0878 | up | up | correct |
| BFIT.US | Global X Health & Wellness ETF | 20200416 | 0 | 16.6 | 16.75 | 16.18 | 16.65 | 24885 | 16.5344 | up | down | incorrect |
| BGRN.US | iShares Trust | 20200416 | 0 | 53.72 | 53.75 | 53.5 | 53.6696 | 23759 | 52.7372 | down | down | correct |
| BIB.US | ProShares Ultra Nasdaq Biotechnology | 20200416 | 0 | 53.95 | 56.19 | 53.73 | 56.19 | 185775 | 56.19 | up | up | correct |
| BICK.US | First Trust BICK Index Fund | 20200416 | 0 | 21.54 | 21.655 | 21.48 | 21.52 | 34641 | 20.7972 | down | down | correct |
| BIS.US | ProShares UltraShort Nasdaq Biotechnology | 20200416 | 0 | 11.74 | 11.74 | 11.199 | 11.2 | 75204 | 44.8 | down | down | correct |
| BJK.US | VanEck Vectors Gaming ETF | 20200416 | 0 | 28.53 | 28.53 | 28.2601 | 28.53 | 10237 | 28.1594 | |||
| BLCN.US | Siren ETF Trust | 20200416 | 0 | 22.92 | 23.2153 | 22.7986 | 23.0732 | 9505 | 22.8207 | up | up | correct |
| BND.US | Vanguard Bond Index Funds | 20200416 | 0 | 87.63 | 87.8 | 87.5 | 87.68 | 3459643 | 84.6253 | up | up | correct |
| BNDW.US | Vanguard Total World Bond ETF | 20200416 | 0 | 80.67 | 80.69 | 80.5 | 80.63 | 15482 | 77.7178 | down | down | correct |
| BNDX.US | Vanguard Total International Bond Index Fund ETF Shares | 20200416 | 0 | 56.88 | 56.91 | 56.805 | 56.86 | 2391015 | 54.3428 | down | down | correct |
| BOTZ.US | Global X Robotics & Artificial Intelligence ETF | 20200416 | 0 | 18.85 | 18.97 | 18.64 | 18.94 | 802313 | 18.8569 | up | up | correct |
| BSBE.US | Invesco BulletShares (R) 2022 USD Emerging Markets Debt ETF | 20200416 | 0 | 25.16 | 25.16 | 25.16 | 25.16 | 1287 | 23.8917 | |||
| BSCL.US | Invesco BulletShares 2021 Corporate Bond ETF | 20200416 | 0 | 21.3 | 21.3588 | 21.26 | 21.29 | 479001 | 20.7468 | down | down | correct |
| BSCM.US | Invesco BulletShares 2022 Corporate Bond ETF | 20200416 | 0 | 21.68 | 21.6899 | 21.5 | 21.55 | 326300 | 20.7483 | down | down | correct |
| BSCN.US | Invesco BulletShares 2023 Corporate Bond ETF | 20200416 | 0 | 21.28 | 21.48 | 21.28 | 21.35 | 210175 | 20.6113 | up | up | correct |
| BSCO.US | Invesco Exchange | 20200416 | 0 | 21.59 | 21.6 | 21.29 | 21.47 | 155856 | 20.6719 | down | down | correct |
| BSCP.US | Invesco BulletShares 2025 Corporate Bond ETF | 20200416 | 0 | 21.54 | 21.6499 | 21.47 | 21.58 | 89465 | 20.8034 | up | up | correct |
| BSCQ.US | Invesco BulletShares 2026 Corporate Bond ETF | 20200416 | 0 | 20.86 | 20.888 | 20.69 | 20.7749 | 1137296 | 20.0299 | down | down | correct |
| BSCR.US | Invesco BulletShares 2027 Corporate Bond ETF | 20200416 | 0 | 20.9 | 20.95 | 20.8193 | 20.92 | 793223 | 20.1239 | up | up | correct |
| BSCS.US | Invesco BulletShares 2028 Corporate Bond ETF | 20200416 | 0 | 21.73 | 21.8936 | 21.73 | 21.8501 | 9966 | 20.9569 | up | up | correct |
| BSCT.US | Invesco BulletShares 2029 Corporate Bond ETF | 20200416 | 0 | 20.3 | 20.3 | 20.278 | 20.28 | 6900 | 19.5628 | down | down | correct |
| BSDE.US | Invesco BulletShares (R) 2024 Emerging Markets Debt ETF | 20200416 | 0 | 24.19 | 24.19 | 23.96 | 23.96 | 313 | 22.6596 | down | down | correct |
| BSJL.US | Invesco BulletShares 2021 High Yield Corporate Bond ETF | 20200416 | 0 | 22.53 | 22.72 | 22.45 | 22.72 | 557115 | 21.7902 | up | up | correct |
| BSJM.US | Invesco BulletShares 2022 High Yield Corporate Bond ETF | 20200416 | 0 | 22.39 | 22.47 | 22.21 | 22.47 | 265155 | 21.0793 | up | up | correct |
| BSJN.US | Invesco BulletShares 2023 High Yield Corporate Bond ETF | 20200416 | 0 | 23.39 | 23.5 | 23.2983 | 23.395 | 110457 | 21.785 | up | up | correct |
| BSJO.US | Invesco BulletShares 2024 High Yield Corporate Bond ETF | 20200416 | 0 | 23.09 | 23.09 | 22.79 | 23.01 | 57778 | 21.34 | down | down | correct |
| BSJP.US | Invesco BulletShares 2025 High Yield Corporate Bond ETF | 20200416 | 0 | 22.38 | 22.38 | 22.0703 | 22.205 | 27373 | 20.476 | down | down | correct |
| BSJQ.US | Invesco BulletShares 2026 High Yield Corporate Bond ETF | 20200416 | 0 | 23.1572 | 23.32 | 23.08 | 23.2731 | 26957 | 21.5201 | up | up | correct |
| BSJR.US | Invesco BulletShares 2027 High Yield Corporate Bond ETF | 20200416 | 0 | 22.716 | 22.879 | 22.716 | 22.815 | 900 | 21.0444 | up | up | correct |
| BSML.US | Invesco Exchange | 20200416 | 0 | 25.015 | 25.015 | 25.015 | 25.015 | 0 | 24.8267 | |||
| BSMM.US | Invesco Exchange | 20200416 | 0 | 25.015 | 25.015 | 25.015 | 25.015 | 0 | 24.7799 | |||
| BSMN.US | Invesco Exchange | 20200416 | 0 | 24.99 | 24.99 | 24.99 | 24.99 | 0 | 24.7045 | |||
| BSMO.US | Invesco Exchange | 20200416 | 0 | 25.06 | 25.07 | 24.885 | 24.885 | 2200 | 24.7252 | down | down | correct |
| BSMP.US | Invesco Exchange | 20200416 | 0 | 25.26 | 25.26 | 25.16 | 25.16 | 800 | 24.7319 | down | down | correct |
| BSMQ.US | Invesco Exchange | 20200416 | 0 | 24.74 | 24.74 | 24.74 | 24.74 | 0 | 24.1753 | |||
| BSMR.US | Invesco Exchange | 20200416 | 0 | 24.686 | 24.686 | 24.51 | 24.51 | 300 | 24.0024 | down | down | correct |
| BSMS.US | Invesco Exchange | 20200416 | 0 | 25.05 | 25.06 | 24.9 | 24.9 | 600 | 24.4981 | down | down | correct |
| BSMT.US | Invesco Exchange | 20200416 | 0 | 24.718 | 24.91 | 24.718 | 24.74 | 18900 | 24.0777 | up | up | correct |
| BTEC.US | Principal Healthcare Innovators Index ETF | 20200416 | 0 | 34.575 | 35.1731 | 34.29 | 35.1731 | 3713 | 35.0456 | up | up | correct |
| BUG.US | Global X Funds | 20200416 | 0 | 16 | 16.27 | 16 | 16.157 | 7200 | 16.0561 | up | up | correct |
| CACG.US | Legg Mason ETF Investment Trust | 20200416 | 0 | 31.49 | 32.02 | 31.49 | 31.895 | 9437 | 30.8434 | up | up | correct |
| CARZ.US | First Trust NASDAQ Global Auto Index Fund | 20200416 | 0 | 26.02 | 26.11 | 25.515 | 25.8799 | 2621 | 25.1013 | down | down | correct |
| CATH.US | Global X S&P 500 Catholic Values ETF | 20200416 | 0 | 34.2 | 34.37 | 33.89 | 34.14 | 40747 | 33.5439 | down | down | correct |
| CDC.US | Victory Portfolios II | 20200416 | 0 | 43.98 | 43.98 | 43.31 | 43.6914 | 79118 | 41.6167 | down | down | correct |
| CDL.US | Victory Portfolios II | 20200416 | 0 | 36.54 | 36.57 | 35.97 | 36.3871 | 20349 | 34.4718 | down | up | incorrect |
| CEY.US | VictoryShares Emerging Market High Div Volatility Wtd ETF | 20200416 | 0 | 17.95 | 17.96 | 17.884 | 17.9392 | 6834 | 16.3916 | down | down | correct |
| CFA.US | VictoryShares US 500 Volatility Wtd ETF | 20200416 | 0 | 45.04 | 45.1501 | 44.5316 | 45.0928 | 246828 | 44.1508 | up | up | correct |
| CFO.US | Victory Portfolios II | 20200416 | 0 | 48.9 | 48.9 | 48.532 | 48.83 | 72577 | 47.9349 | down | down | correct |
| CHNA.US | ETF Series Solutions | 20200416 | 0 | 24.4945 | 24.5 | 24.41 | 24.4596 | 9072 | 24.3416 | down | down | correct |
| CIBR.US | First Trust Exchange | 20200416 | 0 | 27.75 | 28.2181 | 27.6701 | 28.01 | 660920 | 27.7717 | up | up | correct |
| CID.US | VictoryShares International High Div Volatility Wtd ETF | 20200416 | 0 | 22.7 | 22.7 | 22.3 | 22.405 | 9004 | 20.6804 | down | down | correct |
| CIL.US | Victory Portfolios II | 20200416 | 0 | 30.67 | 30.7378 | 30.578 | 30.7378 | 165756 | 29.4543 | up | up | correct |
| CIZ.US | VictoryShares Developed Enhanced Volatility Wtd ETF | 20200416 | 0 | 25.22 | 25.3083 | 25.0911 | 25.2681 | 61781 | 24.2511 | up | up | correct |
| CLOU.US | Global X Funds | 20200416 | 0 | 16.17 | 16.5 | 16.16 | 16.26 | 421747 | 16.26 | up | up | correct |
| CLRG.US | IndexIQ ETF Trust | 20200416 | 0 | 20.5 | 20.515 | 20.5 | 20.5 | 1465 | 20.0874 | |||
| CNCR.US | Loncar Cancer Immunotherapy ETF | 20200416 | 0 | 21.33 | 21.719 | 21.33 | 21.719 | 16242 | 21.5241 | up | down | incorrect |
| COMT.US | iShares GSCI Commodity Dynamic Roll Strategy ETF | 20200416 | 0 | 22.98 | 22.98 | 22.51 | 22.8 | 96478 | 19.215 | down | down | correct |
| CSA.US | Victory Portfolios II | 20200416 | 0 | 32.67 | 32.8566 | 32.38 | 32.8566 | 734 | 32.0296 | up | up | correct |
| CSB.US | VictoryShares US Small Cap High Div Volatility Wtd ETF | 20200416 | 0 | 31.08 | 31.08 | 30.11 | 30.7676 | 49616 | 28.7324 | down | down | correct |
| CSF.US | VictoryShares US Discovery Enhanced Volatility Wtd ETF | 20200416 | 0 | 33.51 | 33.9 | 33.0701 | 33.5396 | 8859 | 32.78 | up | up | correct |
| CSML.US | IQ Chaikin U.S. Small Cap ETF | 20200416 | 0 | 17.314 | 17.43 | 17.03 | 17.3204 | 16712 | 16.9937 | up | up | correct |
| CXSE.US | WisdomTree Trust | 20200416 | 0 | 81.18 | 81.64 | 80.9009 | 81.4966 | 14275 | 40.1766 | up | up | correct |
| DALI.US | First Trust Dorsey Wright DALI 1 ETF | 20200416 | 0 | 16.895 | 16.9019 | 16.855 | 16.8681 | 6059 | 16.606 | down | down | correct |
| DAX.US | Global X DAX Germany ETF | 20200416 | 0 | 21.55 | 21.55 | 21.1136 | 21.289 | 5295 | 20.4617 | down | down | correct |
| DDIV.US | First Trust Dorsey Wright Momentum & Dividend ETF | 20200416 | 0 | 18.66 | 18.7326 | 18.42 | 18.615 | 8887 | 17.6766 | down | down | correct |
| DGRE.US | WisdomTree Emerging Markets Quality Dividend Growth Fund | 20200416 | 0 | 20.165 | 20.3188 | 20.08 | 20.15 | 14994 | 19.2135 | down | down | correct |
| DGRS.US | WisdomTree Trust | 20200416 | 0 | 25.22 | 25.22 | 24.5972 | 25.0662 | 15743 | 23.9275 | down | down | correct |
| DGRW.US | WisdomTree U.S. Quality Dividend Growth Fund | 20200416 | 0 | 41.87 | 42.05 | 41.325 | 41.98 | 537856 | 40.4875 | up | down | incorrect |
| DRIV.US | Global X Funds | 20200416 | 0 | 12 | 12.0089 | 11.8932 | 11.944 | 6219 | 11.8678 | down | down | correct |
| DSLV.US | VelocityShares 3x Inverse Silver ETN Linked to the S&P GSCI Silver Index ER | 20200416 | 0 | 16.15 | 16.7961 | 15.775 | 15.92 | 176810 | 15.92 | down | down | correct |
| DVLU.US | First Trust Dorsey Wright Momentum & Value ETF | 20200416 | 0 | 12.3 | 12.3 | 12.1 | 12.2018 | 636 | 11.9111 | down | up | incorrect |
| DVOL.US | First Trust Exchange | 20200416 | 0 | 19.01 | 19.01 | 18.74 | 18.94 | 59910 | 18.7515 | down | down | correct |
| DVY.US | iShares Trust | 20200416 | 0 | 77.78 | 77.98 | 76.18 | 77.02 | 1181699 | 72.3424 | down | down | correct |
| DWAS.US | Invesco DWA SmallCap Momentum ETF | 20200416 | 0 | 42.72 | 42.8343 | 41.63 | 42.67 | 14698 | 42.513 | down | down | correct |
| DWAW.US | AdvisorShares Trust | 20200416 | 0 | 23.84 | 23.84 | 23.84 | 23.84 | 0 | 23.4578 | |||
| DWEQ.US | AdvisorShares Trust | 20200416 | 0 | 18.478 | 18.478 | 18.478 | 18.478 | 0 | 18.22 | |||
| DWMC.US | AdvisorShares Trust | 20200416 | 0 | 16.855 | 16.937 | 16.855 | 16.937 | 100 | 16.8654 | up | up | correct |
| DWPP.US | First Trust Dorsey Wright People's Portfolio ETF | 20200416 | 0 | 25.4141 | 25.5079 | 25.31 | 25.395 | 13062 | 25.1947 | down | down | correct |
| DWSH.US | AdvisorShares Dorsey Wright Short ETF | 20200416 | 0 | 31.6 | 32.455 | 31.25 | 32.42 | 282498 | 32.42 | up | up | correct |
| DWUS.US | AdvisorShares Trust | 20200416 | 0 | 23.673 | 23.673 | 23.673 | 23.673 | 0 | 23.5605 | |||
| DXGE.US | WisdomTree Germany Hedged Equity Fund | 20200416 | 0 | 23.73 | 23.8476 | 23.58 | 23.58 | 1361 | 21.928 | down | down | correct |
| DXJS.US | WisdomTree Trust | 20200416 | 0 | 33.29 | 33.4919 | 33.12 | 33.4919 | 37304 | 31.511 | up | up | correct |
| EBIZ.US | Global X Funds | 20200416 | 0 | 17.4125 | 17.7409 | 17.4125 | 17.7409 | 8148 | 17.664 | up | up | correct |
| ECOW.US | Pacer Emerging Markets Cash Cows 100 ETF | 20200416 | 0 | 18.82 | 18.82 | 18.82 | 18.82 | 0 | 17.3889 | |||
| EEMA.US | iShares MSCI Emerging Markets Asia ETF | 20200416 | 0 | 59.63 | 59.81 | 59.285 | 59.64 | 18073 | 57.6491 | up | up | correct |
| EFAS.US | Global X MSCI SuperDividend EAFE ETF | 20200416 | 0 | 10.75 | 10.75 | 10.75 | 10.75 | 217 | 9.9301 | |||
| EMB.US | iShares J.P. Morgan USD Emerging Markets Bond ETF | 20200416 | 0 | 99.76 | 99.86 | 98.78 | 99.15 | 3219522 | 92.6319 | down | down | correct |
| EMCB.US | WisdomTree Emerging Markets Corporate Bond Fund | 20200416 | 0 | 67.79 | 67.79 | 66.88 | 67.405 | 799 | 63.2052 | down | down | correct |
| EMIF.US | iShares Emerging Markets Infrastructure ETF | 20200416 | 0 | 20.51 | 20.7 | 20.42 | 20.42 | 3616 | 19.1266 | down | up | incorrect |
| EMXC.US | iShares MSCI Emerging Markets ex China ETF | 20200416 | 0 | 37.92 | 37.92 | 37.365 | 37.4381 | 7624 | 36.2206 | down | down | correct |
| ENZL.US | iShares MSCI New Zealand ETF | 20200416 | 0 | 47.86 | 48.13 | 47.27 | 48.03 | 15925 | 46.0352 | up | down | incorrect |
| EQRR.US | ProShares Equities for Rising Rates ETF | 20200416 | 0 | 24.55 | 24.55 | 24.43 | 24.43 | 319 | 23.5534 | down | down | correct |
| ESGD.US | iShares ESG Aware MSCI EAFE ETF | 20200416 | 0 | 54.04 | 54.07 | 53.361 | 53.92 | 775997 | 51.6006 | down | down | correct |
| ESGE.US | iShares ESG Aware MSCI EM ETF | 20200416 | 0 | 28.85 | 28.8994 | 28.55 | 28.65 | 3100500 | 27.5141 | down | down | correct |
| ESGU.US | iShares ESG Aware MSCI USA ETF | 20200416 | 0 | 62.53 | 62.69 | 61.75 | 62.57 | 1399409 | 61.1721 | up | up | correct |
| ESPO.US | VanEck Vectors Video Gaming and eSports ETF | 20200416 | 0 | 42.73 | 43.12 | 42.31 | 42.87 | 219459 | 41.3923 | up | up | correct |
| EUFN.US | iShares MSCI Europe Financials ETF | 20200416 | 0 | 12.06 | 12.1 | 11.88 | 12.04 | 1121273 | 11.3693 | down | up | incorrect |
| EWJE.US | iShares Trust | 20200416 | 0 | 29.728 | 29.728 | 29.728 | 29.728 | 0 | 28.5664 | |||
| EWJV.US | iShares Trust | 20200416 | 0 | 20.79 | 20.79 | 20.79 | 20.79 | 0 | 19.8742 | |||
| EWZS.US | iShares MSCI Brazil Small | 20200416 | 0 | 10.42 | 10.47 | 10.25 | 10.3 | 119400 | 9.805 | down | down | correct |
| FAAR.US | First Trust Exchange | 20200416 | 0 | 25.42 | 25.6 | 24.9501 | 25.2262 | 24983 | 22.9667 | down | down | correct |
| FAB.US | First Trust Exchange | 20200416 | 0 | 36.55 | 36.63 | 36.27 | 36.63 | 9694 | 35.5492 | up | up | correct |
| FAD.US | First Trust Multi Cap Growth AlphaDEX Fund | 20200416 | 0 | 65.03 | 65.1579 | 64.05 | 65.1579 | 10229 | 64.9504 | up | up | correct |
| FALN.US | iShares Fallen Angels USD Bond ETF | 20200416 | 0 | 24.66 | 24.66 | 24.38 | 24.55 | 42526 | 22.746 | down | up | incorrect |
| FBZ.US | First Trust Brazil AlphaDEX Fund | 20200416 | 0 | 9.32 | 9.32 | 9 | 9 | 5678 | 8.3346 | down | up | incorrect |
| FCA.US | First Trust Exchange | 20200416 | 0 | 22.7386 | 22.7386 | 22.56 | 22.65 | 15965 | 20.7128 | down | down | correct |
| FCAL.US | First Trust Exchange | 20200416 | 0 | 51.09 | 51.15 | 50.743 | 50.94 | 3800 | 49.1107 | down | down | correct |
| FCEF.US | First Trust CEF Income Opportunity ETF | 20200416 | 0 | 17.32 | 17.34 | 17.11 | 17.1762 | 6292 | 15.7504 | down | down | correct |
| FCVT.US | First Trust SSI Strategic Convertible Securities ETF | 20200416 | 0 | 30.42 | 30.53 | 30.15 | 30.5122 | 139825 | 24.3519 | up | up | correct |
| FDIV.US | First Trust Strategic Income ETF | 20200416 | 0 | 42.7 | 42.73 | 42.54 | 42.6111 | 10335 | 39.6542 | down | down | correct |
| FDNI.US | First Trust Dow Jones International Internet ETF | 20200416 | 0 | 25.14 | 25.14 | 24.665 | 24.6991 | 1383 | 24.6585 | down | down | correct |
| FDT.US | First Trust Exchange | 20200416 | 0 | 41.18 | 41.31 | 40.7591 | 41.17 | 223585 | 38.673 | down | down | correct |
| FDTS.US | First Trust Developed Markets ex | 20200416 | 0 | 27.43 | 27.495 | 27.43 | 27.495 | 249 | 26.6275 | up | up | correct |
| FEM.US | First Trust Emerging Markets AlphaDEX Fund | 20200416 | 0 | 18.95 | 19.04 | 18.69 | 18.7 | 432931 | 17.4385 | down | down | correct |
| FEMB.US | First Trust Emerging Markets Local Currency Bond ETF | 20200416 | 0 | 32.99 | 32.99 | 32.24 | 32.41 | 58026 | 29.343 | down | down | correct |
| FEMS.US | First Trust Exchange | 20200416 | 0 | 26.8636 | 27.0899 | 26.8 | 26.8275 | 21690 | 24.5555 | down | down | correct |
| FEP.US | First Trust Europe AlphaDEX Fund | 20200416 | 0 | 26.29 | 26.4099 | 25.8729 | 26.11 | 192890 | 24.6477 | down | up | incorrect |
| FEUZ.US | First Trust Exchange | 20200416 | 0 | 28.715 | 28.96 | 28.6323 | 28.6323 | 797 | 27.4603 | down | down | correct |
| FEX.US | First Trust Large Cap Core AlphaDEX Fund | 20200416 | 0 | 51.03 | 51.14 | 50.2757 | 50.7774 | 259304 | 49.8272 | down | down | correct |
| FGM.US | First Trust Germany AlphaDEX Fund | 20200416 | 0 | 32.605 | 32.88 | 32.605 | 32.68 | 884 | 31.7525 | up | up | correct |
| FID.US | First Trust S&P International Dividend Aristocrats ETF | 20200416 | 0 | 13.029 | 13.07 | 12.97 | 13.05 | 33828 | 12.0931 | up | up | correct |
| FINX.US | Global X FinTech ETF | 20200416 | 0 | 26 | 26.106 | 25.5 | 25.92 | 302969 | 25.92 | down | up | incorrect |
| FIXD.US | First Trust Exchange | 20200416 | 0 | 54.09 | 56.79 | 53.72 | 54.03 | 808452 | 51.8912 | down | down | correct |
| FJP.US | First Trust Japan AlphaDEX Fund | 20200416 | 0 | 40.9818 | 41.44 | 40.9726 | 41.2883 | 22536 | 39.884 | up | down | incorrect |
| FKU.US | First Trust United Kingdom AlphaDEX Fund | 20200416 | 0 | 24.87 | 25.158 | 24.86 | 25.1418 | 2661 | 24.1711 | up | up | correct |
| FLN.US | First Trust Latin America AlphaDEX Fund | 20200416 | 0 | 13.04 | 13.15 | 12.9901 | 13.12 | 41056 | 12.3452 | up | down | incorrect |
| FMB.US | First Trust Managed Municipal ETF | 20200416 | 0 | 53.7 | 54 | 53.7 | 53.76 | 253187 | 51.844 | up | down | incorrect |
| FMHI.US | First Trust Exchange | 20200416 | 0 | 48.84 | 48.9499 | 48.371 | 48.9 | 27606 | 46.3494 | up | up | correct |
| FNK.US | First Trust Mid Cap Value AlphaDEX Fund | 20200416 | 0 | 21.95 | 21.95 | 21.18 | 21.4128 | 7920 | 20.7743 | down | down | correct |
| FNX.US | First Trust Mid Cap Core AlphaDEX Fund | 20200416 | 0 | 50.5 | 50.5 | 49.2546 | 50.06 | 150131 | 49.0411 | down | down | correct |
| FNY.US | First Trust Mid Cap Growth AlphaDEX Fund | 20200416 | 0 | 39.06 | 39.2988 | 38.5838 | 39.2599 | 37952 | 39.1513 | up | up | correct |
| FPA.US | First Trust Asia Pacific Ex | 20200416 | 0 | 21.59 | 21.59 | 21.185 | 21.36 | 3302 | 19.9706 | down | down | correct |
| FPXI.US | First Trust International Equity Opportunities ETF | 20200416 | 0 | 39.05 | 39.45 | 38.92 | 39.3062 | 13315 | 38.9655 | up | up | correct |
| FSZ.US | First Trust Switzerland AlphaDEX Fund | 20200416 | 0 | 43.65 | 43.65 | 43.0001 | 43.25 | 5504 | 41.7499 | down | down | correct |
| FTA.US | First Trust Large Cap Value AlphaDEX Fund | 20200416 | 0 | 38.88 | 38.88 | 37.71 | 38.08 | 193426 | 36.7685 | down | down | correct |
| FTAG.US | First Trust Exchange | 20200416 | 0 | 16.9 | 16.9 | 16.9 | 16.9 | 122 | 16.2904 | |||
| FTC.US | First Trust Large Cap Growth AlphaDEX Fund | 20200416 | 0 | 65.35 | 66.185 | 65.18 | 65.98 | 118430 | 65.8768 | up | down | incorrect |
| FTCS.US | First Trust Capital Strength ETF | 20200416 | 0 | 53.8186 | 53.959 | 53.1694 | 53.85 | 911827 | 52.8127 | up | up | correct |
| FTGC.US | First Trust Global Tactical Commodity Strategy Fund | 20200416 | 0 | 14.52 | 14.7387 | 14.52 | 14.6177 | 22725 | 13.6292 | up | up | correct |
| FTHI.US | First Trust BuyWrite Income ETF | 20200416 | 0 | 17.94 | 18 | 17.699 | 17.9046 | 9785 | 16.4943 | down | down | correct |
| FTLB.US | First Trust Hedged BuyWrite Income ETF | 20200416 | 0 | 19.31 | 19.43 | 19.27 | 19.4053 | 7802 | 18.3608 | up | up | correct |
| FTRI.US | First Trust Exchange | 20200416 | 0 | 8.5995 | 8.5995 | 8.5995 | 8.5995 | 59 | 7.7655 | |||
| FTSL.US | First Trust Senior Loan Fund | 20200416 | 0 | 44.28 | 44.6 | 44.1101 | 44.31 | 793093 | 41.8208 | up | down | incorrect |
| FTSM.US | First Trust Enhanced Short Maturity ETF | 20200416 | 0 | 59.47 | 59.53 | 59.36 | 59.44 | 1092808 | 58.7832 | down | down | correct |
| FTXD.US | First Trust Nasdaq Retail ETF | 20200416 | 0 | 19.75 | 20.08 | 19.75 | 20.0463 | 1318 | 19.791 | up | up | correct |
| FTXG.US | First Trust Nasdaq Food & Beverage ETF | 20200416 | 0 | 18.5131 | 18.5917 | 18.2031 | 18.5917 | 936 | 18.0693 | up | up | correct |
| FTXH.US | First Trust Nasdaq Pharmaceuticals ETF | 20200416 | 0 | 21.37 | 21.37 | 20.93 | 21.235 | 6263 | 20.8737 | down | down | correct |
| FTXL.US | First Trust Nasdaq Semiconductor ETF | 20200416 | 0 | 36.15 | 36.64 | 35.81 | 36.5683 | 4552 | 36.2931 | up | up | correct |
| FTXN.US | First Trust Nasdaq Oil & Gas ETF | 20200416 | 0 | 8.94 | 8.94 | 8.7236 | 8.7236 | 67941 | 8.4716 | down | down | correct |
| FTXO.US | First Trust Nasdaq Bank ETF | 20200416 | 0 | 15.85 | 15.85 | 14.93 | 15.0842 | 84364 | 14.4095 | down | up | incorrect |
| FTXR.US | First Trust Nasdaq Transportation ETF | 20200416 | 0 | 15.72 | 15.72 | 15.37 | 15.6068 | 16656 | 15.4604 | down | down | correct |
| FV.US | First Trust Dorsey Wright Focus 5 ETF | 20200416 | 0 | 28.21 | 28.5499 | 28.052 | 28.52 | 337615 | 28.4886 | up | up | correct |
| FVC.US | First Trust Dorsey Wright Dynamic Focus 5 ETF | 20200416 | 0 | 23.1614 | 23.2191 | 23.12 | 23.16 | 203597 | 23.0794 | down | up | incorrect |
| FYC.US | First Trust Small Cap Growth AlphaDEX Fund | 20200416 | 0 | 33.81 | 33.81 | 33.08 | 33.56 | 76850 | 33.3045 | down | down | correct |
| FYT.US | First Trust Small Cap Value AlphaDEX Fund | 20200416 | 0 | 22.6 | 22.6 | 21.8306 | 22.0924 | 14346 | 21.5754 | down | down | correct |
| FYX.US | First Trust Exchange | 20200416 | 0 | 42.4 | 42.4 | 40.985 | 41.6565 | 66112 | 40.9009 | down | down | correct |
| GENY.US | Principal Millennials Index ETF | 20200416 | 0 | 34.609 | 34.6536 | 34.4822 | 34.6536 | 1065 | 34.3244 | up | up | correct |
| GIGE.US | SoFi Gig Economy ETF | 20200416 | 0 | 17.47 | 17.608 | 17.47 | 17.608 | 400 | 17.5494 | up | up | correct |
| GLDI.US | Credit Suisse X | 20200416 | 0 | 9.835 | 9.9 | 9.75 | 9.75 | 16976 | 7.7809 | down | down | correct |
| GNMA.US | iShares GNMA Bond ETF | 20200416 | 0 | 51.22 | 51.56 | 51.22 | 51.46 | 38080 | 50.4789 | up | up | correct |
| GNOM.US | Global X Genomics & Biotechnology ETF | 20200416 | 0 | 13.739 | 13.91 | 13.619 | 13.889 | 15600 | 13.8705 | up | up | correct |
| GRID.US | First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund | 20200416 | 0 | 44.62 | 44.67 | 44.13 | 44.58 | 2705 | 43.9202 | down | up | incorrect |
| GXTG.US | Global X Funds | 20200416 | 0 | 24.29 | 24.29 | 23.961 | 24.229 | 1700 | 24.0768 | down | up | incorrect |
| HERD.US | Pacer Cash Cows Fund of Funds ETF | 20200416 | 0 | 19.56 | 19.56 | 19.56 | 19.56 | 300 | 18.825 | |||
| HERO.US | Global X Funds | 20200416 | 0 | 17.91 | 18.194 | 17.85 | 18.19 | 34800 | 18.0538 | up | up | correct |
| HEWG.US | iShares Trust | 20200416 | 0 | 22.91 | 22.91 | 22.5 | 22.7 | 224012 | 21.741 | down | down | correct |
| HLAL.US | Wahed FTSE USA Shariah ETF | 20200416 | 0 | 23.79 | 23.79 | 23.35 | 23.62 | 14200 | 23.2972 | down | up | incorrect |
| HNDL.US | Strategy Shares | 20200416 | 0 | 23.02 | 23.05 | 22.942 | 22.97 | 1135 | 20.4378 | down | down | correct |
| HYLS.US | First Trust Tactical High Yield ETF | 20200416 | 0 | 45.6 | 45.69 | 45.06 | 45.56 | 766052 | 41.4483 | down | down | correct |
| HYXE.US | iShares iBoxx $ High Yield ex Oil & Gas Corporate Bond ETF | 20200416 | 0 | 49.5 | 49.92 | 48.85 | 49.32 | 7517 | 48.3125 | down | down | correct |
| HYXF.US | iShares ESG Advanced High Yield Corporate Bond ETF | 20200416 | 0 | 49.5 | 49.92 | 48.85 | 49.32 | 7500 | 45.1602 | down | down | correct |
| HYZD.US | WisdomTree Interest Rate Hedged High Yield Bond Fund | 20200416 | 0 | 19.94 | 20.17 | 19.85 | 20.1 | 43320 | 18.5807 | up | down | incorrect |
| IBB.US | iShares Biotechnology ETF | 20200416 | 0 | 117 | 119.34 | 116.54 | 119.08 | 2737187 | 118.6132 | up | up | correct |
| IBTA.US | iShares Trust | 20200416 | 0 | 25.38 | 25.42 | 25.38 | 25.395 | 1000 | 25.3091 | up | up | correct |
| IBTB.US | iShares Trust | 20200416 | 0 | 25.605 | 25.605 | 25.605 | 25.605 | 0 | 25.2645 | |||
| IBTD.US | iShares Trust | 20200416 | 0 | 25.71 | 25.76 | 25.71 | 25.725 | 2700 | 25.5465 | up | up | correct |
| IBTE.US | iShares Trust | 20200416 | 0 | 25.92 | 25.94 | 25.92 | 25.935 | 1200 | 25.6427 | up | up | correct |
| IBTF.US | iShares Trust | 20200416 | 0 | 26.09 | 26.14 | 26.08 | 26.095 | 2500 | 25.8084 | up | down | incorrect |
| IBTG.US | iShares Trust | 20200416 | 0 | 26.24 | 26.26 | 26.2 | 26.215 | 1600 | 25.9199 | down | down | correct |
| IBTH.US | iShares Trust | 20200416 | 0 | 26.36 | 26.42 | 26.35 | 26.35 | 2500 | 26.035 | down | down | correct |
| IBTI.US | iShares Trust | 20200416 | 0 | 26.61 | 26.61 | 26.584 | 26.584 | 500 | 26.2169 | down | down | correct |
| IBTJ.US | iShares Trust | 20200416 | 0 | 26.69 | 26.69 | 26.66 | 26.667 | 1500 | 26.3271 | down | down | correct |
| ICLN.US | iShares Global Clean Energy ETF | 20200416 | 0 | 10.28 | 10.35 | 10.145 | 10.24 | 560917 | 10.0686 | down | down | correct |
| IDLB.US | Invesco FTSE International Low Beta Equal Weight ETF | 20200416 | 0 | 22.57 | 22.61 | 22.49 | 22.55 | 4059 | 22.0349 | down | down | correct |
| IEF.US | iShares 7 | 20200416 | 0 | 122.11 | 122.25 | 121.9902 | 122.07 | 1901687 | 120.2112 | down | down | correct |
| IEI.US | iShares 3 | 20200416 | 0 | 133.55 | 133.61 | 133.43 | 133.45 | 1059021 | 131.5525 | down | down | correct |
| IEUS.US | iShares MSCI Europe Small | 20200416 | 0 | 39.86 | 39.86 | 39.22 | 39.58 | 15994 | 38.0725 | down | down | correct |
| IFGL.US | iShares International Developed Real Estate ETF | 20200416 | 0 | 21.8 | 21.8699 | 21.56 | 21.75 | 107340 | 20.7421 | down | down | correct |
| IFV.US | First Trust Dorsey Wright International Focus 5 ETF | 20200416 | 0 | 14.43 | 14.57 | 14.281 | 14.36 | 172486 | 13.9858 | down | up | incorrect |
| IGF.US | iShares Trust | 20200416 | 0 | 35.85 | 35.99 | 35.2275 | 35.39 | 827822 | 33.6963 | down | down | correct |
| IGIB.US | iShares 5 | 20200416 | 0 | 57.7 | 57.74 | 57.43 | 57.5 | 1510803 | 54.9691 | down | down | correct |
| IGOV.US | iShares International Treasury Bond ETF | 20200416 | 0 | 49.21 | 49.21 | 48.8459 | 49.03 | 142500 | 48.8403 | down | down | correct |
| IGSB.US | iShares 1 | 20200416 | 0 | 53.81 | 53.81 | 53.6 | 53.62 | 2784243 | 51.7903 | down | down | correct |
| IJT.US | iShares S&P Small | 20200416 | 0 | 141.29 | 142.27 | 137.557 | 140.5 | 154057 | 69.3443 | down | down | correct |
| IMCV.US | iShares Morningstar Mid | 20200416 | 0 | 36.9633 | 37.14 | 36.3833 | 36.78 | 151200 | 35.3768 | down | down | correct |
| INDY.US | iShares India 50 ETF | 20200416 | 0 | 26.32 | 26.4843 | 26.06 | 26.15 | 49105 | 24.3822 | down | down | correct |
| INFR.US | Legg Mason Global Infrastructure ETF | 20200416 | 0 | 25.6473 | 25.79 | 25.53 | 25.53 | 2093 | 24.2907 | down | down | correct |
| IPKW.US | Invesco International BuyBack Achievers ETF | 20200416 | 0 | 24.24 | 24.24 | 23.98 | 24.14 | 65273 | 22.2665 | down | down | correct |
| ISDX.US | Invesco RAFI Strategic Developed ex | 20200416 | 0 | 19.13 | 19.2024 | 18.99 | 19.2024 | 17345 | 18.1481 | up | up | correct |
| ISEM.US | Invesco RAFI Strategic Emerging Markets ETF | 20200416 | 0 | 20.72 | 20.77 | 20.66 | 20.77 | 3216 | 19.327 | up | up | correct |
| ISHG.US | iShares 1 | 20200416 | 0 | 76.9152 | 76.9152 | 76.39 | 76.675 | 4403 | 75.6923 | down | down | correct |
| ISTB.US | iShares Core 1 | 20200416 | 0 | 50.93 | 51.14 | 50.8 | 51.08 | 406149 | 49.4569 | up | up | correct |
| IUS.US | Invesco RAFI Strategic US ETF | 20200416 | 0 | 22.8 | 22.94 | 22.7 | 22.94 | 26837 | 22.2603 | up | up | correct |
| IUSB.US | iShares Core Total USD Bond Market ETF | 20200416 | 0 | 53.69 | 53.7335 | 53.27 | 53.4 | 338846 | 51.451 | down | down | correct |
| IUSG.US | iShares Core S&P U.S. Growth ETF | 20200416 | 0 | 62.63 | 63 | 61.9349 | 62.77 | 3332197 | 61.847 | up | up | correct |
| IUSS.US | Invesco RAFI Strategic US Small Company ETF | 20200416 | 0 | 17.53 | 17.53 | 17.22 | 17.41 | 6273 | 17.1846 | down | down | correct |
| IUSV.US | iShares Core S&P U.S. Value ETF | 20200416 | 0 | 49.3 | 49.3 | 48.49 | 49.07 | 1354956 | 47.1767 | down | down | correct |
| IXUS.US | iShares Core MSCI Total International Stock ETF | 20200416 | 0 | 48.44 | 48.47 | 47.85 | 48.25 | 1931094 | 45.9009 | down | down | correct |
| JKI.US | iShares Morningstar Mid | 20200416 | 0 | 110.89 | 111.42 | 109.15 | 110.34 | 50411 | 108.2525 | down | up | incorrect |
| JSML.US | Janus Henderson Small Cap Growth Alpha ETF | 20200416 | 0 | 35.27 | 35.52 | 34.8069 | 35.2856 | 9068 | 35.0292 | up | up | correct |
| KBWB.US | Invesco Exchange | 20200416 | 0 | 34.43 | 34.43 | 32.88 | 33.17 | 382539 | 31.7087 | down | down | correct |
| KBWD.US | Invesco KBW High Dividend Yield Financial ETF | 20200416 | 0 | 11.96 | 11.96 | 11.42 | 11.5 | 156019 | 9.8394 | down | down | correct |
| KBWP.US | Invesco KBW Property & Casualty Insurance ETF | 20200416 | 0 | 54.11 | 54.11 | 52.937 | 53.33 | 5251 | 50.9354 | down | down | correct |
| KBWR.US | Invesco KBW Regional Banking ETF | 20200416 | 0 | 31.06 | 31.06 | 29.8017 | 30.355 | 11522 | 28.9155 | down | up | incorrect |
| KBWY.US | Invesco KBW Premium Yield Equity REIT ETF | 20200416 | 0 | 17.23 | 17.42 | 16.34 | 16.475 | 78764 | 14.282 | down | down | correct |
| KRMA.US | Global X Conscious Companies ETF | 20200416 | 0 | 19.73 | 19.73 | 19.49 | 19.63 | 10007 | 19.3433 | down | down | correct |
| LDEM.US | iShares ESG MSCI EM Leaders ETF | 20200416 | 0 | 41.19 | 41.195 | 41.139 | 41.195 | 700 | 39.6693 | up | up | correct |
| LDSF.US | First Trust Exchange | 20200416 | 0 | 20.069 | 20.111 | 20.001 | 20.047 | 58000 | 19.2619 | down | down | correct |
| LEGR.US | First Trust Exchange | 20200416 | 0 | 26.18 | 26.18 | 25.77 | 26.0842 | 5606 | 25.3425 | down | up | incorrect |
| LMBS.US | First Trust Low Duration Opportunities ETF | 20200416 | 0 | 51.39 | 51.56 | 51.38 | 51.49 | 940318 | 49.6267 | up | down | incorrect |
| LNGR.US | Global X Aging Population ETF | 20200416 | 0 | 21.91 | 21.98 | 21.72 | 21.93 | 12316 | 21.8461 | up | up | correct |
| LRGE.US | ClearBridge Large Cap Growth ESG ETF | 20200416 | 0 | 35.49 | 35.718 | 35.19 | 35.635 | 31772 | 35.0802 | up | up | correct |
| LVHD.US | Legg Mason Low Volatility High Dividend ETF | 20200416 | 0 | 27.49 | 27.49 | 27 | 27.3 | 295962 | 25.7743 | down | down | correct |
| MBB.US | iShares Trust | 20200416 | 0 | 110.11 | 110.29 | 110.1 | 110.19 | 1012343 | 107.4903 | up | up | correct |
| MCEF.US | First Trust Municipal CEF Income Opportunity ETF | 20200416 | 0 | 18.01 | 18.0569 | 17.98 | 18.0569 | 18339 | 16.9869 | up | up | correct |
| MCHI.US | iShares MSCI China ETF | 20200416 | 0 | 59.61 | 59.86 | 59.4 | 59.7 | 3841500 | 58.472 | up | up | correct |
| MDIV.US | First Trust Multi | 20200416 | 0 | 12.41 | 12.5599 | 12.2595 | 12.28 | 97684 | 11.137 | down | down | correct |
| MILN.US | Global X Millennials Consumer ETF | 20200416 | 0 | 22.11 | 22.11 | 21.7312 | 22 | 8645 | 21.9495 | down | down | correct |
| NFTY.US | First Trust Exchange | 20200416 | 0 | 24.18 | 24.33 | 24.12 | 24.33 | 600 | 23.8299 | up | down | incorrect |
| NXTG.US | First Trust Exchange | 20200416 | 0 | 49.79 | 49.81 | 49.1073 | 49.66 | 34067 | 48.7089 | down | down | correct |
| ONEQ.US | Fidelity Nasdaq Composite Index ETF | 20200416 | 0 | 330.71 | 333.31 | 326.586 | 332.97 | 485310 | 32.9014 | up | up | correct |
| PDBC.US | Invesco Optimum Yield Diversified Commodity Strategy No K | 20200416 | 0 | 11.93 | 12.01 | 11.8339 | 11.92 | 1931601 | 7.7487 | down | down | correct |
| PDEV.US | Principal International Multi | 20200416 | 0 | 19.757 | 19.757 | 19.757 | 19.757 | 0 | 19.219 | |||
| PDP.US | Invesco DWA Momentum ETF | 20200416 | 0 | 58.4 | 59.11 | 58.07 | 58.8153 | 84023 | 58.7944 | up | up | correct |
| PEY.US | Invesco High Yield Equity Dividend Achievers ETF | 20200416 | 0 | 13.76 | 13.76 | 13.46 | 13.58 | 446080 | 12.5726 | down | down | correct |
| PEZ.US | Invesco DWA Consumer Cyclicals Momentum ETF | 20200416 | 0 | 39.5 | 39.825 | 39.435 | 39.825 | 1255 | 39.6147 | up | up | correct |
| PFF.US | iShares Preferred and Income Securities ETF | 20200416 | 0 | 33.45 | 33.66 | 33.22 | 33.45 | 4215108 | 30.786 | |||
| PFI.US | Invesco DWA Financial Momentum ETF | 20200416 | 0 | 30.89 | 31.23 | 30.89 | 31.0882 | 5543 | 30.3659 | up | up | correct |
| PFM.US | Invesco Dividend Achievers ETF | 20200416 | 0 | 26.66 | 26.66 | 26.24 | 26.59 | 69310 | 25.7068 | down | down | correct |
| PGJ.US | Invesco Golden Dragon China ETF | 20200416 | 0 | 39.77 | 40.58 | 39.4764 | 40.54 | 22881 | 40.4638 | up | down | incorrect |
| PHO.US | Invesco Water Resources ETF | 20200416 | 0 | 33.11 | 33.1621 | 32.54 | 33.06 | 41814 | 32.8657 | down | down | correct |
| PID.US | Invesco International Dividend Achievers ETF | 20200416 | 0 | 11.72 | 11.7999 | 11.56 | 11.6 | 134133 | 10.8706 | down | down | correct |
| PIE.US | Invesco DWA Emerging Markets Momentum ETF | 20200416 | 0 | 15.49 | 15.49 | 15.33 | 15.36 | 97359 | 14.9401 | down | down | correct |
| PIO.US | Invesco Global Water ETF | 20200416 | 0 | 25.53 | 25.547 | 25.12 | 25.34 | 13305 | 24.7825 | down | down | correct |
| PIZ.US | Invesco DWA Developed Markets Momentum ETF | 20200416 | 0 | 23.78 | 23.7874 | 23.6 | 23.76 | 21762 | 23.4437 | down | down | correct |
| PKW.US | Invesco BuyBack Achievers ETF | 20200416 | 0 | 51.26 | 51.2857 | 50.35 | 50.83 | 84927 | 49.7922 | down | up | incorrect |
| PLW.US | Invesco Exchange | 20200416 | 0 | 40.03 | 40.11 | 39.8701 | 40.05 | 39541 | 39.3604 | up | up | correct |
| PNQI.US | Invesco NASDAQ Internet ETF | 20200416 | 0 | 141.32 | 143.03 | 140.4 | 142.4 | 42530 | 142.4 | up | up | correct |
| POTX.US | Global X Funds | 20200416 | 0 | 9.2 | 9.2 | 8.75 | 8.802 | 9900 | 8.2984 | down | down | correct |
| PPH.US | VanEck Vectors ETF Trust | 20200416 | 0 | 58.59 | 58.59 | 57.78 | 58.43 | 496948 | 56.9367 | down | down | correct |
| PRFZ.US | Invesco FTSE RAFI US 1500 Small | 20200416 | 0 | 92.03 | 92.32 | 89.27 | 90.76 | 630830 | 89.1727 | down | down | correct |
| PSC.US | Principal Exchange | 20200416 | 0 | 22.44 | 22.6862 | 22.13 | 22.51 | 11975 | 22.0452 | up | up | correct |
| PSCC.US | Invesco S&P SmallCap Consumer Staples ETF | 20200416 | 0 | 64.343 | 65.5591 | 64.343 | 65.5591 | 747 | 63.6191 | up | up | correct |
| PSCD.US | Invesco S&P SmallCap Consumer Discretionary ETF | 20200416 | 0 | 38.49 | 38.55 | 37.8622 | 38.2513 | 2457 | 37.8821 | down | down | correct |
| PSCE.US | Invesco S&P SmallCap Energy ETF | 20200416 | 0 | 2.51 | 2.514 | 2.39 | 2.44 | 70710 | 2.4125 | down | down | correct |
| PSCF.US | Invesco S&P SmallCap Financials ETF | 20200416 | 0 | 34.85 | 34.85 | 33.62 | 34.1537 | 1921 | 32.7262 | down | up | incorrect |
| PSCH.US | Invesco S&P SmallCap Health Care ETF | 20200416 | 0 | 106.87 | 107.65 | 105.15 | 107.38 | 14939 | 107.38 | up | up | correct |
| PSCI.US | Invesco S&P SmallCap Industrials ETF | 20200416 | 0 | 47.95 | 47.95 | 46.9 | 47.0547 | 1556 | 46.4688 | down | down | correct |
| PSCT.US | Invesco S&P SmallCap Information Technology ETF | 20200416 | 0 | 74.92 | 74.9409 | 73.2811 | 74.9409 | 4958 | 74.8729 | up | up | correct |
| PSCU.US | Invesco S&P SmallCap Utilities & Communication Services ETF | 20200416 | 0 | 46.7 | 47.3844 | 46.7 | 47.3844 | 1684 | 45.5619 | up | down | incorrect |
| PSET.US | Principal Exchange | 20200416 | 0 | 34.93 | 34.93 | 34.885 | 34.885 | 326 | 34.3339 | down | down | correct |
| PSL.US | Invesco Exchange | 20200416 | 0 | 59.85 | 60.8 | 59.76 | 60.78 | 4588 | 59.5887 | up | up | correct |
| PTF.US | Invesco Exchange | 20200416 | 0 | 74.53 | 75.73 | 74.33 | 75.08 | 46786 | 75.08 | up | down | incorrect |
| PTH.US | Invesco DWA Healthcare Momentum ETF | 20200416 | 0 | 93.53 | 94.75 | 92.9121 | 94.51 | 18342 | 94.51 | up | up | correct |
| PUI.US | Invesco DWA Utilities Momentum ETF | 20200416 | 0 | 31 | 31 | 30.6192 | 30.9268 | 4719 | 29.6484 | down | down | correct |
| PXI.US | Invesco DWA Energy Momentum ETF | 20200416 | 0 | 11.97 | 11.97 | 11.37 | 11.3741 | 27194 | 11.1517 | down | down | correct |
| PY.US | Principal Exchange | 20200416 | 0 | 23.35 | 23.565 | 22.98 | 23.3924 | 5717 | 22.2325 | up | down | incorrect |
| PYZ.US | Invesco DWA Basic Materials Momentum ETF | 20200416 | 0 | 43.0106 | 43.27 | 42.28 | 43.2232 | 1459 | 42.6599 | up | up | correct |
| QABA.US | First Trust NASDAQ ABA Community Bank Index Fund | 20200416 | 0 | 31.5 | 31.51 | 29.75 | 30.37 | 19496 | 29.1059 | down | down | correct |
| QAT.US | iShares MSCI Qatar ETF | 20200416 | 0 | 15.46 | 15.5091 | 15.46 | 15.5091 | 529 | 14.6689 | up | up | correct |
| QCLN.US | First Trust NASDAQ Clean Edge Green Energy Index Fund | 20200416 | 0 | 22.44 | 22.52 | 22.07 | 22.32 | 30304 | 22.2306 | down | up | incorrect |
| QQEW.US | First Trust NASDAQ | 20200416 | 0 | 68.34 | 69.0629 | 67.7136 | 68.78 | 157615 | 68.4057 | up | up | correct |
| QQQ.US | Invesco QQQ Trust Series 1 | 20200416 | 0 | 211.78 | 214.369 | 209.69 | 213.25 | 64657359 | 211.1679 | up | up | correct |
| QQXT.US | First Trust NASDAQ | 20200416 | 0 | 53.92 | 54.77 | 53.85 | 54.63 | 4200 | 54.2981 | up | up | correct |
| QTEC.US | First Trust Exchange | 20200416 | 0 | 92.63 | 93.53 | 91.7 | 93.3417 | 240711 | 92.9732 | up | up | correct |
| QYLD.US | Global X NASDAQ 100 Covered Call ETF | 20200416 | 0 | 19.77 | 19.825 | 19.42 | 19.67 | 1254600 | 16.1994 | down | up | incorrect |
| RDVY.US | First Trust Rising Dividend Achievers ETF | 20200416 | 0 | 27.13 | 27.2403 | 26.744 | 27.09 | 520886 | 26.3903 | down | down | correct |
| RFDI.US | First Trust RiverFront Dynamic Developed International ETF | 20200416 | 0 | 46.89 | 46.89 | 46.1673 | 46.6742 | 73449 | 44.5876 | down | down | correct |
| RFEM.US | First Trust RiverFront Dynamic Emerging Markets ETF | 20200416 | 0 | 50.22 | 50.3407 | 49.86 | 50.1764 | 18605 | 47.9566 | down | down | correct |
| RFEU.US | First Trust RiverFront Dynamic Europe ETF | 20200416 | 0 | 48.11 | 48.11 | 47.5226 | 47.84 | 24268 | 45.9197 | down | down | correct |
| RILYO.US | B Riley Financial Inc | 20200416 | 0 | 20.131 | 20.131 | 19.8 | 20.08 | 8500 | 18.1448 | down | down | correct |
| RING.US | iShares MSCI Global Gold Miners ETF | 20200416 | 0 | 25.48 | 26.25 | 25.3847 | 26.14 | 184177 | 25.325 | up | up | correct |
| RNDM.US | First Trust Exchange | 20200416 | 0 | 40.43 | 40.477 | 40.26 | 40.477 | 3050 | 38.9632 | up | up | correct |
| RNDV.US | First Trust US Equity Dividend Select ETF | 20200416 | 0 | 18.29 | 18.357 | 18.29 | 18.357 | 13589 | 17.5599 | up | up | correct |
| RNEM.US | First Trust Exchange | 20200416 | 0 | 38.53 | 38.6292 | 38.53 | 38.6292 | 540 | 36.2474 | up | up | correct |
| RNLC.US | First Trust Large Cap US Equity Select ETF | 20200416 | 0 | 20.1988 | 20.2236 | 20.1587 | 20.2236 | 2359 | 19.7486 | up | up | correct |
| RNMC.US | First Trust Mid Cap US Equity Select ETF | 20200416 | 0 | 16.31 | 16.3563 | 16.17 | 16.3563 | 5745 | 15.9418 | up | up | correct |
| RNRG.US | Global X Renewable Energy Producers ETF | 20200416 | 0 | 12.86 | 12.86 | 12.7 | 12.795 | 15700 | 12.3303 | down | down | correct |
| RNSC.US | First Trust Small Cap US Equity Select ETF | 20200416 | 0 | 14.93 | 14.9428 | 14.748 | 14.9428 | 3506 | 14.5152 | up | up | correct |
| ROBT.US | First Trust Exchange | 20200416 | 0 | 28.76 | 28.98 | 28.52 | 28.98 | 32690 | 28.9194 | up | up | correct |
| RTH.US | VanEck Vectors ETF Trust | 20200416 | 0 | 117.62 | 119.92 | 116.9801 | 118.66 | 18031 | 116.9658 | up | up | correct |
| SCZ.US | iShares MSCI EAFE Small | 20200416 | 0 | 46.33 | 46.52 | 45.75 | 46.24 | 2356971 | 44.1544 | down | down | correct |
| SDG.US | iShares MSCI Global Impact ETF | 20200416 | 0 | 60.37 | 60.51 | 60.0256 | 60.3515 | 5417 | 58.6796 | down | down | correct |
| SDVY.US | First Trust Exchange | 20200416 | 0 | 14.4401 | 14.525 | 14.4401 | 14.525 | 623 | 14.1605 | up | up | correct |
| SHV.US | iShares Short Treasury Bond ETF | 20200416 | 0 | 110.9 | 110.92 | 110.88 | 110.91 | 2522929 | 110.4932 | up | up | correct |
| SHY.US | iShares Trust | 20200416 | 0 | 86.68 | 86.7 | 86.66 | 86.68 | 2383565 | 86.0104 | |||
| SKOR.US | FlexShares Credit | 20200416 | 0 | 52.77 | 52.8 | 52.74 | 52.74 | 4704 | 50.0435 | down | down | correct |
| SKYY.US | First Trust Exchange | 20200416 | 0 | 59.19 | 60.04 | 58.75 | 59.52 | 621100 | 58.965 | up | up | correct |
| SLQD.US | iShares Trust | 20200416 | 0 | 51.4 | 51.41 | 51.28 | 51.3 | 299800 | 49.6243 | down | down | correct |
| SLVO.US | Credit Suisse X | 20200416 | 0 | 6.087 | 6.1 | 6.0144 | 6.08 | 6423 | 3.8963 | down | down | correct |
| SMCP.US | AlphaMark Actively Managed Small Cap ETF | 20200416 | 0 | 17.88 | 17.88 | 17.88 | 17.88 | 4 | 17.6559 | |||
| SMH.US | VanEck Vectors Semiconductor ETF | 20200416 | 0 | 129.65 | 131.43 | 128.4 | 130.83 | 4654983 | 129.2327 | up | up | correct |
| SNSR.US | Global X Internet of Things ETF | 20200416 | 0 | 19.4 | 19.45 | 19.1201 | 19.45 | 33057 | 19.3803 | up | up | correct |
| SNUG.US | Alpha Architect ETF Trust | 20200416 | 0 | 23.349 | 23.349 | 23.349 | 23.349 | 0 | 22.5887 | |||
| SOCL.US | Global X Funds | 20200416 | 0 | 31.7 | 31.98 | 31.46 | 31.92 | 9191 | 31.92 | up | up | correct |
| SOXX.US | iShares Semiconductor ETF | 20200416 | 0 | 227.4 | 230.11 | 224.38 | 229.62 | 1112670 | 226.2108 | up | up | correct |
| SQLV.US | Legg Mason ETF Investment Trust | 20200416 | 0 | 18.1135 | 18.1135 | 17.75 | 17.75 | 671 | 17.3555 | down | up | incorrect |
| SQQQ.US | ProShares Trust | 20200416 | 0 | 13.23 | 13.65 | 12.73 | 12.93 | 89981612 | 64.65 | down | down | correct |
| SRET.US | Global X SuperDividend REIT ETF | 20200416 | 0 | 6.76 | 6.8 | 6.44 | 6.5 | 441247 | 5.7432 | down | up | incorrect |
| SUSB.US | iShares ESG 1 | 20200416 | 0 | 25.5 | 25.64 | 25.5 | 25.5571 | 75863 | 24.8963 | up | up | correct |
| SUSC.US | iShares ESG USD Corporate Bond ETF | 20200416 | 0 | 26.72 | 26.9799 | 26.7 | 26.8032 | 109293 | 25.8121 | up | down | incorrect |
| SUSL.US | iShares ESG MSCI USA Leaders ETF | 20200416 | 0 | 48.9 | 48.9 | 48.26 | 48.79 | 5500 | 47.6315 | down | down | correct |
| TDIV.US | First Trust NASDAQ Technology Dividend Index Fund | 20200416 | 0 | 38.21 | 38.3587 | 37.75 | 38.24 | 82228 | 36.8444 | up | down | incorrect |
| TLT.US | iShares 20+ Year Treasury Bond ETF | 20200416 | 0 | 169.26 | 170.315 | 169.0156 | 170.09 | 8265414 | 165.8119 | up | up | correct |
| TQQQ.US | ProShares UltraPro QQQ | 20200416 | 0 | 63.81 | 66.07 | 61.95 | 65.1 | 140730046 | 32.5499 | up | up | correct |
| TUR.US | iShares Inc. | 20200416 | 0 | 19.7 | 19.75 | 19.41 | 19.46 | 292873 | 18.6081 | down | down | correct |
| TUSA.US | First Trust Total US Market AlphaDEX ETF | 20200416 | 0 | 25.6973 | 25.9275 | 25.6942 | 25.9275 | 6091 | 25.5084 | up | down | incorrect |
| UAE.US | iShares MSCI UAE ETF | 20200416 | 0 | 9.92 | 9.95 | 9.73 | 9.8431 | 694506 | 8.8558 | down | up | incorrect |
| UFO.US | Procure ETF Trust II | 20200416 | 0 | 17.62 | 17.73 | 17.3 | 17.39 | 10200 | 17.1056 | down | up | incorrect |
| USIG.US | iShares Broad USD Investment Grade Corporate Bond ETF | 20200416 | 0 | 58.61 | 58.75 | 58.34 | 58.34 | 1243846 | 55.8171 | down | down | correct |
| USLB.US | Invesco Russell 1000 Low Beta Equal Weight ETF | 20200416 | 0 | 27.9833 | 28.1873 | 27.89 | 28.1873 | 3613 | 27.3604 | up | down | incorrect |
| USMC.US | Principal U.S. Mega | 20200416 | 0 | 28.1 | 28.55 | 27.93 | 28.53 | 188030 | 27.8296 | up | up | correct |
| USOI.US | Credit Suisse X | 20200416 | 0 | 10.75 | 11.792 | 10.5 | 11.12 | 60622 | 5.9589 | up | up | correct |
| VCIT.US | Vanguard Intermediate | 20200416 | 0 | 90.94 | 91.25 | 90.79 | 90.86 | 3784531 | 86.4839 | down | down | correct |
| VCLT.US | Vanguard Long | 20200416 | 0 | 103.74 | 104.15 | 102.86 | 103.36 | 1069765 | 97.8629 | down | down | correct |
| VCSH.US | Vanguard Scottsdale Funds | 20200416 | 0 | 81.19 | 81.25 | 81.06 | 81.06 | 3543691 | 78.3423 | down | down | correct |
| VGIT.US | Vanguard Intermediate | 20200416 | 0 | 70.59 | 70.64 | 70.52 | 70.56 | 1989041 | 68.1962 | down | down | correct |
| VGLT.US | Vanguard Scottsdale Funds | 20200416 | 0 | 103.05 | 103.83 | 103.043 | 103.56 | 1129686 | 100.057 | up | up | correct |
| VGSH.US | Vanguard Short | 20200416 | 0 | 62.29 | 62.3 | 62.25 | 62.26 | 1537003 | 61.0608 | down | down | correct |
| VIGI.US | Vanguard International Dividend Appreciation Index Fund ETF Shares | 20200416 | 0 | 60.63 | 60.63 | 59.83 | 60.35 | 687716 | 55.5996 | down | down | correct |
| VMBS.US | Vanguard Mortgage | 20200416 | 0 | 54.26 | 54.29 | 54.12 | 54.19 | 1926297 | 52.9019 | down | down | correct |
| VNQI.US | Vanguard Global ex | 20200416 | 0 | 43.51 | 43.58 | 43.08 | 43.25 | 849663 | 40.1797 | down | down | correct |
| VONE.US | Vanguard Russell 1000 Index Fund ETF Shares | 20200416 | 0 | 126.85 | 127.18 | 125.31 | 126.91 | 104579 | 123.8 | up | up | correct |
| VONG.US | Vanguard Scottsdale Funds | 20200416 | 0 | 170.53 | 171.82 | 168.8898 | 171.21 | 157013 | 42.2537 | up | down | incorrect |
| VONV.US | Vanguard Scottsdale Funds | 20200416 | 0 | 92.65 | 92.67 | 91.07 | 92.01 | 441642 | 44.3689 | down | down | correct |
| VRIG.US | Invesco Actively Managed Exchange | 20200416 | 0 | 23.52 | 23.59 | 23.33 | 23.41 | 131281 | 23.0097 | down | down | correct |
| VSDA.US | VictoryShares Dividend Accelerator ETF | 20200416 | 0 | 30.75 | 30.885 | 30.41 | 30.85 | 37053 | 29.9883 | up | up | correct |
| VSMV.US | VictoryShares US Multi | 20200416 | 0 | 28.75 | 28.86 | 28.6099 | 28.84 | 11286 | 27.9645 | up | up | correct |
| VTC.US | Vanguard Scottsdale Funds | 20200416 | 0 | 89.2 | 89.57 | 88.93 | 89.0188 | 22339 | 85.2436 | down | down | correct |
| VTHR.US | Vanguard Russell 3000 Index Fund ETF Shares | 20200416 | 0 | 125.34 | 125.34 | 122.96 | 124.39 | 29620 | 121.4027 | down | down | correct |
| VTIP.US | Vanguard Malvern Funds | 20200416 | 0 | 49.53 | 49.61 | 49.3 | 49.33 | 1037803 | 46.5342 | down | down | correct |
| VTWG.US | Vanguard Russell 2000 Growth Index Fund ETF Shares | 20200416 | 0 | 120.79 | 120.79 | 118.0231 | 120.1 | 13977 | 118.9201 | down | down | correct |
| VTWO.US | Vanguard Russell 2000 Index Fund ETF Shares | 20200416 | 0 | 95.23 | 95.235 | 92.309 | 94.35 | 468665 | 46.1765 | down | down | correct |
| VTWV.US | Vanguard Russell 2000 Value Index Fund ETF Shares | 20200416 | 0 | 73.21 | 73.23 | 70.46 | 71.73 | 51207 | 69.4076 | down | down | correct |
| VWOB.US | Vanguard Emerging Markets Government Bond Index Fund ETF Shares | 20200416 | 0 | 71.88 | 71.88 | 70.56 | 70.92 | 253903 | 66.0228 | down | up | incorrect |
| VXUS.US | Vanguard Total International Stock Index Fund ETF Shares | 20200416 | 0 | 43.38 | 43.5 | 42.905 | 43.27 | 5612800 | 41.0691 | down | down | correct |
| VYMI.US | Vanguard International High Dividend Yield Index Fund ETF Shares | 20200416 | 0 | 45.96 | 45.96 | 45.27 | 45.67 | 703581 | 42.4347 | down | down | correct |
| WBND.US | Western Asset Total Return ETF | 20200416 | 0 | 26.2642 | 26.6476 | 26.12 | 26.382 | 11574 | 85.2134 | up | up | correct |
| WINC.US | Legg Mason ETF Investment Trust | 20200416 | 0 | 23.983 | 24.14 | 23.983 | 24.14 | 700 | 23.0128 | up | up | correct |
| WIZ.US | Alpha Architect Merlyn.AI Bull | 20200416 | 0 | 23.06 | 23.21 | 23 | 23.21 | 2400 | 23.0085 | up | up | correct |
| WOOD.US | iShares Global Timber & Forestry ETF | 20200416 | 0 | 48.66 | 48.66 | 47.213 | 47.9 | 9130 | 46.6909 | down | down | correct |
| XT.US | iShares Exponential Technologies ETF | 20200416 | 0 | 37.92 | 38.1799 | 37.6481 | 38.04 | 206938 | 37.3666 | up | up | correct |
| YLCO.US | Global X YieldCo & Renewable Energy Income ETF | 20200416 | 0 | 12.86 | 12.86 | 12.7 | 12.795 | 15736 | 12.795 | down | up | incorrect |
| YLDE.US | ClearBridge Dividend Strategy ESG ETF | 20200416 | 0 | 27.96 | 27.9723 | 27.96 | 27.9723 | 1844 | 27.2978 | up | up | correct |
CollectAI copyright 2009-2021 3Net Labs, llc. All rights reserved.