CollectAI
close-nasdaq_etfs
2020/05/27
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AADR.US | AdvisorShares Dorsey Wright ADR ETF | 20200527 | 0 | 47.59 | 48.221 | 47.3664 | 48.12 | 3019 | 47.6273 | up | up | correct |
| AAXJ.US | iShares MSCI All Country Asia ex Japan ETF | 20200527 | 0 | 63.96 | 64.01 | 63.175 | 63.73 | 870264 | 61.6641 | down | up | incorrect |
| ACWI.US | iShares Trust | 20200527 | 0 | 71.73 | 71.99 | 70.67 | 71.99 | 6271735 | 69.6529 | up | up | correct |
| ACWX.US | iShares MSCI ACWI ex U.S. ETF | 20200527 | 0 | 41.63 | 41.65 | 41.14 | 41.65 | 1195838 | 39.7624 | up | up | correct |
| ADRE.US | Invesco BLDRS Emerging Markets 50 ADR Index Fund | 20200527 | 0 | 36.515 | 36.5315 | 36.13 | 36.5315 | 5647 | 35.2467 | up | up | correct |
| AGNG.US | Global X Aging Population ETF | 20200527 | 0 | 23.5 | 23.633 | 23.5 | 23.633 | 900 | 23.5164 | up | up | correct |
| AGZD.US | WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund | 20200527 | 0 | 46.6 | 46.71 | 46.5066 | 46.7 | 7391 | 45.363 | up | down | incorrect |
| AIA.US | iShares Trust | 20200527 | 0 | 59.01 | 59.01 | 58.3062 | 58.86 | 262399 | 57.3099 | down | up | incorrect |
| AIQ.US | Global X Artificial Intelligence & Technology ETF | 20200527 | 0 | 19 | 19.15 | 18.52 | 19.1085 | 25590 | 18.9705 | up | up | correct |
| AIRR.US | First Trust Exchange | 20200527 | 0 | 23.71 | 24.26 | 23.44 | 24.2542 | 17935 | 24.2115 | up | up | correct |
| ALTY.US | Global X Funds | 20200527 | 0 | 10.95 | 10.9799 | 10.67 | 10.88 | 13327 | 9.6107 | down | down | correct |
| ANGL.US | VanEck Vectors ETF Trust | 20200527 | 0 | 27.88 | 28.06 | 27.82 | 27.99 | 1180877 | 26.0817 | up | up | correct |
| ASET.US | FlexShares Real Assets Allocation Index Fund | 20200527 | 0 | 25.42 | 25.42 | 25.42 | 25.42 | 1 | 24.2926 | |||
| BBH.US | VanEck Vectors Biotech ETF | 20200527 | 0 | 153.19 | 154.78 | 148.865 | 154.68 | 42863 | 153.8332 | up | up | correct |
| BFIT.US | Global X Health & Wellness ETF | 20200527 | 0 | 19.58 | 19.58 | 19.26 | 19.5759 | 3651 | 19.44 | down | down | correct |
| BGRN.US | iShares Trust | 20200527 | 0 | 54 | 54 | 53.84 | 53.855 | 7070 | 53.0449 | down | down | correct |
| BIB.US | ProShares Ultra Nasdaq Biotechnology | 20200527 | 0 | 66.36 | 67.98 | 62.47 | 67.81 | 442200 | 67.81 | up | down | incorrect |
| BICK.US | First Trust BICK Index Fund | 20200527 | 0 | 23.64 | 23.8034 | 23.62 | 23.8034 | 16972 | 23.004 | up | up | correct |
| BIS.US | ProShares UltraShort Nasdaq Biotechnology | 20200527 | 0 | 9 | 9.54 | 8.82 | 8.84 | 288511 | 35.36 | down | down | correct |
| BJK.US | VanEck Vectors Gaming ETF | 20200527 | 0 | 34.89 | 34.89 | 33.62 | 34.37 | 30006 | 33.9235 | down | down | correct |
| BLCN.US | Siren ETF Trust | 20200527 | 0 | 26.12 | 26.12 | 25.5001 | 26.06 | 10513 | 25.7748 | down | down | correct |
| BND.US | Vanguard Bond Index Funds | 20200527 | 0 | 87.75 | 87.78 | 87.57 | 87.64 | 7606511 | 84.7551 | down | down | correct |
| BNDW.US | Vanguard Total World Bond ETF | 20200527 | 0 | 81.04 | 81.04 | 80.78 | 80.95 | 21895 | 78.1354 | down | down | correct |
| BNDX.US | Vanguard Total International Bond Index Fund ETF Shares | 20200527 | 0 | 57.36 | 57.36 | 57.26 | 57.33 | 1883025 | 54.8365 | down | up | incorrect |
| BOTZ.US | Global X Robotics & Artificial Intelligence ETF | 20200527 | 0 | 23.24 | 23.25 | 22.615 | 23.11 | 765106 | 23.0086 | down | down | correct |
| BSCL.US | Invesco BulletShares 2021 Corporate Bond ETF | 20200527 | 0 | 21.37 | 21.42 | 21.36 | 21.41 | 689385 | 20.9493 | up | up | correct |
| BSCM.US | Invesco BulletShares 2022 Corporate Bond ETF | 20200527 | 0 | 21.72 | 21.77 | 21.69 | 21.75 | 1301320 | 21.0279 | up | up | correct |
| BSCN.US | Invesco BulletShares 2023 Corporate Bond ETF | 20200527 | 0 | 21.62 | 21.65 | 21.57 | 21.63 | 171853 | 20.9723 | up | up | correct |
| BSCO.US | Invesco Exchange | 20200527 | 0 | 21.82 | 21.859 | 21.74 | 21.85 | 230130 | 21.1307 | up | up | correct |
| BSCP.US | Invesco BulletShares 2025 Corporate Bond ETF | 20200527 | 0 | 21.92 | 21.92 | 21.84 | 21.9022 | 102350 | 21.2107 | down | down | correct |
| BSCQ.US | Invesco BulletShares 2026 Corporate Bond ETF | 20200527 | 0 | 21.05 | 21.15 | 21.05 | 21.1358 | 88010 | 20.4699 | up | up | correct |
| BSCR.US | Invesco BulletShares 2027 Corporate Bond ETF | 20200527 | 0 | 21.295 | 21.41 | 21.24 | 21.385 | 50320 | 20.6662 | up | down | incorrect |
| BSCS.US | Invesco BulletShares 2028 Corporate Bond ETF | 20200527 | 0 | 22.25 | 22.38 | 22.25 | 22.3257 | 18248 | 21.5141 | up | up | correct |
| BSCT.US | Invesco BulletShares 2029 Corporate Bond ETF | 20200527 | 0 | 20.65 | 20.69 | 20.603 | 20.69 | 4100 | 20.0404 | up | up | correct |
| BSJL.US | Invesco BulletShares 2021 High Yield Corporate Bond ETF | 20200527 | 0 | 22.83 | 22.83 | 22.705 | 22.76 | 687797 | 21.9944 | down | up | incorrect |
| BSJM.US | Invesco BulletShares 2022 High Yield Corporate Bond ETF | 20200527 | 0 | 22.34 | 22.444 | 22.24 | 22.39 | 389921 | 21.1667 | up | down | incorrect |
| BSJN.US | Invesco BulletShares 2023 High Yield Corporate Bond ETF | 20200527 | 0 | 23.75 | 23.798 | 23.63 | 23.71 | 51801 | 22.2637 | down | down | correct |
| BSJO.US | Invesco BulletShares 2024 High Yield Corporate Bond ETF | 20200527 | 0 | 23.43 | 23.4799 | 23.275 | 23.45 | 56174 | 21.9324 | up | up | correct |
| BSJP.US | Invesco BulletShares 2025 High Yield Corporate Bond ETF | 20200527 | 0 | 22.7 | 22.715 | 22.54 | 22.7 | 32153 | 21.132 | |||
| BSJQ.US | Invesco BulletShares 2026 High Yield Corporate Bond ETF | 20200527 | 0 | 23.77 | 23.78 | 23.6 | 23.74 | 32924 | 22.1426 | down | up | incorrect |
| BSJR.US | Invesco BulletShares 2027 High Yield Corporate Bond ETF | 20200527 | 0 | 23.39 | 23.42 | 23.297 | 23.4 | 1300 | 21.7684 | up | up | correct |
| BSML.US | Invesco Exchange | 20200527 | 0 | 25.215 | 25.32 | 25.215 | 25.265 | 1700 | 25.1148 | up | up | correct |
| BSMM.US | Invesco Exchange | 20200527 | 0 | 25.27 | 25.27 | 25.11 | 25.195 | 38700 | 25.0102 | down | down | correct |
| BSMN.US | Invesco Exchange | 20200527 | 0 | 25.254 | 25.315 | 25.254 | 25.315 | 300 | 25.0748 | up | down | incorrect |
| BSMO.US | Invesco Exchange | 20200527 | 0 | 25.28 | 25.28 | 25.16 | 25.17 | 2000 | 25.0084 | down | down | correct |
| BSMP.US | Invesco Exchange | 20200527 | 0 | 25.528 | 25.528 | 25.415 | 25.415 | 600 | 25.0424 | down | down | correct |
| BSMQ.US | Invesco Exchange | 20200527 | 0 | 24.845 | 24.845 | 24.845 | 24.845 | 100 | 24.3501 | |||
| BSMR.US | Invesco Exchange | 20200527 | 0 | 24.67 | 24.67 | 24.67 | 24.67 | 500 | 24.2317 | |||
| BSMS.US | Invesco Exchange | 20200527 | 0 | 25.09 | 25.09 | 25.09 | 25.09 | 0 | 24.685 | |||
| BSMT.US | Invesco Exchange | 20200527 | 0 | 25.18 | 25.19 | 25.105 | 25.105 | 500 | 24.5134 | down | up | incorrect |
| BTEC.US | Principal Healthcare Innovators Index ETF | 20200527 | 0 | 41.61 | 42.4562 | 40.63 | 42.4562 | 17676 | 42.3023 | up | up | correct |
| BUG.US | Global X Funds | 20200527 | 0 | 18.98 | 18.98 | 17.73 | 18.364 | 25900 | 18.2494 | down | down | correct |
| CACG.US | Legg Mason ETF Investment Trust | 20200527 | 0 | 34.335 | 34.8 | 34.03 | 34.7552 | 17639 | 33.6093 | up | up | correct |
| CARZ.US | First Trust NASDAQ Global Auto Index Fund | 20200527 | 0 | 30.19 | 30.55 | 29.64 | 30.225 | 10971 | 29.3157 | up | up | correct |
| CATH.US | Global X S&P 500 Catholic Values ETF | 20200527 | 0 | 37.47 | 37.5 | 36.69 | 37.5 | 43304 | 36.8453 | up | down | incorrect |
| CDC.US | Victory Portfolios II | 20200527 | 0 | 47 | 47.0747 | 46.555 | 47 | 45048 | 44.8342 | |||
| CDL.US | Victory Portfolios II | 20200527 | 0 | 39.84 | 40.1444 | 39.5797 | 40.1444 | 22289 | 38.1181 | up | up | correct |
| CEY.US | VictoryShares Emerging Market High Div Volatility Wtd ETF | 20200527 | 0 | 18.99 | 19.0859 | 18.99 | 19.0859 | 899 | 17.5278 | up | up | correct |
| CFA.US | VictoryShares US 500 Volatility Wtd ETF | 20200527 | 0 | 49.99 | 50.36 | 49.3452 | 50.3397 | 95741 | 49.3301 | up | up | correct |
| CFO.US | Victory Portfolios II | 20200527 | 0 | 51.57 | 51.77 | 51.28 | 51.77 | 21137 | 50.8332 | up | up | correct |
| CHNA.US | ETF Series Solutions | 20200527 | 0 | 26.15 | 26.21 | 25.9 | 26.0295 | 1759 | 25.9039 | down | down | correct |
| CIBR.US | First Trust Exchange | 20200527 | 0 | 31.25 | 31.25 | 30.15 | 31.23 | 561532 | 30.9643 | down | down | correct |
| CID.US | VictoryShares International High Div Volatility Wtd ETF | 20200527 | 0 | 24.6 | 24.7511 | 24.6 | 24.7511 | 501 | 22.898 | up | up | correct |
| CIL.US | Victory Portfolios II | 20200527 | 0 | 33.0913 | 33.0913 | 33.0913 | 33.0913 | 157 | 31.7803 | |||
| CIZ.US | VictoryShares Developed Enhanced Volatility Wtd ETF | 20200527 | 0 | 26.37 | 26.4111 | 26.29 | 26.4111 | 1855 | 25.3644 | up | up | correct |
| CLOU.US | Global X Funds | 20200527 | 0 | 19.19 | 19.19 | 18.27 | 19.13 | 736000 | 19.13 | down | down | correct |
| CNCR.US | Loncar Cancer Immunotherapy ETF | 20200527 | 0 | 26.5 | 26.5 | 25.31 | 26.155 | 28748 | 25.9202 | down | down | correct |
| COMT.US | iShares GSCI Commodity Dynamic Roll Strategy ETF | 20200527 | 0 | 23.15 | 23.15 | 22.8626 | 23 | 47883 | 19.3835 | down | up | incorrect |
| CSA.US | Victory Portfolios II | 20200527 | 0 | 39.8 | 40.5769 | 39.51 | 40.5769 | 2709 | 39.6124 | up | up | correct |
| CSB.US | VictoryShares US Small Cap High Div Volatility Wtd ETF | 20200527 | 0 | 36.69 | 37.59 | 36.0446 | 37.4809 | 11412 | 35.1691 | up | up | correct |
| CSF.US | VictoryShares US Discovery Enhanced Volatility Wtd ETF | 20200527 | 0 | 38.69 | 39.5 | 38.375 | 39.4236 | 23359 | 38.5678 | up | down | incorrect |
| CSML.US | IQ Chaikin U.S. Small Cap ETF | 20200527 | 0 | 21.31 | 21.76 | 21.06 | 21.7072 | 12107 | 21.2977 | up | up | correct |
| CXSE.US | WisdomTree Trust | 20200527 | 0 | 84.93 | 84.93 | 83.5601 | 83.87 | 38821 | 41.3467 | down | down | correct |
| DALI.US | First Trust Dorsey Wright DALI 1 ETF | 20200527 | 0 | 17.15 | 17.16 | 17.12 | 17.14 | 5476 | 16.8737 | down | down | correct |
| DAX.US | Global X DAX Germany ETF | 20200527 | 0 | 24.37 | 24.59 | 24.1844 | 24.455 | 18244 | 23.5046 | up | up | correct |
| DDIV.US | First Trust Dorsey Wright Momentum & Dividend ETF | 20200527 | 0 | 19.63 | 19.8536 | 19.6 | 19.8536 | 7319 | 18.8528 | up | down | incorrect |
| DGRE.US | WisdomTree Emerging Markets Quality Dividend Growth Fund | 20200527 | 0 | 21.42 | 21.47 | 21.3 | 21.42 | 2139 | 20.4244 | |||
| DGRS.US | WisdomTree Trust | 20200527 | 0 | 29.59 | 30.0847 | 29.27 | 30.0699 | 41831 | 28.8499 | up | up | correct |
| DGRW.US | WisdomTree U.S. Quality Dividend Growth Fund | 20200527 | 0 | 44.16 | 44.49 | 43.75 | 44.48 | 319700 | 43.0595 | up | up | correct |
| DRIV.US | Global X Funds | 20200527 | 0 | 13.62 | 13.7204 | 13.345 | 13.7204 | 63391 | 13.6328 | up | up | correct |
| DSLV.US | VelocityShares 3x Inverse Silver ETN Linked to the S&P GSCI Silver Index ER | 20200527 | 0 | 11.31 | 11.31 | 10.2 | 10.23 | 977400 | 10.23 | down | down | correct |
| DVLU.US | First Trust Dorsey Wright Momentum & Value ETF | 20200527 | 0 | 13.9999 | 14.1667 | 13.92 | 14.1667 | 1730 | 13.8292 | up | up | correct |
| DVOL.US | First Trust Exchange | 20200527 | 0 | 19.77 | 19.9906 | 19.65 | 19.9906 | 9769 | 19.7917 | up | up | correct |
| DVY.US | iShares Trust | 20200527 | 0 | 82.53 | 83.073 | 81.62 | 82.89 | 726892 | 77.8559 | up | up | correct |
| DWAS.US | Invesco DWA SmallCap Momentum ETF | 20200527 | 0 | 51.1 | 51.41 | 49.2622 | 51.4 | 77388 | 51.2109 | up | down | incorrect |
| DWAW.US | AdvisorShares Trust | 20200527 | 0 | 26.109 | 26.61 | 26.101 | 26.585 | 9000 | 26.1588 | up | up | correct |
| DWEQ.US | AdvisorShares Trust | 20200527 | 0 | 19.02 | 19.06 | 18.94 | 19.056 | 15800 | 18.7899 | up | up | correct |
| DWMC.US | AdvisorShares Trust | 20200527 | 0 | 20.42 | 20.473 | 20.42 | 20.473 | 500 | 20.3864 | up | up | correct |
| DWPP.US | First Trust Dorsey Wright People's Portfolio ETF | 20200527 | 0 | 25.3678 | 25.3848 | 25.3204 | 25.3848 | 1737 | 25.1845 | up | down | incorrect |
| DWSH.US | AdvisorShares Dorsey Wright Short ETF | 20200527 | 0 | 21.83 | 22.61 | 21.29 | 21.29 | 359300 | 21.29 | down | up | incorrect |
| DWUS.US | AdvisorShares Trust | 20200527 | 0 | 25.69 | 25.81 | 25.641 | 25.788 | 8100 | 25.6654 | up | up | correct |
| DXGE.US | WisdomTree Germany Hedged Equity Fund | 20200527 | 0 | 27.44 | 27.69 | 27.2 | 27.69 | 1551 | 25.7501 | up | up | correct |
| DXJS.US | WisdomTree Trust | 20200527 | 0 | 38.06 | 38.12 | 37.97 | 38.07 | 6905 | 35.8183 | up | up | correct |
| EBIZ.US | Global X Funds | 20200527 | 0 | 21.2 | 21.2 | 20.4 | 20.99 | 25867 | 20.899 | down | down | correct |
| ECOW.US | Pacer Emerging Markets Cash Cows 100 ETF | 20200527 | 0 | 19.5 | 19.5 | 19.5 | 19.5 | 200 | 18.0171 | |||
| EEMA.US | iShares MSCI Emerging Markets Asia ETF | 20200527 | 0 | 61.86 | 61.86 | 61.125 | 61.4908 | 91239 | 59.4382 | down | down | correct |
| EFAS.US | Global X MSCI SuperDividend EAFE ETF | 20200527 | 0 | 11.715 | 11.8277 | 11.715 | 11.8277 | 1000 | 10.973 | up | up | correct |
| EMB.US | iShares J.P. Morgan USD Emerging Markets Bond ETF | 20200527 | 0 | 106.65 | 106.87 | 105.86 | 106.34 | 2772426 | 99.7254 | down | down | correct |
| EMCB.US | WisdomTree Emerging Markets Corporate Bond Fund | 20200527 | 0 | 69.9195 | 70.3485 | 69.785 | 69.785 | 576 | 65.9281 | down | down | correct |
| EMIF.US | iShares Emerging Markets Infrastructure ETF | 20200527 | 0 | 21.91 | 21.94 | 21.86 | 21.94 | 1466 | 20.5503 | up | down | incorrect |
| EMXC.US | iShares MSCI Emerging Markets ex China ETF | 20200527 | 0 | 40.29 | 40.42 | 39.97 | 40.4049 | 117122 | 39.0909 | up | up | correct |
| ENZL.US | iShares MSCI New Zealand ETF | 20200527 | 0 | 51.95 | 51.95 | 51.02 | 51.64 | 16016 | 49.4953 | down | down | correct |
| EQRR.US | ProShares Equities for Rising Rates ETF | 20200527 | 0 | 29.41 | 29.6894 | 29.26 | 29.6894 | 604 | 28.6241 | up | down | incorrect |
| ESGD.US | iShares ESG Aware MSCI EAFE ETF | 20200527 | 0 | 58.93 | 58.93 | 58.28 | 58.8 | 137798 | 56.2707 | down | down | correct |
| ESGE.US | iShares ESG Aware MSCI EM ETF | 20200527 | 0 | 30.02 | 30.02 | 29.62 | 29.9 | 660089 | 28.7145 | down | down | correct |
| ESGU.US | iShares ESG Aware MSCI USA ETF | 20200527 | 0 | 68.04 | 68.39 | 66.85 | 68.39 | 440723 | 66.862 | up | up | correct |
| ESPO.US | VanEck Vectors Video Gaming and eSports ETF | 20200527 | 0 | 46.71 | 46.71 | 44.97 | 46.01 | 225051 | 44.4241 | down | down | correct |
| EUFN.US | iShares MSCI Europe Financials ETF | 20200527 | 0 | 13.68 | 13.735 | 13.5 | 13.7 | 776553 | 12.9368 | up | down | incorrect |
| EWJE.US | iShares Trust | 20200527 | 0 | 32.54 | 32.54 | 32.54 | 32.54 | 0 | 31.2686 | |||
| EWJV.US | iShares Trust | 20200527 | 0 | 22.72 | 22.72 | 22.69 | 22.7 | 600 | 21.7001 | down | down | correct |
| EWZS.US | iShares MSCI Brazil Small | 20200527 | 0 | 11.44 | 11.7 | 11.27 | 11.7 | 124342 | 11.1378 | up | up | correct |
| FAAR.US | First Trust Exchange | 20200527 | 0 | 25.5721 | 25.796 | 25.545 | 25.625 | 3836 | 23.3298 | up | up | correct |
| FAB.US | First Trust Exchange | 20200527 | 0 | 46.11 | 47.0415 | 45.54 | 47.0415 | 10514 | 45.6535 | up | up | correct |
| FAD.US | First Trust Multi Cap Growth AlphaDEX Fund | 20200527 | 0 | 74.83 | 74.83 | 73.0736 | 74.8253 | 3105 | 74.587 | down | down | correct |
| FALN.US | iShares Fallen Angels USD Bond ETF | 20200527 | 0 | 25.89 | 25.89 | 25.7 | 25.7559 | 67171 | 23.9889 | down | down | correct |
| FBZ.US | First Trust Brazil AlphaDEX Fund | 20200527 | 0 | 10.14 | 10.3416 | 10.01 | 10.3416 | 8273 | 9.577 | up | up | correct |
| FCA.US | First Trust Exchange | 20200527 | 0 | 22.75 | 22.855 | 22.75 | 22.855 | 244 | 20.9003 | up | up | correct |
| FCAL.US | First Trust Exchange | 20200527 | 0 | 50.99 | 51.1746 | 50.99 | 51.1 | 6842 | 49.4493 | up | up | correct |
| FCEF.US | First Trust CEF Income Opportunity ETF | 20200527 | 0 | 18.235 | 18.35 | 18.12 | 18.35 | 2613 | 16.9192 | up | up | correct |
| FCVT.US | First Trust SSI Strategic Convertible Securities ETF | 20200527 | 0 | 33.57 | 33.58 | 32.895 | 33.565 | 59045 | 26.8556 | down | down | correct |
| FDIV.US | First Trust Strategic Income ETF | 20200527 | 0 | 45.469 | 45.57 | 45.145 | 45.57 | 3898 | 42.7381 | up | up | correct |
| FDNI.US | First Trust Dow Jones International Internet ETF | 20200527 | 0 | 29.69 | 29.69 | 28.5 | 29.0528 | 8497 | 29.0051 | down | down | correct |
| FDT.US | First Trust Exchange | 20200527 | 0 | 45.92 | 45.92 | 45.3103 | 45.74 | 25685 | 42.9659 | down | down | correct |
| FEM.US | First Trust Emerging Markets AlphaDEX Fund | 20200527 | 0 | 19.93 | 19.95 | 19.75 | 19.88 | 80015 | 18.5389 | down | down | correct |
| FEMB.US | First Trust Emerging Markets Local Currency Bond ETF | 20200527 | 0 | 34.82 | 34.82 | 34.6407 | 34.77 | 20351 | 31.8037 | down | down | correct |
| FEMS.US | First Trust Exchange | 20200527 | 0 | 29.88 | 29.9716 | 29.57 | 29.9716 | 18827 | 27.4334 | up | up | correct |
| FEP.US | First Trust Europe AlphaDEX Fund | 20200527 | 0 | 29.66 | 29.6606 | 29.27 | 29.58 | 74400 | 27.9233 | down | up | incorrect |
| FEUZ.US | First Trust Exchange | 20200527 | 0 | 32.58 | 32.678 | 32.15 | 32.678 | 4340 | 31.3404 | up | up | correct |
| FEX.US | First Trust Large Cap Core AlphaDEX Fund | 20200527 | 0 | 58.54 | 58.7193 | 57.1439 | 58.71 | 66248 | 57.6114 | up | up | correct |
| FGM.US | First Trust Germany AlphaDEX Fund | 20200527 | 0 | 38.5275 | 38.5275 | 38.5275 | 38.5275 | 161 | 37.434 | |||
| FID.US | First Trust S&P International Dividend Aristocrats ETF | 20200527 | 0 | 13.83 | 13.88 | 13.75 | 13.88 | 5899 | 12.8623 | up | up | correct |
| FINX.US | Global X FinTech ETF | 20200527 | 0 | 31.39 | 31.39 | 30.54 | 31.32 | 187700 | 31.32 | down | down | correct |
| FIXD.US | First Trust Exchange | 20200527 | 0 | 54.17 | 54.27 | 54.09 | 54.22 | 788949 | 52.1746 | up | up | correct |
| FJP.US | First Trust Japan AlphaDEX Fund | 20200527 | 0 | 45.47 | 45.895 | 45.45 | 45.895 | 2216 | 44.334 | up | down | incorrect |
| FKU.US | First Trust United Kingdom AlphaDEX Fund | 20200527 | 0 | 28.65 | 28.65 | 28.265 | 28.6166 | 1122 | 27.5117 | down | down | correct |
| FLN.US | First Trust Latin America AlphaDEX Fund | 20200527 | 0 | 14.0783 | 14.35 | 14.0783 | 14.335 | 279 | 13.4884 | up | up | correct |
| FMB.US | First Trust Managed Municipal ETF | 20200527 | 0 | 54.04 | 54.15 | 54.02 | 54.09 | 128523 | 52.3663 | up | up | correct |
| FMHI.US | First Trust Exchange | 20200527 | 0 | 48.66 | 49.02 | 48.65 | 48.86 | 5870 | 46.5793 | up | down | incorrect |
| FNK.US | First Trust Mid Cap Value AlphaDEX Fund | 20200527 | 0 | 27.88 | 28.0562 | 27.28 | 28.0562 | 22576 | 27.2196 | up | down | incorrect |
| FNX.US | First Trust Mid Cap Core AlphaDEX Fund | 20200527 | 0 | 61.58 | 62.3585 | 60.0609 | 62.3442 | 33222 | 61.0752 | up | up | correct |
| FNY.US | First Trust Mid Cap Growth AlphaDEX Fund | 20200527 | 0 | 46.5 | 46.5 | 44.885 | 46.47 | 74786 | 46.3415 | down | down | correct |
| FPA.US | First Trust Asia Pacific Ex | 20200527 | 0 | 22.54 | 22.73 | 22.54 | 22.73 | 562 | 21.2515 | up | up | correct |
| FPXE.US | First Trust IPOX Europe Equity Opportunities ETF | 20200527 | 0 | 21.7875 | 21.9859 | 21.7875 | 21.9859 | 453 | 21.6011 | up | down | incorrect |
| FPXI.US | First Trust International Equity Opportunities ETF | 20200527 | 0 | 45.17 | 45.17 | 44.2 | 44.65 | 65314 | 44.2629 | down | down | correct |
| FSZ.US | First Trust Switzerland AlphaDEX Fund | 20200527 | 0 | 46.55 | 46.6 | 46.17 | 46.28 | 5549 | 44.6748 | down | up | incorrect |
| FTA.US | First Trust Large Cap Value AlphaDEX Fund | 20200527 | 0 | 46.14 | 46.5 | 45.07 | 46.4458 | 63243 | 44.8462 | up | up | correct |
| FTAG.US | First Trust Exchange | 20200527 | 0 | 18.3703 | 18.3703 | 18.3703 | 18.3703 | 51 | 17.7076 | |||
| FTC.US | First Trust Large Cap Growth AlphaDEX Fund | 20200527 | 0 | 72.1 | 72.37 | 70.44 | 72.3612 | 32655 | 72.2479 | up | up | correct |
| FTCS.US | First Trust Capital Strength ETF | 20200527 | 0 | 57.03 | 57.56 | 56.35 | 57.56 | 645549 | 56.4512 | up | up | correct |
| FTGC.US | First Trust Global Tactical Commodity Strategy Fund | 20200527 | 0 | 15.04 | 15.04 | 14.825 | 14.895 | 31606 | 13.8877 | down | down | correct |
| FTHI.US | First Trust BuyWrite Income ETF | 20200527 | 0 | 19.25 | 19.4309 | 19.25 | 19.4253 | 7372 | 18.0515 | up | down | incorrect |
| FTLB.US | First Trust Hedged BuyWrite Income ETF | 20200527 | 0 | 20 | 20.1103 | 20 | 20.1103 | 578 | 19.129 | up | up | correct |
| FTRI.US | First Trust Exchange | 20200527 | 0 | 9.44 | 9.5014 | 9.44 | 9.5014 | 160 | 8.58 | up | down | incorrect |
| FTSL.US | First Trust Senior Loan Fund | 20200527 | 0 | 45.07 | 45.32 | 45.055 | 45.24 | 343837 | 42.9825 | up | up | correct |
| FTSM.US | First Trust Enhanced Short Maturity ETF | 20200527 | 0 | 59.86 | 59.88 | 59.85 | 59.88 | 900433 | 59.3019 | up | down | incorrect |
| FTXD.US | First Trust Nasdaq Retail ETF | 20200527 | 0 | 21.96 | 22.68 | 21.96 | 22.68 | 602 | 22.3911 | up | up | correct |
| FTXG.US | First Trust Nasdaq Food & Beverage ETF | 20200527 | 0 | 18.929 | 18.995 | 18.81 | 18.995 | 1512 | 18.4613 | up | up | correct |
| FTXH.US | First Trust Nasdaq Pharmaceuticals ETF | 20200527 | 0 | 22.73 | 22.8 | 22.5289 | 22.7401 | 11011 | 22.3532 | up | up | correct |
| FTXL.US | First Trust Nasdaq Semiconductor ETF | 20200527 | 0 | 41.34 | 41.4102 | 40.005 | 41.4102 | 10895 | 41.0986 | up | up | correct |
| FTXN.US | First Trust Nasdaq Oil & Gas ETF | 20200527 | 0 | 11.74 | 11.74 | 11.36 | 11.7 | 10142 | 11.362 | down | down | correct |
| FTXO.US | First Trust Nasdaq Bank ETF | 20200527 | 0 | 18.75 | 18.9999 | 18.28 | 18.9949 | 141823 | 18.1452 | up | up | correct |
| FTXR.US | First Trust Nasdaq Transportation ETF | 20200527 | 0 | 18.86 | 18.86 | 18.35 | 18.5837 | 10706 | 18.4093 | down | down | correct |
| FV.US | First Trust Dorsey Wright Focus 5 ETF | 20200527 | 0 | 31.52 | 31.56 | 30.55 | 31.56 | 252751 | 31.5253 | up | up | correct |
| FVC.US | First Trust Dorsey Wright Dynamic Focus 5 ETF | 20200527 | 0 | 23.995 | 24.2599 | 23.8433 | 24.2133 | 115749 | 24.129 | up | up | correct |
| FYC.US | First Trust Small Cap Growth AlphaDEX Fund | 20200527 | 0 | 41.07 | 41.53 | 39.96 | 41.52 | 20168 | 41.2039 | up | up | correct |
| FYT.US | First Trust Small Cap Value AlphaDEX Fund | 20200527 | 0 | 30.45 | 31.13 | 29.6955 | 31.0996 | 33436 | 30.3718 | up | up | correct |
| FYX.US | First Trust Exchange | 20200527 | 0 | 53.69 | 54.79 | 52.3175 | 54.65 | 94461 | 53.6587 | up | up | correct |
| GENY.US | Principal Millennials Index ETF | 20200527 | 0 | 39.57 | 39.57 | 39.45 | 39.4623 | 739 | 39.0874 | down | down | correct |
| GIGE.US | SoFi Gig Economy ETF | 20200527 | 0 | 21.49 | 21.554 | 20.88 | 21.545 | 3300 | 21.4734 | up | up | correct |
| GLDI.US | Credit Suisse X | 20200527 | 0 | 9.71 | 9.74 | 9.66 | 9.7399 | 62465 | 8.03 | up | up | correct |
| GNMA.US | iShares GNMA Bond ETF | 20200527 | 0 | 51.59 | 51.6 | 51 | 51.59 | 83530 | 50.6947 | |||
| GNOM.US | Global X Genomics & Biotechnology ETF | 20200527 | 0 | 16.71 | 16.71 | 16 | 16.605 | 20200 | 16.5829 | down | up | incorrect |
| GRID.US | First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund | 20200527 | 0 | 52.105 | 52.6 | 52 | 52.6 | 1544 | 51.8215 | up | up | correct |
| GXTG.US | Global X Funds | 20200527 | 0 | 28.46 | 28.61 | 28.45 | 28.61 | 1300 | 28.4303 | up | up | correct |
| HERD.US | Pacer Cash Cows Fund of Funds ETF | 20200527 | 0 | 22.25 | 22.348 | 22.249 | 22.348 | 2000 | 21.5082 | up | up | correct |
| HERO.US | Global X Funds | 20200527 | 0 | 20.35 | 20.35 | 19.29 | 19.94 | 1723700 | 19.7908 | down | down | correct |
| HEWG.US | iShares Trust | 20200527 | 0 | 25.95 | 26.09 | 25.73 | 26.0785 | 348486 | 24.9767 | up | up | correct |
| HLAL.US | Wahed FTSE USA Shariah ETF | 20200527 | 0 | 25.77 | 25.82 | 25.35 | 25.813 | 15800 | 25.4602 | up | up | correct |
| HNDL.US | Strategy Shares | 20200527 | 0 | 23.63 | 23.685 | 23.6001 | 23.685 | 4628 | 21.1978 | up | up | correct |
| HYLS.US | First Trust Tactical High Yield ETF | 20200527 | 0 | 46 | 46.15 | 45.76 | 46.04 | 631542 | 42.2621 | up | up | correct |
| HYXE.US | iShares iBoxx $ High Yield ex Oil & Gas Corporate Bond ETF | 20200527 | 0 | 49.78 | 49.93 | 49.48 | 49.58 | 8333 | 48.7868 | down | down | correct |
| HYXF.US | iShares ESG Advanced High Yield Corporate Bond ETF | 20200527 | 0 | 49.78 | 49.93 | 49.48 | 49.58 | 8300 | 45.6034 | down | up | incorrect |
| HYZD.US | WisdomTree Interest Rate Hedged High Yield Bond Fund | 20200527 | 0 | 20.17 | 20.29 | 19.97 | 20.2 | 28330 | 18.8352 | up | up | correct |
| IBB.US | iShares Biotechnology ETF | 20200527 | 0 | 130.45 | 132.03 | 126.63 | 132 | 6186889 | 131.4825 | up | down | incorrect |
| IBTA.US | iShares Trust | 20200527 | 0 | 25.39 | 25.39 | 25.375 | 25.375 | 5000 | 25.3061 | down | down | correct |
| IBTB.US | iShares Trust | 20200527 | 0 | 25.61 | 25.61 | 25.595 | 25.595 | 5200 | 25.2714 | down | down | correct |
| IBTD.US | iShares Trust | 20200527 | 0 | 25.745 | 25.76 | 25.729 | 25.735 | 5500 | 25.5693 | down | down | correct |
| IBTE.US | iShares Trust | 20200527 | 0 | 25.98 | 25.98 | 25.96 | 25.96 | 1000 | 25.6803 | down | down | correct |
| IBTF.US | iShares Trust | 20200527 | 0 | 26.119 | 26.125 | 26.105 | 26.105 | 1500 | 25.8311 | down | down | correct |
| IBTG.US | iShares Trust | 20200527 | 0 | 26.236 | 26.24 | 26.23 | 26.23 | 600 | 25.9466 | down | down | correct |
| IBTH.US | iShares Trust | 20200527 | 0 | 26.3 | 26.34 | 26.3 | 26.34 | 400 | 26.037 | up | up | correct |
| IBTI.US | iShares Trust | 20200527 | 0 | 26.515 | 26.515 | 26.515 | 26.515 | 0 | 26.1616 | |||
| IBTJ.US | iShares Trust | 20200527 | 0 | 26.61 | 26.61 | 26.565 | 26.565 | 400 | 26.2393 | down | down | correct |
| ICLN.US | iShares Global Clean Energy ETF | 20200527 | 0 | 11.85 | 11.87 | 11.47 | 11.85 | 609818 | 11.6516 | |||
| IDLB.US | Invesco FTSE International Low Beta Equal Weight ETF | 20200527 | 0 | 24.44 | 24.45 | 24.44 | 24.45 | 226 | 23.8915 | up | up | correct |
| IEF.US | iShares 7 | 20200527 | 0 | 121.49 | 121.84 | 121.48 | 121.66 | 2542851 | 119.9336 | up | up | correct |
| IEI.US | iShares 3 | 20200527 | 0 | 133.37 | 133.57 | 133.37 | 133.44 | 900879 | 131.6664 | up | up | correct |
| IEUS.US | iShares MSCI Europe Small | 20200527 | 0 | 44.85 | 45.07 | 44.6574 | 45.07 | 5041 | 43.3534 | up | up | correct |
| IFGL.US | iShares International Developed Real Estate ETF | 20200527 | 0 | 22.82 | 22.9 | 22.585 | 22.75 | 79629 | 21.6957 | down | down | correct |
| IFV.US | First Trust Dorsey Wright International Focus 5 ETF | 20200527 | 0 | 15.76 | 15.7915 | 15.5 | 15.635 | 105192 | 15.2276 | down | up | incorrect |
| IGF.US | iShares Trust | 20200527 | 0 | 38.58 | 38.58 | 38.04 | 38.57 | 659316 | 36.7241 | down | down | correct |
| IGIB.US | iShares 5 | 20200527 | 0 | 58.82 | 58.86 | 58.71 | 58.86 | 1113049 | 56.4243 | up | up | correct |
| IGOV.US | iShares International Treasury Bond ETF | 20200527 | 0 | 49.85 | 49.95 | 49.7997 | 49.9 | 70761 | 49.7069 | up | up | correct |
| IGSB.US | iShares 1 | 20200527 | 0 | 54.18 | 54.2 | 54.07 | 54.18 | 3065909 | 52.4487 | |||
| IJT.US | iShares S&P Small | 20200527 | 0 | 166.92 | 170.5533 | 164.15 | 170.19 | 1184996 | 83.9979 | up | up | correct |
| IMCV.US | iShares Morningstar Mid | 20200527 | 0 | 42.16 | 42.53 | 41.6733 | 42.4833 | 52800 | 40.8626 | up | up | correct |
| INDY.US | iShares India 50 ETF | 20200527 | 0 | 27.54 | 27.755 | 27.355 | 27.6 | 223959 | 25.7341 | up | up | correct |
| INFR.US | Legg Mason Global Infrastructure ETF | 20200527 | 0 | 27.17 | 27.17 | 27 | 27.01 | 534 | 25.6988 | down | up | incorrect |
| IPKW.US | Invesco International BuyBack Achievers ETF | 20200527 | 0 | 27.55 | 27.68 | 27.23 | 27.6 | 69423 | 25.458 | up | up | correct |
| ISDX.US | Invesco RAFI Strategic Developed ex | 20200527 | 0 | 21.17 | 21.299 | 21.17 | 21.299 | 3811 | 20.1296 | up | up | correct |
| ISEM.US | Invesco RAFI Strategic Emerging Markets ETF | 20200527 | 0 | 20.97 | 21.16 | 20.97 | 21.16 | 1496 | 19.6899 | up | up | correct |
| ISHG.US | iShares 1 | 20200527 | 0 | 77.62 | 77.62 | 77.62 | 77.62 | 363 | 76.6252 | |||
| ISTB.US | iShares Core 1 | 20200527 | 0 | 51.23 | 51.29 | 51.1145 | 51.26 | 397395 | 49.7295 | up | up | correct |
| IUS.US | Invesco RAFI Strategic US ETF | 20200527 | 0 | 24.75 | 25.03 | 24.75 | 25.03 | 4415 | 24.2884 | up | up | correct |
| IUSB.US | iShares Core Total USD Bond Market ETF | 20200527 | 0 | 53.84 | 53.855 | 53.77 | 53.85 | 266240 | 52.0033 | up | up | correct |
| IUSG.US | iShares Core S&P U.S. Growth ETF | 20200527 | 0 | 68.54 | 68.95 | 67.21 | 68.95 | 411266 | 67.9362 | up | down | incorrect |
| IUSS.US | Invesco RAFI Strategic US Small Company ETF | 20200527 | 0 | 20.98 | 21.13 | 20.98 | 21.13 | 1139 | 20.8565 | up | up | correct |
| IUSV.US | iShares Core S&P U.S. Value ETF | 20200527 | 0 | 52.96 | 53.3 | 52.25 | 53.26 | 895015 | 51.205 | up | up | correct |
| IXUS.US | iShares Core MSCI Total International Stock ETF | 20200527 | 0 | 52.52 | 52.54 | 51.9 | 52.54 | 2001337 | 49.982 | up | up | correct |
| JKI.US | iShares Morningstar Mid | 20200527 | 0 | 126.48 | 127.59 | 125.0216 | 127.4529 | 17557 | 125.0416 | up | up | correct |
| JSML.US | Janus Henderson Small Cap Growth Alpha ETF | 20200527 | 0 | 47.67 | 47.67 | 43.585 | 45.1 | 9364 | 44.7723 | down | down | correct |
| KBWB.US | Invesco Exchange | 20200527 | 0 | 40.02 | 40.7 | 39.12 | 40.61 | 3159972 | 38.821 | up | up | correct |
| KBWD.US | Invesco KBW High Dividend Yield Financial ETF | 20200527 | 0 | 13.49 | 13.59 | 13.1149 | 13.59 | 205945 | 11.9152 | up | up | correct |
| KBWP.US | Invesco KBW Property & Casualty Insurance ETF | 20200527 | 0 | 55.33 | 55.45 | 55.1 | 55.375 | 22565 | 52.8886 | up | up | correct |
| KBWR.US | Invesco KBW Regional Banking ETF | 20200527 | 0 | 37.06 | 38.82 | 37.06 | 38.82 | 14722 | 36.9791 | up | up | correct |
| KBWY.US | Invesco KBW Premium Yield Equity REIT ETF | 20200527 | 0 | 18.85 | 19.12 | 18.33 | 19.03 | 90242 | 16.9111 | up | up | correct |
| KRMA.US | Global X Conscious Companies ETF | 20200527 | 0 | 21.23 | 21.6399 | 21.15 | 21.5775 | 11321 | 21.2624 | up | up | correct |
| LDEM.US | iShares ESG MSCI EM Leaders ETF | 20200527 | 0 | 43.81 | 43.91 | 43.81 | 43.91 | 300 | 42.2838 | up | up | correct |
| LDSF.US | First Trust Exchange | 20200527 | 0 | 20.16 | 20.25 | 20.16 | 20.215 | 198200 | 19.4862 | up | down | incorrect |
| LEGR.US | First Trust Exchange | 20200527 | 0 | 28.14 | 28.36 | 27.98 | 28.36 | 3373 | 27.5536 | up | up | correct |
| LMBS.US | First Trust Low Duration Opportunities ETF | 20200527 | 0 | 51.666 | 51.72 | 51.61 | 51.68 | 638721 | 50.0033 | up | up | correct |
| LNGR.US | Global X Aging Population ETF | 20200527 | 0 | 23.5 | 23.6328 | 23.5 | 23.6328 | 902 | 23.5424 | up | up | correct |
| LRGE.US | ClearBridge Large Cap Growth ESG ETF | 20200527 | 0 | 38.96 | 39.3 | 38.15 | 39.3 | 23736 | 38.6881 | up | down | incorrect |
| LVHD.US | Legg Mason Low Volatility High Dividend ETF | 20200527 | 0 | 28.58 | 28.85 | 28.26 | 28.85 | 60346 | 27.5293 | up | down | incorrect |
| MBB.US | iShares Trust | 20200527 | 0 | 111.03 | 111.15 | 111 | 111.05 | 1039037 | 108.5422 | up | up | correct |
| MCEF.US | First Trust Municipal CEF Income Opportunity ETF | 20200527 | 0 | 17.95 | 17.985 | 17.95 | 17.985 | 1350 | 16.9671 | up | up | correct |
| MCHI.US | iShares MSCI China ETF | 20200527 | 0 | 60.23 | 60.23 | 59.18 | 59.68 | 6224782 | 58.4524 | down | down | correct |
| MDIV.US | First Trust Multi | 20200527 | 0 | 13.94 | 14.06 | 13.74 | 14.06 | 116208 | 12.8912 | up | up | correct |
| MILN.US | Global X Millennials Consumer ETF | 20200527 | 0 | 25.97 | 26.06 | 25.32 | 26.06 | 114904 | 26.0001 | up | up | correct |
| NFTY.US | First Trust Exchange | 20200527 | 0 | 25.23 | 25.23 | 25.23 | 25.23 | 0 | 24.7114 | |||
| NXTG.US | First Trust Exchange | 20200527 | 0 | 52.53 | 52.618 | 51.5501 | 52.56 | 98953 | 51.5533 | up | down | incorrect |
| ONEQ.US | Fidelity Nasdaq Composite Index ETF | 20200527 | 0 | 365.79 | 367.01 | 356.6117 | 367.01 | 703450 | 36.265 | up | up | correct |
| PDBC.US | Invesco Optimum Yield Diversified Commodity Strategy No K | 20200527 | 0 | 12.14 | 12.17 | 12 | 12.11 | 792316 | 7.8722 | down | down | correct |
| PDEV.US | Principal International Multi | 20200527 | 0 | 21.383 | 21.383 | 21.383 | 21.383 | 0 | 20.8008 | |||
| PDP.US | Invesco DWA Momentum ETF | 20200527 | 0 | 64.48 | 64.59 | 62.76 | 64.59 | 90112 | 64.5671 | up | up | correct |
| PEY.US | Invesco High Yield Equity Dividend Achievers ETF | 20200527 | 0 | 14.52 | 14.65 | 14.35 | 14.64 | 339511 | 13.6794 | up | up | correct |
| PFF.US | iShares Preferred and Income Securities ETF | 20200527 | 0 | 34.8056 | 34.86 | 34.48 | 34.84 | 3089423 | 32.2231 | up | up | correct |
| PFI.US | Invesco DWA Financial Momentum ETF | 20200527 | 0 | 33.59 | 33.59 | 32.78 | 33.4231 | 73963 | 32.6465 | down | down | correct |
| PFM.US | Invesco Dividend Achievers ETF | 20200527 | 0 | 28.03 | 28.21 | 27.81 | 28.21 | 41050 | 27.2729 | up | up | correct |
| PGJ.US | Invesco Golden Dragon China ETF | 20200527 | 0 | 42.48 | 42.48 | 41.05 | 41.6 | 11586 | 41.5218 | down | up | incorrect |
| PHO.US | Invesco Water Resources ETF | 20200527 | 0 | 35.95 | 36.47 | 35.73 | 36.47 | 291233 | 36.2556 | up | up | correct |
| PID.US | Invesco International Dividend Achievers ETF | 20200527 | 0 | 12.3 | 12.35 | 12.13 | 12.305 | 118513 | 11.5312 | up | down | incorrect |
| PIE.US | Invesco DWA Emerging Markets Momentum ETF | 20200527 | 0 | 16.5962 | 16.6164 | 16.4203 | 16.5519 | 15133 | 16.0994 | down | down | correct |
| PIO.US | Invesco Global Water ETF | 20200527 | 0 | 28 | 28.25 | 27.87 | 28.2075 | 12979 | 27.587 | up | up | correct |
| PIZ.US | Invesco DWA Developed Markets Momentum ETF | 20200527 | 0 | 26.37 | 26.37 | 25.9981 | 26.3115 | 169003 | 25.9613 | down | up | incorrect |
| PKW.US | Invesco BuyBack Achievers ETF | 20200527 | 0 | 57.12 | 57.55 | 56.1981 | 57.55 | 69385 | 56.375 | up | up | correct |
| PLW.US | Invesco Exchange | 20200527 | 0 | 39.19 | 39.3139 | 39.1801 | 39.22 | 458429 | 38.6085 | up | up | correct |
| PNQI.US | Invesco NASDAQ Internet ETF | 20200527 | 0 | 159.95 | 159.95 | 154.65 | 159.94 | 21700 | 159.94 | down | down | correct |
| POTX.US | Global X Funds | 20200527 | 0 | 13.03 | 13.03 | 11.76 | 12.33 | 80300 | 11.6245 | down | up | incorrect |
| PPH.US | VanEck Vectors ETF Trust | 20200527 | 0 | 61.43 | 62.06 | 60.75 | 62.06 | 31012 | 60.4739 | up | up | correct |
| PRFZ.US | Invesco FTSE RAFI US 1500 Small | 20200527 | 0 | 109.35 | 111.54 | 107.54 | 111.54 | 88387 | 109.5893 | up | up | correct |
| PSC.US | Principal Exchange | 20200527 | 0 | 27.1625 | 27.67 | 27.1625 | 27.65 | 2776 | 27.0791 | up | up | correct |
| PSCC.US | Invesco S&P SmallCap Consumer Staples ETF | 20200527 | 0 | 72.3 | 74.3313 | 72.3 | 74.3313 | 1830 | 72.1318 | up | up | correct |
| PSCD.US | Invesco S&P SmallCap Consumer Discretionary ETF | 20200527 | 0 | 53.2601 | 54.6773 | 53.2601 | 54.6773 | 1205 | 54.1495 | up | up | correct |
| PSCE.US | Invesco S&P SmallCap Energy ETF | 20200527 | 0 | 3.49 | 3.54 | 3.35 | 3.54 | 47165 | 3.5001 | up | up | correct |
| PSCF.US | Invesco S&P SmallCap Financials ETF | 20200527 | 0 | 39.25 | 40.0127 | 38.36 | 40.0127 | 4848 | 38.3404 | up | up | correct |
| PSCH.US | Invesco S&P SmallCap Health Care ETF | 20200527 | 0 | 121.5 | 123.77 | 119.01 | 123.74 | 8300 | 123.74 | up | down | incorrect |
| PSCI.US | Invesco S&P SmallCap Industrials ETF | 20200527 | 0 | 57.92 | 59.6029 | 57.75 | 59.2 | 13725 | 58.4628 | up | down | incorrect |
| PSCT.US | Invesco S&P SmallCap Information Technology ETF | 20200527 | 0 | 85.73 | 86.34 | 83.253 | 86.28 | 7976 | 86.2017 | up | down | incorrect |
| PSCU.US | Invesco S&P SmallCap Utilities & Communication Services ETF | 20200527 | 0 | 49.4435 | 50.04 | 49.37 | 50.04 | 1045 | 48.1154 | up | down | incorrect |
| PSET.US | Principal Exchange | 20200527 | 0 | 37.635 | 37.635 | 37.635 | 37.635 | 14 | 37.0404 | |||
| PSL.US | Invesco Exchange | 20200527 | 0 | 62.9506 | 64.55 | 62.8839 | 64.55 | 3667 | 63.2848 | up | up | correct |
| PTF.US | Invesco Exchange | 20200527 | 0 | 85.3 | 85.54 | 81.88 | 85.54 | 30000 | 85.54 | up | up | correct |
| PTH.US | Invesco DWA Healthcare Momentum ETF | 20200527 | 0 | 112.99 | 112.99 | 106.78 | 111.93 | 99203 | 111.93 | down | up | incorrect |
| PUI.US | Invesco DWA Utilities Momentum ETF | 20200527 | 0 | 30.43 | 30.43 | 29.855 | 30.2648 | 9950 | 29.0138 | down | down | correct |
| PXI.US | Invesco DWA Energy Momentum ETF | 20200527 | 0 | 15.65 | 15.7836 | 15.38 | 15.7836 | 8472 | 15.475 | up | up | correct |
| PY.US | Principal Exchange | 20200527 | 0 | 27.73 | 27.9573 | 27.68 | 27.9573 | 1415 | 26.5711 | up | up | correct |
| PYZ.US | Invesco DWA Basic Materials Momentum ETF | 20200527 | 0 | 51.5 | 51.5 | 51.5 | 51.5 | 984 | 50.8288 | |||
| QABA.US | First Trust NASDAQ ABA Community Bank Index Fund | 20200527 | 0 | 36.44 | 37.71 | 36.18 | 37.71 | 20448 | 36.1404 | up | down | incorrect |
| QAT.US | iShares MSCI Qatar ETF | 20200527 | 0 | 15.77 | 15.96 | 15.77 | 15.905 | 1766 | 15.0434 | up | down | incorrect |
| QCLN.US | First Trust NASDAQ Clean Edge Green Energy Index Fund | 20200527 | 0 | 27.17 | 27.25 | 26.2264 | 27.25 | 256529 | 27.1409 | up | up | correct |
| QQEW.US | First Trust NASDAQ | 20200527 | 0 | 74.94 | 75.49 | 73.27 | 75.49 | 280585 | 75.0792 | up | up | correct |
| QQQ.US | Invesco QQQ Trust Series 1 | 20200527 | 0 | 228.51 | 230.41 | 223.94 | 230.29 | 55665566 | 228.0415 | up | up | correct |
| QQXT.US | First Trust NASDAQ | 20200527 | 0 | 58.99 | 59.94 | 58.44 | 59.94 | 64800 | 59.5758 | up | up | correct |
| QTEC.US | First Trust Exchange | 20200527 | 0 | 100.93 | 101.86 | 98.35 | 101.86 | 189733 | 101.4579 | up | up | correct |
| QYLD.US | Global X NASDAQ 100 Covered Call ETF | 20200527 | 0 | 20.6 | 20.66 | 20.41 | 20.62 | 685340 | 17.3248 | up | up | correct |
| RDVY.US | First Trust Rising Dividend Achievers ETF | 20200527 | 0 | 30.54 | 30.77 | 29.9774 | 30.76 | 334114 | 29.9655 | up | up | correct |
| RFDI.US | First Trust RiverFront Dynamic Developed International ETF | 20200527 | 0 | 50.84 | 51.18 | 50.64 | 51.159 | 51490 | 48.8719 | up | up | correct |
| RFEM.US | First Trust RiverFront Dynamic Emerging Markets ETF | 20200527 | 0 | 51.92 | 52.3307 | 51.87 | 52.32 | 4977 | 50.0054 | up | up | correct |
| RFEU.US | First Trust RiverFront Dynamic Europe ETF | 20200527 | 0 | 52.3315 | 52.3315 | 52.31 | 52.31 | 560 | 50.2103 | down | down | correct |
| RILYO.US | B Riley Financial Inc | 20200527 | 0 | 21.98 | 21.98 | 21.13 | 21.862 | 1500 | 19.755 | down | down | correct |
| RING.US | iShares MSCI Global Gold Miners ETF | 20200527 | 0 | 27.03 | 27.56 | 26.43 | 27.47 | 815325 | 26.6136 | up | down | incorrect |
| RNDM.US | First Trust Exchange | 20200527 | 0 | 43.0896 | 43.0896 | 43.0896 | 43.0896 | 208 | 41.4781 | |||
| RNDV.US | First Trust US Equity Dividend Select ETF | 20200527 | 0 | 20.15 | 20.5 | 20.15 | 20.5 | 5993 | 19.6098 | up | down | incorrect |
| RNLC.US | First Trust Large Cap US Equity Select ETF | 20200527 | 0 | 22.11 | 22.4009 | 22.11 | 22.4009 | 177 | 21.8747 | up | up | correct |
| RNMC.US | First Trust Mid Cap US Equity Select ETF | 20200527 | 0 | 18.9774 | 18.9774 | 18.9774 | 18.9774 | 34 | 18.4965 | |||
| RNRG.US | Global X Renewable Energy Producers ETF | 20200527 | 0 | 13.67 | 13.67 | 13.45 | 13.535 | 10100 | 13.1613 | down | down | correct |
| RNSC.US | First Trust Small Cap US Equity Select ETF | 20200527 | 0 | 17.86 | 18.2136 | 17.86 | 18.2136 | 1139 | 17.6924 | up | up | correct |
| ROBT.US | First Trust Exchange | 20200527 | 0 | 34.56 | 34.56 | 33.74 | 34.55 | 69914 | 34.4777 | down | down | correct |
| RTH.US | VanEck Vectors ETF Trust | 20200527 | 0 | 126.88 | 127.85 | 124.661 | 127.78 | 18497 | 125.9556 | up | up | correct |
| SCZ.US | iShares MSCI EAFE Small | 20200527 | 0 | 52.71 | 52.74 | 52.05 | 52.59 | 3038237 | 50.218 | down | down | correct |
| SDG.US | iShares MSCI Global Impact ETF | 20200527 | 0 | 63.5 | 63.92 | 63.01 | 63.8325 | 10335 | 62.0642 | up | up | correct |
| SDVY.US | First Trust Exchange | 20200527 | 0 | 17.57 | 17.85 | 17.29 | 17.85 | 4023 | 17.4021 | up | up | correct |
| SHV.US | iShares Short Treasury Bond ETF | 20200527 | 0 | 110.81 | 110.82 | 110.79 | 110.8 | 8444503 | 110.4744 | down | down | correct |
| SHY.US | iShares Trust | 20200527 | 0 | 86.63 | 86.67 | 86.62 | 86.62 | 3507628 | 86.0225 | down | down | correct |
| SKOR.US | FlexShares Credit | 20200527 | 0 | 53.48 | 53.48 | 53.48 | 53.48 | 199 | 50.8628 | |||
| SKYY.US | First Trust Exchange | 20200527 | 0 | 68.28 | 68.54 | 65.7 | 68.54 | 833800 | 67.9009 | up | up | correct |
| SLQD.US | iShares Trust | 20200527 | 0 | 51.7 | 51.75 | 51.6702 | 51.72 | 411019 | 50.1395 | up | up | correct |
| SLVO.US | Credit Suisse X | 20200527 | 0 | 6.27 | 6.27 | 6.19 | 6.26 | 21022 | 4.1842 | down | up | incorrect |
| SMCP.US | AlphaMark Actively Managed Small Cap ETF | 20200527 | 0 | 20.25 | 20.39 | 20.23 | 20.39 | 3708 | 20.1345 | up | down | incorrect |
| SMH.US | VanEck Vectors Semiconductor ETF | 20200527 | 0 | 139.23 | 141.3 | 135.65 | 141.28 | 6509352 | 139.5552 | up | up | correct |
| SNSR.US | Global X Internet of Things ETF | 20200527 | 0 | 22.81 | 22.81 | 22.1 | 22.5472 | 25365 | 22.4664 | down | down | correct |
| SNUG.US | Alpha Architect ETF Trust | 20200527 | 0 | 25.044 | 25.131 | 24.925 | 25.131 | 2000 | 24.3127 | up | up | correct |
| SOCL.US | Global X Funds | 20200527 | 0 | 38.14 | 38.14 | 37.1 | 37.75 | 102700 | 37.75 | down | up | incorrect |
| SOXX.US | iShares Semiconductor ETF | 20200527 | 0 | 248 | 251.05 | 240.98 | 251.05 | 1765890 | 247.3226 | up | up | correct |
| SQLV.US | Legg Mason ETF Investment Trust | 20200527 | 0 | 22.14 | 22.5922 | 21.98 | 22.5922 | 885 | 22.0901 | up | up | correct |
| SQQQ.US | ProShares Trust | 20200527 | 0 | 10.01 | 10.62 | 9.77 | 9.78 | 82437118 | 48.9 | down | down | correct |
| SRET.US | Global X SuperDividend REIT ETF | 20200527 | 0 | 7.56 | 7.66 | 7.26 | 7.56 | 646243 | 6.7433 | |||
| SUSB.US | iShares ESG 1 | 20200527 | 0 | 25.71 | 25.8 | 25.69 | 25.79 | 51439 | 25.1686 | up | up | correct |
| SUSC.US | iShares ESG USD Corporate Bond ETF | 20200527 | 0 | 27.02 | 27.02 | 26.908 | 26.99 | 40122 | 26.0505 | down | down | correct |
| SUSL.US | iShares ESG MSCI USA Leaders ETF | 20200527 | 0 | 52.84 | 53.14 | 52.22 | 53.138 | 13900 | 51.8763 | up | up | correct |
| TDIV.US | First Trust NASDAQ Technology Dividend Index Fund | 20200527 | 0 | 39.74 | 40.25 | 39.37 | 40.25 | 127810 | 38.7811 | up | down | incorrect |
| TLT.US | iShares 20+ Year Treasury Bond ETF | 20200527 | 0 | 162.785 | 163.91 | 162.59 | 163.03 | 8047360 | 159.1358 | up | down | incorrect |
| TQQQ.US | ProShares UltraPro QQQ | 20200527 | 0 | 78.11 | 80.04 | 73.38 | 80 | 86822734 | 39.9999 | up | down | incorrect |
| TUR.US | iShares Inc. | 20200527 | 0 | 21.84 | 21.9 | 21.71 | 21.89 | 108258 | 20.9317 | up | up | correct |
| TUSA.US | First Trust Total US Market AlphaDEX ETF | 20200527 | 0 | 29.73 | 29.73 | 29.73 | 29.73 | 392 | 29.2494 | |||
| UAE.US | iShares MSCI UAE ETF | 20200527 | 0 | 10.235 | 10.25 | 10.17 | 10.18 | 11368 | 9.1589 | down | down | correct |
| UFO.US | Procure ETF Trust II | 20200527 | 0 | 20 | 20.08 | 19.582 | 20.08 | 52000 | 19.7516 | up | up | correct |
| USIG.US | iShares Broad USD Investment Grade Corporate Bond ETF | 20200527 | 0 | 58.98 | 58.98 | 58.75 | 58.93 | 480919 | 56.5346 | down | down | correct |
| USLB.US | Invesco Russell 1000 Low Beta Equal Weight ETF | 20200527 | 0 | 30.63 | 30.63 | 30.63 | 30.63 | 116 | 29.7314 | |||
| USMC.US | Principal U.S. Mega | 20200527 | 0 | 29.55 | 29.66 | 29.11 | 29.66 | 173989 | 28.9319 | up | up | correct |
| USOI.US | Credit Suisse X | 20200527 | 0 | 4.64 | 4.67 | 4.5902 | 4.67 | 91626 | 3.0405 | up | up | correct |
| VCIT.US | Vanguard Intermediate | 20200527 | 0 | 92.69 | 92.98 | 92.67 | 92.98 | 5837458 | 88.7135 | up | up | correct |
| VCLT.US | Vanguard Long | 20200527 | 0 | 102.99 | 102.99 | 102.52 | 102.96 | 309196 | 97.7736 | down | down | correct |
| VCSH.US | Vanguard Scottsdale Funds | 20200527 | 0 | 81.82 | 81.85 | 81.7 | 81.81 | 3804992 | 79.2324 | down | down | correct |
| VGIT.US | Vanguard Intermediate | 20200527 | 0 | 70.43 | 70.56 | 70.42 | 70.46 | 1039580 | 68.1899 | up | up | correct |
| VGLT.US | Vanguard Scottsdale Funds | 20200527 | 0 | 99.47 | 100.02 | 99.34 | 99.62 | 281317 | 96.3973 | up | up | correct |
| VGSH.US | Vanguard Short | 20200527 | 0 | 62.23 | 62.25 | 62.22 | 62.22 | 1780328 | 61.0907 | down | down | correct |
| VIGI.US | Vanguard International Dividend Appreciation Index Fund ETF Shares | 20200527 | 0 | 63.84 | 63.84 | 63.1527 | 63.71 | 134352 | 58.6952 | down | up | incorrect |
| VMBS.US | Vanguard Mortgage | 20200527 | 0 | 54.52 | 54.62 | 54.5 | 54.54 | 1609677 | 53.3364 | up | up | correct |
| VNQI.US | Vanguard Global ex | 20200527 | 0 | 45.39 | 45.4154 | 44.82 | 45.1 | 357400 | 41.8983 | down | down | correct |
| VONE.US | Vanguard Russell 1000 Index Fund ETF Shares | 20200527 | 0 | 138.62 | 139.15 | 136.04 | 139.15 | 276175 | 135.74 | up | up | correct |
| VONG.US | Vanguard Scottsdale Funds | 20200527 | 0 | 187.06 | 187.68 | 182.98 | 187.65 | 99946 | 46.311 | up | up | correct |
| VONV.US | Vanguard Scottsdale Funds | 20200527 | 0 | 100.6 | 100.93 | 98.98 | 100.86 | 593864 | 48.6365 | up | down | incorrect |
| VRIG.US | Invesco Actively Managed Exchange | 20200527 | 0 | 24.09 | 24.12 | 24.05 | 24.12 | 42728 | 23.7997 | up | down | incorrect |
| VSDA.US | VictoryShares Dividend Accelerator ETF | 20200527 | 0 | 33.03 | 33.21 | 32.6266 | 33.1525 | 76735 | 32.2546 | up | up | correct |
| VSMV.US | VictoryShares US Multi | 20200527 | 0 | 30.09 | 30.4919 | 29.9501 | 30.4919 | 3652 | 29.6161 | up | down | incorrect |
| VTC.US | Vanguard Scottsdale Funds | 20200527 | 0 | 89.46 | 89.98 | 89.46 | 89.7969 | 38007 | 86.2045 | up | up | correct |
| VTHR.US | Vanguard Russell 3000 Index Fund ETF Shares | 20200527 | 0 | 136.39 | 137.32 | 134.68 | 137.32 | 5657 | 134.0222 | up | up | correct |
| VTIP.US | Vanguard Malvern Funds | 20200527 | 0 | 49.74 | 49.78 | 49.73 | 49.76 | 624025 | 46.9398 | up | up | correct |
| VTWG.US | Vanguard Russell 2000 Growth Index Fund ETF Shares | 20200527 | 0 | 147.81 | 148.46 | 142.575 | 148.4 | 22057 | 146.9421 | up | up | correct |
| VTWO.US | Vanguard Russell 2000 Index Fund ETF Shares | 20200527 | 0 | 114.12 | 115.5 | 110.91 | 115.29 | 208975 | 56.4249 | up | down | incorrect |
| VTWV.US | Vanguard Russell 2000 Value Index Fund ETF Shares | 20200527 | 0 | 85 | 86.96 | 83.365 | 86.67 | 35105 | 83.8639 | up | up | correct |
| VWOB.US | Vanguard Emerging Markets Government Bond Index Fund ETF Shares | 20200527 | 0 | 76.35 | 76.41 | 76 | 76.01 | 157906 | 71.0121 | down | down | correct |
| VXUS.US | Vanguard Total International Stock Index Fund ETF Shares | 20200527 | 0 | 47.16 | 47.16 | 46.585 | 47.14 | 4058454 | 44.7422 | down | up | incorrect |
| VYMI.US | Vanguard International High Dividend Yield Index Fund ETF Shares | 20200527 | 0 | 49.68 | 49.85 | 49.25 | 49.81 | 140424 | 46.2815 | up | down | incorrect |
| WBND.US | Western Asset Total Return ETF | 20200527 | 0 | 27.3499 | 27.39 | 27.25 | 27.325 | 7790 | 88.4394 | down | down | correct |
| WINC.US | Legg Mason ETF Investment Trust | 20200527 | 0 | 24.48 | 24.48 | 24.48 | 24.48 | 500 | 23.5195 | |||
| WIZ.US | Alpha Architect Merlyn.AI Bull | 20200527 | 0 | 27.32 | 27.32 | 26.45 | 27.234 | 72200 | 26.9976 | down | down | correct |
| WOOD.US | iShares Global Timber & Forestry ETF | 20200527 | 0 | 54.4909 | 54.9152 | 54.01 | 54.9152 | 13428 | 53.529 | up | up | correct |
| XT.US | iShares Exponential Technologies ETF | 20200527 | 0 | 42.29 | 42.42 | 41.48 | 42.4 | 163322 | 41.6494 | up | up | correct |
| YLCO.US | Global X YieldCo & Renewable Energy Income ETF | 20200527 | 0 | 13.67 | 13.67 | 13.45 | 13.535 | 10124 | 13.535 | down | up | incorrect |
| YLDE.US | ClearBridge Dividend Strategy ESG ETF | 20200527 | 0 | 29.3938 | 29.3938 | 29.3938 | 29.3938 | 200 | 28.6851 |
CollectAI copyright 2009-2021 3Net Labs, llc. All rights reserved.