CollectAI

close-nyse_etfs

2020/08/17

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAAU.US Goldman Sachs Physical Gold ETF 20200817 0 19.61 19.83 19.58 19.77 753800 19.77 up up correct
ABEQ.US Absolute Core Strategy ETF 20200817 0 23.583 23.583 23.51 23.569 2500 23.449 down down correct
ACES.US ALPS Clean Energy ETF 20200817 0 50.62 51.24 50.6001 51.11 72912 50.6285 up up correct
ACSG.US Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF 20200817 0 27.7869 27.7869 27.7869 27.7869 5 27.7869
ACWF.US iShares MSCI Global Multifactor ETF 20200817 0 30.3 30.4266 30.3 30.37 7373 29.4931 up up correct
AFK.US VanEck Vectors Africa Index ETF 20200817 0 17.56 17.56 17.455 17.485 2353 16.1454 down down correct
AFLG.US First Trust Active Factor Large Cap ETF 20200817 0 20.539 20.539 20.539 20.539 0 20.1916
AFMC.US First Trust Active Factor Mid Cap ETF 20200817 0 18.56 18.56 18.56 18.56 0 18.2668
AFSM.US First Trust Active Factor Small Cap ETF 20200817 0 18.635 18.635 18.635 18.635 0 18.4923
AFTY.US Pacer Funds Trust 20200817 0 19.43 19.5504 19.43 19.5504 8650 18.906 up down incorrect
AGG.US iShares Core U.S. Aggregate Bond ETF 20200817 0 118.38 118.47 118.305 118.36 3947091 115.3962 down down correct
AGGY.US WisdomTree Trust 20200817 0 54.06 54.09 54.01 54.01 120455 52.1421 down down correct
AGQ.US ProShares Trust II 20200817 0 60.35 61.27 59.32 60.94 2380200 60.94 up up correct
AGZ.US iShares Agency Bond ETF 20200817 0 121.31 121.3189 121.04 121.29 43422 118.5433 down up incorrect
AIEQ.US AI Powered Equity ETF 20200817 0 30.62 30.89 30.5563 30.89 19609 30.8566 up down incorrect
AIIQ.US AI Powered International Equity ETF 20200817 0 28.2135 28.294 28.2135 28.294 254 27.5278 up up correct
ALTL.US Pacer Funds Trust 20200817 0 25.4 25.4115 25.345 25.35 3153 24.8468 down up incorrect
AMJ.US JPMorgan Alerian MLP Index ETN 20200817 0 13.94 13.96 13.79 13.83 428489 12.4211 down up incorrect
AMLP.US ALPS ETF Trust 20200817 0 25.01 25.1 24.79 24.9 1531305 22.1562 down up incorrect
AMNA.US ETRACS Alerian Midstream Energy Index ETN 20200817 0 25.67 25.67 25.65 25.659 1500 23.5783 down down correct
AMND.US ETRACS Alerian Midstream Energy High Dividend Index ETN 20200817 0 27.096 27.096 27.096 27.096 100 24.4939
AMOM.US QRAFT AI 20200817 0 34.52 35.11 34.52 35 4600 28.1287 up up correct
AMUB.US UBS ETRACS Alerian MLP Index ETN Series B 20200817 0 8.51 8.7424 8.51 8.7199 1953 7.8186 up up correct
AMZA.US InfraCap MLP ETF 20200817 0 18.83 18.9203 18.61 18.72 61466 15.8648 down down correct
AOA.US iShares Trust 20200817 0 58.6 58.67 58.3801 58.67 36905 57.1383 up up correct
AOK.US iShares Core Conservative Allocation ETF 20200817 0 37.36 37.49 37.36 37.4 127135 36.4743 up up correct
AOM.US iShares Core Moderate Allocation ETF 20200817 0 41.35 41.39 41.23 41.27 102109 40.2134 down down correct
AOR.US iShares Trust 20200817 0 48.8 48.88 48.77 48.83 82456 47.5552 up up correct
ARB.US AltShares Trust 20200817 0 25.51 25.55 25.5 25.549 1000 24.8356 up up correct
ARGT.US Global X Funds 20200817 0 26.5 26.59 26.1 26.1599 5076 26.0657 down up incorrect
ARKF.US ARK ETF Trust 20200817 0 37.42 38.07 37.41 38.02 423600 37.8774 up up correct
ARKK.US ARK ETF Trust 20200817 0 85.39 87.75 85.3201 87.63 1712183 86.2499 up up correct
ARKW.US ARK Next Generation Internet ETF 20200817 0 100.22 102.38 100.1134 102.26 412056 100.9492 up down incorrect
ARMR.US Armor US Equity Index ETF 20200817 0 19.41 19.419 19.41 19.419 500 19.1938 up up correct
ASEA.US Global X Funds 20200817 0 12.7713 12.87 12.7501 12.81 41275 12.5748 up down incorrect
ASHR.US DBX ETF Trust 20200817 0 35.1 35.26 35.03 35.23 5855682 34.6339 up up correct
ASHS.US Xtrackers Harvest CSI 500 China 20200817 0 35.55 35.87 35.55 35.8384 7251 35.4132 up up correct
ASHX.US Xtrackers MSCI China A Inclusion Equity ETF 20200817 0 26.0542 26.0542 26.0542 26.0542 1 25.6272
AUSF.US Global X Funds 20200817 0 22.97 22.97 22.85 22.8668 8967 22.1273 down down correct
AVDE.US American Century ETF Trust 20200817 0 50.25 50.33 50.21 50.311 11100 48.6161 up up correct
AVDV.US American Century ETF Trust 20200817 0 48.13 48.342 48.13 48.342 9200 46.6412 up up correct
AVEM.US American Century ETF Trust 20200817 0 52.95 52.99 52.855 52.907 7800 51.0265 down down correct
AVUS.US American Century ETF Trust 20200817 0 54.93 54.99 54.855 54.895 19900 53.8703 down down correct
AVUV.US American Century ETF Trust 20200817 0 46.07 46.07 45.75 45.84 34300 44.8313 down down correct
AWAY.US ETFMG Travel Tech ETF 20200817 0 19.6 19.6 19.412 19.42 29200 19.4124 down down correct
AWTM.US Tidal ETF Trust 20200817 0 49.62 49.62 49.62 49.62 100 48.8944
AZAA.US AllianzIM U.S. Large Cap Buffer10 Apr ETF 20200817 0 26.265 26.265 26.265 26.265 0 25.0851
AZAL.US AllianzIM U.S. Large Cap Buffer10 Jul ETF 20200817 0 26.338 26.338 26.338 26.338 0 25.3479
AZBA.US AllianzIM U.S. Large Cap Buffer20 Apr ETF 20200817 0 25.72 25.72 25.72 25.72 0 24.7965
AZBL.US AllianzIM U.S. Large Cap Buffer20 Jul ETF 20200817 0 25.76 25.76 25.76 25.76 100 25.1904
BAB.US Invesco Exchange 20200817 0 33.44 33.47 33.331 33.34 274927 32.1449 down down correct
BAL.US iPath Series B Bloomberg Cotton Subindex Total Return ETN 20200817 0 37.61 37.61 37.23 37.261 2400 37.261 down down correct
BAR.US GraniteShares Gold Trust 20200817 0 19.58 19.8 19.556 19.73 551600 19.73 up up correct
BATT.US Amplify ETF Trust 20200817 0 10.58 10.8 10.58 10.772 22491 10.7487 up up correct
BBC.US Virtus LifeSci Biotech Clinical Trials ETF 20200817 0 40.29 41.56 40.15 41.43 14800 41.43 up down incorrect
BBMC.US JPMorgan BetaBuilders U.S. Mid Cap Equity ETF 20200817 0 64.6254 64.6254 64.6254 64.6254 0 63.6338
BBP.US ETFis Series Trust I 20200817 0 44.09 45.28 44.09 45.28 900 45.28 up down incorrect
BCD.US Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K 20200817 0 23.13 23.205 23.13 23.205 1803 21.097 up up correct
BCI.US Aberdeen Standard Bloomberg All Commodity Strategy K 20200817 0 20.13 20.34 20.13 20.25 177055 16.7317 up up correct
BCM.US iPath Pure Beta Broad Commodity ETN 20200817 0 27.6 27.6 27.52 27.53 600 27.53 down down correct
BDCX.US ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN 20200817 0 25.305 25.305 25.305 25.305 100 21.4061
BDCZ.US UBS ETRACS Wells Fargo Business Development Company Index ETN 20200817 0 14.46 14.46 14.3402 14.37 6636 12.9201 down down correct
BDRY.US ETF Managers Group Commodity Trust I 20200817 0 8.8011 8.97 8.74 8.9 50121 8.9 up up correct
BETZ.US Roundhill Sports Betting & iGaming ETF 20200817 0 18.15 18.339 18.04 18.28 240300 18.2305 up up correct
BFOR.US Barron's 400 ETF 20200817 0 43.39 43.5312 43.39 43.4787 3627 42.6477 up up correct
BIBL.US Northern Lights Fund Trust IV 20200817 0 33.211 33.38 33.211 33.33 10859 27.812 up up correct
BIL.US SPDR Bloomberg Barclays 1 20200817 0 91.54 91.5497 91.53 91.53 2250098 91.5267 down down correct
BIV.US Vanguard Intermediate 20200817 0 93.52 93.6 93.43 93.5 897357 89.0127 down up incorrect
BIZD.US VanEck Vectors BDC Income ETF 20200817 0 12.43 12.44 12.1903 12.29 93256 10.9393 down down correct
BKAG.US BNY Mellon Core Bond ETF 20200817 0 50.74 50.74 50.71 50.71 1500 49.6574 down up incorrect
BKEM.US BNY Mellon ETF Trust 20200817 0 63.052 63.052 63.052 63.052 100 61.6241
BKF.US iShares MSCI BRIC ETF 20200817 0 46.24 46.465 46.24 46.465 5194 44.8976 up up correct
BKHY.US BNY Mellon High Yield Beta ETF 20200817 0 54.28 54.52 54.17 54.51 17800 50.547 up down incorrect
BKIE.US BNY Mellon International Equity ETF 20200817 0 60.56 60.638 60.56 60.638 300 59.1997 up up correct
BKLC.US BNY Mellon US Large Cap Core Equity ETF 20200817 0 64.18 64.25 64.17 64.236 19800 63.5216 up up correct
BKLN.US Invesco Exchange 20200817 0 21.86 21.88 21.84 21.85 3294317 20.897 down down correct
BKMC.US BNY Mellon US Mid Cap Core Equity ETF 20200817 0 66.45 66.58 66.45 66.558 4200 65.7564 up up correct
BKSB.US BNY Mellon ETF Trust 20200817 0 51.665 51.665 51.665 51.665 1500 50.5145
BKSE.US BNY Mellon ETF Trust 20200817 0 67.96 68.14 67.96 68.039 5700 67.2328 up up correct
BLES.US Northern Lights Fund Trust IV 20200817 0 28.85 28.891 28.83 28.88 29756 26.1231 up down incorrect
BLHY.US Virtus ETF Trust II 20200817 0 23.38 23.38 23.38 23.38 113 21.7953
BLOK.US Amplify Transformational Data Sharing ETF 20200817 0 24.31 24.718 24.31 24.68 79059 24.2113 up down incorrect
BLV.US Vanguard Long 20200817 0 112.93 113.24 112.6512 112.8 240024 105.0059 down up incorrect
BNDC.US FlexShares Core Select Bond Fund 20200817 0 26.97 27.07 26.97 27 51279 26.1624 up up correct
BNKD.US MicroSectors U.S. Big Banks Index 20200817 0 112.6 117.3 112 116.54 3230 116.54 up up correct
BNKU.US MicroSectors U.S. Big Banks Index 3X Leveraged ETNs 20200817 0 13.51 13.71 12.935 13.35 123800 13.35 down down correct
BNO.US United States Brent Oil Fund LP 20200817 0 11.58 11.78 11.58 11.75 723600 11.75 up up correct
BOIL.US ProShares Ultra Bloomberg Natural Gas 20200817 0 44.01 44.35 42.51 43.63 503714 43.63 down down correct
BOND.US PIMCO Active Bond Exchange 20200817 0 112.25 112.49 112.25 112.45 153864 108.7297 up up correct
BOUT.US Innovator ETFs Trust 20200817 0 24.18 24.69 24.175 24.655 3925 24.655 up up correct
BRF.US VanEck Vectors ETF Trust 20200817 0 17.805 17.805 17.08 17.15 3229 16.37 down down correct
BRZU.US Direxion Daily MSCI Brazil Bull 2X Shares 20200817 0 82.72 83.56 76.42 78.47 533807 73.7245 down down correct
BSV.US Vanguard Short 20200817 0 83.06 83.085 83.04 83.05 1585015 81.3396 down up incorrect
BTAL.US AGFiQ U.S. Market Neutral Anti 20200817 0 23.49 23.65 23.27 23.48 147200 23.48 down up incorrect
BUL.US Pacer US Cash Cows Growth ETF 20200817 0 28.52 28.6702 28.52 28.6369 1067 28.511 up up correct
BWX.US SPDR Bloomberg Barclays International Treasury Bond ETF 20200817 0 29.94 30 29.82 29.91 158136 29.51 down down correct
BWZ.US SPDR Bloomberg Barclays Short Term International Treasury Bond ETF 20200817 0 31.54 31.58 31.47 31.58 50579 31.3878 up up correct
BYLD.US iShares Yield Optimized Bond ETF 20200817 0 25.82 25.97 25.82 25.91 57465 24.9659 up up correct
BZQ.US ProShares Trust 20200817 0 14.87 15.98 14.7 15.59 330557 31.18 up up correct
CANE.US Teucrium Sugar 20200817 0 6.2 6.21 6.15 6.17 39200 6.17 down down correct
CAPE.US Barclays ETN+ Shiller Capet ETN 20200817 0 157 157 155.9498 155.9498 2509 15.595 down down correct
CBON.US VanEck Vectors ChinaAMC China Bond ETF 20200817 0 22.475 22.51 22.475 22.49 6768 21.6836 up up correct
CCOR.US Core Alternative ETF 20200817 0 27.9056 27.915 27.71 27.71 8366 27.265 down down correct
CCX.US Skillsoft Corp. Class A Common 20200817 0 10.69 10.69 10.445 10.49 94228 10.49 down down correct
CEF.US Sprott Physical Gold and Silver Trust 20200817 0 20.17 20.36 20.12 20.3 1209200 20.3 up up correct
CEFD.US ETRACS Monthly Pay 1.5X Leveraged Closed 20200817 0 26.6 26.644 26.6 26.644 200 23.2639 up up correct
CEW.US WisdomTree Emerging Currency Strategy Fund 20200817 0 17.3299 17.3299 17.3 17.3 1108 17.1901 down down correct
CGW.US Invesco Exchange 20200817 0 41.42 41.4599 41.2777 41.3 38489 40.053 down down correct
CHAD.US Direxion Daily CSI 300 China A Share Bear 1X Shares 20200817 0 21 21.02 20.87 20.91 22191 20.91 down down correct
CHAU.US Direxion Daily CSI 300 China A Share Bull 2X Shares 20200817 0 31.38 31.72 31.32 31.65 281901 31.1283 up up correct
CHGX.US ETF Series Solutions 20200817 0 25.09 25.1393 25.0853 25.0853 1716 24.7969 down down correct
CHIC.US Global X MSCI China Comm Services ETF 20200817 0 26.57 26.97 26.53 26.97 2700 26.604 up down incorrect
CHIE.US Global X MSCI China Energy ETF 20200817 0 8.7604 8.7604 8.7604 8.7604 61 8.498
CHIH.US Global X MSCI China Health Care ETF 20200817 0 24.46 24.46 24.05 24.2912 42234 24.2751 down up incorrect
CHII.US Global X MSCI China Industrials ETF 20200817 0 14.07 14.07 13.95 14.07 1481 13.8068
CHIK.US Global X MSCI China Information Technology ETF 20200817 0 27.59 27.62 27.36 27.61 13405 27.3614 up up correct
CHIM.US Global X MSCI China Materials ETF 20200817 0 18.64 18.725 18.63 18.725 334 18.3205 up up correct
CHIQ.US Global X MSCI China Consumer Disc ETF 20200817 0 25.2 25.58 25.18 25.58 149055 25.5632 up up correct
CHIR.US Global X Funds 20200817 0 17.67 17.86 16.5 17.86 3500 17.0003 up up correct
CHIS.US Global X MSCI China Consumer Staples ETF 20200817 0 29.35 29.4999 29.16 29.2502 3209 29.021 down down correct
CHIU.US Global X MSCI China Utilities ETF 20200817 0 14.28 14.3616 14.28 14.3616 2162 13.8198 up up correct
CHIX.US Global X MSCI China Financials ETF 20200817 0 15.44 15.69 15.44 15.69 92828 15.1723 up up correct
CLTL.US Invesco Exchange 20200817 0 105.77 105.7991 105.77 105.7937 20148 105.6333 up up correct
CMBS.US iShares Trust 20200817 0 54.86 55.35 54.77 55.17 108435 53.1253 up up correct
CMDY.US iShares Bloomberg Roll Select Broad Commodity ETF 20200817 0 42.03 42.05 42.0016 42.0107 6075 36.0452 down down correct
CMF.US iShares Trust 20200817 0 62.93 62.98 62.91 62.95 71887 61.5293 up up correct
CN.US Xtrackers MSCI All China Equity ETF 20200817 0 40.4864 40.76 40.4864 40.7165 2496 39.6116 up up correct
CNBS.US Amplify ETF Trust 20200817 0 12.29 12.422 12.29 12.411 4600 12.3417 up up correct
CNRG.US SPDR Kensho Clean Power ETF 20200817 0 63.88 65.13 63.88 64.53 17500 63.5681 up up correct
CNXT.US VanEck Vectors ChinaAMC SME 20200817 0 41.6 41.77 41.6 41.7142 21715 38.2726 up up correct
COM.US Direxion Shares ETF Trust 20200817 0 22.59 22.69 22.5501 22.64 11794 20.4731 up up correct
COMB.US GraniteShares Bloomberg Commodity Broad Strategy No K 20200817 0 21.5 21.65 21.4795 21.585 20963 21.5698 up up correct
COPX.US Global X Copper Miners ETF 20200817 0 21.26 21.59 21.26 21.52 104632 21.1978 up up correct
CORN.US Teucrium Commodity Trust 20200817 0 12.21 12.32 12.2 12.32 730500 12.32 up down incorrect
CORP.US PIMCO Investment Grade Corporate Bond Index Exchange 20200817 0 115.61 115.8259 115.39 115.39 50016 111.3984 down up incorrect
COW.US iPath Series B Bloomberg Livestock Subindex Total Return ETN 20200817 0 32.7 32.989 32.51 32.518 24700 32.518 down down correct
CPER.US United States Copper Index Fund LP 20200817 0 18.1 18.2 18.01 18.11 76400 18.11 up up correct
CPI.US IQ Real Return ETF 20200817 0 27.2913 27.3064 27.28 27.3064 8625 27.0394 up up correct
CQQQ.US Invesco China Technology ETF 20200817 0 69.75 70.49 69.51 70.49 173254 70.1521 up down incorrect
CRAK.US VanEck Vectors ETF Trust 20200817 0 22.6553 22.7167 22.64 22.6944 3333 21.5785 up up correct
CRBN.US iShares Trust 20200817 0 131.74 132.31 131.74 132.1626 6508 129.2234 up up correct
CROC.US ProShares UltraShort Australian Dollar 20200817 0 51.0275 51.0275 51.0275 51.0275 68 51.0275
CSD.US Invesco S&P Spin 20200817 0 43.34 43.4126 43.115 43.2698 2062 42.5198 down down correct
CURE.US Direxion Shares ETF Trust 20200817 0 65.91 67.31 65.91 66.69 73756 66.6564 up down incorrect
CUT.US Invesco MSCI Global Timber ETF 20200817 0 27.29 27.45 27.28 27.37 92066 26.4975 up up correct
CVY.US Invesco Zacks Multi 20200817 0 17.85 17.85 17.64 17.65 38190 16.8897 down down correct
CWB.US SPDR Bloomberg Barclays Convertible Securities ETF 20200817 0 66.54 67.73 66.51 67.56 1084654 65.1716 up up correct
CWEB.US Direxion Shares ETF Trust 20200817 0 47.4 48.37 46.8 48.35 52300 48.35 up up correct
CWI.US SPDR MSCI ACWI ex 20200817 0 24.52 24.6 24.52 24.57 60499 23.679 up up correct
CWS.US AdvisorShares Focused Equity ETF 20200817 0 39.99 39.99 39.5144 39.5144 1635 39.3423 down down correct
CYB.US WisdomTree Chinese Yuan Strategy Fund 20200817 0 25.4 25.46 25.38 25.46 2832 23.8015 up up correct
CZA.US Invesco Zacks Mid 20200817 0 67.02 67.3273 66.9 66.977 9309 65.4297 down up incorrect
DBA.US Invesco DB Multi 20200817 0 14.26 14.37 14.25 14.33 1051900 14.33 up up correct
DBAW.US Xtrackers MSCI All World ex U.S. Hedged Equity ETF 20200817 0 27.69 27.75 27.69 27.72 4022 26.8068 up down incorrect
DBB.US Invesco DB Multi 20200817 0 15.04 15.15 15.04 15.15 168494 15.15 up up correct
DBC.US Invesco DB Commodity Index Tracking Fund 20200817 0 13.34 13.46 13.34 13.46 649700 13.46 up up correct
DBE.US Invesco DB Energy Fund 20200817 0 10.06 10.2 10.06 10.19 143400 10.19 up up correct
DBEF.US Xtrackers MSCI EAFE Hedged Equity ETF 20200817 0 30.99 31.065 30.97 31.02 373298 29.9121 up up correct
DBEH.US iM DBi Hedge Strategy ETF 20200817 0 27.0867 27.0867 27.0867 27.0867 1 27.0867
DBEM.US Xtrackers MSCI Emerging Markets Hedged Equity ETF 20200817 0 24.54 24.75 24.16 24.7 17600 23.9576 up up correct
DBEU.US Xtrackers MSCI Europe Hedged Equity ETF 20200817 0 28.01 28.03 27.96 27.99 580364 27.1445 down down correct
DBEZ.US Xtrackers MSCI Eurozone Hedged Equity ETF 20200817 0 29.98 30.04 29.98 30.02 4457 29.185 up up correct
DBGR.US Xtrackers MSCI Germany Hedged Equity ETF 20200817 0 27.7321 27.7321 27.7321 27.7321 10 26.8014
DBJP.US Xtrackers MSCI Japan Hedged Equity ETF 20200817 0 40.12 40.245 40.03 40.21 8421 39.2677 up up correct
DBLV.US AdvisorShares DoubleLine Value Equity ETF 20200817 0 71.29 71.39 70.69 70.7906 2010 69.1269 down down correct
DBMF.US iM DBi Managed Futures Strategy ETF 20200817 0 25.253 25.253 25.2 25.25 400 25.0493 down down correct
DBO.US Invesco DB Oil Fund 20200817 0 7.65 7.78 7.64 7.76 1129100 7.76 up down incorrect
DBP.US Invesco DB Precious Metals Fund 20200817 0 55.31 55.97 55.31 55.8217 9236 55.8217 up up correct
DBS.US Invesco DB Multi 20200817 0 39.23 39.51 39.13 39.33 5898 39.33 up up correct
DBV.US Invesco DB G10 Currency Harvest Fund 20200817 0 23.67 23.67 23.67 23.67 201 23.67
DDG.US ProShares Trust 20200817 0 28.27 28.36 28.05 28.05 2178 28.05 down down correct
DDM.US ProShares Ultra Dow30 20200817 0 47.49 47.51 46.942 47.08 305903 46.9529 down down correct
DEED.US First Trust TCW Securitized Plus ETF 20200817 0 25.78 25.78 25.78 25.78 0 24.9462
DEEF.US Xtrackers FTSE Developed ex US Multifactor ETF 20200817 0 27.6015 27.6015 27.52 27.5752 3283 26.0167 down down correct
DEEP.US Roundhill Acquirers Deep Value ETF 20200817 0 23.15 23.18 23.02 23.02 10154 22.5492 down down correct
DEF.US Invesco Defensive Equity ETF 20200817 0 55.49 55.8574 55.49 55.6698 16880 54.3296 up up correct
DEM.US WisdomTree Trust 20200817 0 38.86 38.99 38.75 38.9 215856 35.5724 up up correct
DES.US WisdomTree U.S. SmallCap Dividend Fund 20200817 0 23.09 23.09 22.871 23.02 364061 22.1043 down up incorrect
DEUS.US Xtrackers Russell US Multifactor ETF 20200817 0 34.73 34.86 34.73 34.7706 69968 34.0253 up down incorrect
DEW.US WisdomTree Global High Dividend Fund 20200817 0 40.59 40.59 40.46 40.4657 968 37.9936 down down correct
DFE.US WisdomTree Europe SmallCap Dividend Fund 20200817 0 55.09 55.18 55.02 55.07 9556 53.2926 down down correct
DFEN.US Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace 20200817 0 13.64 13.64 12.7269 12.8 2520900 12.5629 down down correct
DFJ.US WisdomTree Japan SmallCap Dividend Fund 20200817 0 66.13 66.275 66.13 66.2465 1478 64.0757 up up correct
DGL.US Invesco DB Gold Fund 20200817 0 57.88 58.54 57.88 58.38 9900 58.38 up up correct
DGP.US DB Gold Double Long ETN 20200817 0 49.01 50.3 49.01 50.05 48651 50.05 up up correct
DGRO.US iShares Core Dividend Growth ETF 20200817 0 40.76 40.761 40.6 40.63 1828816 39.2791 down up incorrect
DGS.US WisdomTree Emerging Markets SmallCap Dividend Fund 20200817 0 42.67 42.8783 42.67 42.75 107140 40.0829 up down incorrect
DGT.US SPDR Series Trust 20200817 0 84.685 84.685 84.6411 84.6411 451 81.4661 down down correct
DGZ.US DB Gold Short ETN 20200817 0 9.9401 10.07 9.865 9.8681 4395 9.8681 down down correct
DHS.US WisdomTree U.S. High Dividend Fund 20200817 0 65.15 65.2499 64.9499 65.08 43623 61.4159 down down correct
DIA.US SPDR Dow Jones Industrial Average ETF Trust 20200817 0 280.14 280.25 278.5 278.95 2436887 271.8145 down down correct
DIAL.US Columbia Diversified Fixed Income Allocation ETF 20200817 0 21.63 21.65 21.5839 21.65 171756 20.9021 up up correct
DIG.US ProShares Ultra Oil & Gas 20200817 0 76.81 76.81 75.155 75.91 33999 36.2718 down down correct
DIM.US WisdomTree International MidCap Dividend Fund 20200817 0 57.48 57.65 57.48 57.58 5661 54.7346 up up correct
DIV.US Global X SuperDividend U.S. ETF 20200817 0 16.29 16.33 16.21 16.29 190443 15.008
DIVA.US AGFiQ Hedged Dividend Income Fund 20200817 0 20.82 20.86 20.82 20.8227 765 20.4848 up up correct
DIVO.US Amplify ETF Trust 20200817 0 30.83 30.83 30.415 30.55 114073 28.6038 down down correct
DJCB.US ETRACS Bloomberg Commodity Index Total ReturnSM ETN Series B 20200817 0 13.48 13.48 13.405 13.405 794 13.405 down down correct
DJD.US Invesco Dow Jones Industrial Average Dividend ETF 20200817 0 35.64 35.64 35.26 35.31 22445 33.6067 down down correct
DJP.US iPath Bloomberg Commodity Index Total Return(SM) ETN 20200817 0 19.8 19.95 19.79 19.95 229400 19.95 up up correct
DLN.US WisdomTree U.S. LargeCap Dividend Fund 20200817 0 99.46 99.46 99.1475 99.27 40173 47.938 down down correct
DLS.US WisdomTree International SmallCap Dividend Fund 20200817 0 59.92 60.0884 59.76 60 50185 57.4292 up down incorrect
DMDV.US ETF Series Solutions 20200817 0 20.381 20.381 20.381 20.381 100 19.4614
DMRE.US Transamerica ETF Trust 20200817 0 49.53 49.569 49.53 49.569 100 48.5395 up up correct
DMRI.US DeltaShares S&P International Managed Risk ETF 20200817 0 45.23 45.23 45.23 45.23 78 43.9099
DMRL.US DeltaShares S&P 500 Managed Risk ETF 20200817 0 60.06 60.0681 59.982 60.0681 529 59.2166 up up correct
DMRM.US DeltaShares S&P 400 Managed Risk ETF 20200817 0 48.52 48.635 48.52 48.6132 207 48.1654 up up correct
DMRS.US DeltaShares S&P 600 Managed Risk ETF 20200817 0 48.14 48.14 48.14 48.14 185 47.8235
DNL.US WisdomTree Global ex 20200817 0 67.6 67.84 67.6 67.8249 13563 33.0437 up up correct
DOG.US ProShares Short Dow30 20200817 0 43.79 44.06 43.79 44.01 368700 44.01 up up correct
DOL.US WisdomTree International LargeCap Dividend Fund 20200817 0 43.21 43.286 43.18 43.23 18241 41.0643 up up correct
DON.US WisdomTree U.S. MidCap Dividend Fund 20200817 0 30.75 30.75 30.53 30.63 376956 29.5261 down down correct
DOO.US WisdomTree International Dividend ex 20200817 0 37.589 37.64 37.517 37.6123 13621 34.8936 up up correct
DPST.US Direxion Shares ETF Trust 20200817 0 66.97 66.97 62.37 63.55 464118 12.5281 down down correct
DRIP.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares 20200817 0 4.35 4.5 4.35 4.39 3505288 43.8955 up up correct
DRN.US Direxion Shares ETF Trust 20200817 0 10.94 11.2 10.77 11.2 321275 10.6034 up up correct
DRV.US Direxion Daily MSCI Real Estate Bear 3X Shares 20200817 0 13.96 14.1901 13.68 13.69 8833 136.9 down down correct
DRW.US WisdomTree Global ex 20200817 0 24.9477 25.03 24.9477 24.99 4627 22.8352 up up correct
DSI.US iShares MSCI KLD 400 Social ETF 20200817 0 128.07 128.57 128.07 128.48 31367 63.119 up up correct
DSTL.US Distillate U.S. Fundamental Stability & Value ETF 20200817 0 33.06 33.0699 32.86 32.86 43799 32.2189 down up incorrect
DTD.US WisdomTree U.S. Total Dividend Fund 20200817 0 96.64 96.64 96.21 96.31 60230 46.4826 down down correct
DTEC.US ALPS Disruptive Technologies ETF 20200817 0 38.07 38.29 38.07 38.23 17535 37.9887 up up correct
DTH.US WisdomTree International High Dividend Fund 20200817 0 35.03 35.0421 34.86 34.91 204399 32.5841 down down correct
DTN.US WisdomTree U.S. Dividend ex 20200817 0 78.27 78.289 78.02 78.0774 15429 74.472 down down correct
DUG.US ProShares UltraShort Oil & Gas 20200817 0 38.09 38.81 38.09 38.34 63700 38.34 up up correct
DUSL.US Direxion Shares ETF Trust 20200817 0 20.32 20.4 19.811 19.88 99480 19.8092 down down correct
DUST.US Direxion Daily Gold Miners Index Bear 2X Shares 20200817 0 17.36 17.62 16.575 16.62 8465669 16.62 down up incorrect
DVYE.US iShares Inc. 20200817 0 32.39 32.44 32.32 32.4 218630 29.4515 up up correct
DWM.US WisdomTree International Equity Fund 20200817 0 47.12 47.22 47.12 47.2 26295 44.8439 up up correct
DWMF.US WisdomTree International Multifactor Fund 20200817 0 24.328 24.328 24.2815 24.32 2832 23.1755 down down correct
DWX.US SPDR S&P International Dividend ETF 20200817 0 35.08 35.17 35.03 35.17 62517 33.1617 up down incorrect
DXD.US ProShares Trust 20200817 0 15.73 15.91 15.71 15.87 776200 15.87 up down incorrect
DXJ.US WisdomTree Japan Hedged Equity Fund 20200817 0 48.4 48.53 48.33 48.45 313261 46.5028 up up correct
DYHG.US Direxion Dynamic Hedge ETF 20200817 0 50.06 50.06 49.897 49.897 300 49.2785 down down correct
DYNF.US BlackRock ETF Trust 20200817 0 28.231 28.249 28.219 28.219 2500 26.544 down down correct
DZZ.US DB Gold Double Short ETN 20200817 0 2.61 2.61 2.47 2.52 38200 2.52 down down correct
EAGG.US iShares Trust 20200817 0 56.67 56.71 56.62 56.65 30988 55.6686 down down correct
EASG.US Xtrackers MSCI EAFE ESG Leaders Equity ETF 20200817 0 25.96 25.97 25.94 25.97 2510 25.0723 up up correct
EBLU.US Ecofin Global Water ESG Fund 20200817 0 34.65 34.66 34.2 34.24 3800 33.8454 down down correct
EBND.US SPDR Bloomberg Barclays Emerging Markets Local Bond ETF 20200817 0 26.56 26.57 26.5 26.51 79131 25.189 down down correct
ECLN.US First Trust EIP Carbon Impact ETF 20200817 0 21.394 21.394 21.3419 21.3419 4153 20.7679 down down correct
ECNS.US iShares Trust 20200817 0 44.87 45.1728 44.87 45.0711 2074 41.976 up up correct
ECON.US Columbia Emerging Markets Consumer ETF 20200817 0 24.78 24.97 24.78 24.97 22036 24.5419 up down incorrect
ECOZ.US TrueShares ESG Active Opportunities ETF 20200817 0 30.154 30.154 30.154 30.154 100 30.0364
EDC.US Direxion Daily MSCI Emerging Markets Bull 3X Shares 20200817 0 60.65 61.6 60.43 61.55 188698 61.4707 up up correct
EDIV.US SPDR Index Shares Funds 20200817 0 25.94 26.08 25.94 26.05 33443 24.7067 up down incorrect
EDOG.US ALPS Emerging Sector Dividend Dogs ETF 20200817 0 19.57 19.57 19.475 19.475 5252 17.9452 down down correct
EDOW.US First Trust Dow 30 Equal Weight ETF 20200817 0 24.73 24.91 24.65 24.6702 6702 24.0536 down down correct
EDV.US Vanguard Extended Duration Treasury Index Fund ETF Shares 20200817 0 166.23 166.83 165.56 165.86 110147 155.6011 down down correct
EDZ.US Direxion Daily MSCI Emerging Markets Bear 3X Shares 20200817 0 18.11 18.21 17.81 17.87 221100 17.87 down up incorrect
EEH.US ELEMENTS Linked to SPECTRUM Large Cap U.S. Sector Momentum Index 20200817 0 24.75 24.75 24.75 24.75 0 24.75
EELV.US Invesco S&P Emerging Markets Low Volatility ETF 20200817 0 20.92 21.02 20.92 21.02 24517 19.8476 up up correct
EEM.US iShares MSCI Emerging Markets ETF 20200817 0 44.57 44.82 44.495 44.8 26422332 43.5254 up up correct
EEMD.US AAM S&P Emerging Markets High Dividend Value ETF 20200817 0 18.6601 18.74 18.6601 18.7152 3183 17.6152 up up correct
EEMO.US Invesco S&P Emerging Markets Momentum ETF 20200817 0 15.9 15.98 15.9 15.98 400 15.8019 up up correct
EEMS.US iShares MSCI Emerging Markets Small 20200817 0 43.88 44 43.8001 43.9899 5164 41.8178 up down incorrect
EEMX.US SPDR MSCI Emerging Markets Fossil Fuel Free ETF 20200817 0 66.24 66.4295 66.23 66.4295 17646 64.6806 up up correct
EES.US WisdomTree U.S. SmallCap Earnings Fund 20200817 0 32.12 32.12 31.8198 32.02 24375 31.2273 down down correct
EET.US ProShares Ultra MSCI Emerging Markets 20200817 0 70.89 71.6838 70.89 71.6838 2033 71.6838 up up correct
EEV.US ProShares Trust 20200817 0 25.8 25.8 25.49 25.5 11200 25.5 down down correct
EFA.US iShares MSCI EAFE ETF 20200817 0 65.11 65.32 65.1 65.29 11429929 62.6987 up up correct
EFAX.US SPDR MSCI EAFE Fossil Fuel Free ETF 20200817 0 69.3 69.5699 69.3 69.5699 521 67.2187 up up correct
EFIV.US SPDR S&P 500 ESG ETF 20200817 0 31.87 31.87 31.727 31.727 6400 31.3039 down up incorrect
EFO.US ProShares Ultra MSCI EAFE 20200817 0 34.8945 34.8945 34.8945 34.8945 400 34.8945
EFU.US ProShares UltraShort MSCI EAFE 20200817 0 17.16 17.16 17.16 17.16 300 17.16
EFZ.US ProShares Short MSCI EAFE 20200817 0 23.38 23.38 23.32 23.34 18317 23.34 down down correct
EGPT.US VanEck Vectors Egypt Index ETF 20200817 0 25 25.39 24.57 25.02 5809 23.805 up up correct
EIDO.US iShares MSCI Indonesia ETF 20200817 0 19.51 19.695 19.445 19.62 553751 19.2151 up up correct
EINC.US VanEck Vectors Energy Income ETF 20200817 0 40.91 41.17 40.72 41.16 2700 38.0002 up up correct
EIRL.US iShares Trust 20200817 0 41.922 42.16 41.922 42.04 20753 41.6957 up up correct
EIS.US iShares MSCI Israel ETF 20200817 0 56.69 56.73 56.532 56.7 6780 56.0912 up up correct
EJAN.US Innovator MSCI Emerging Markets Power Buffer ETF January 20200817 0 27.1 27.54 27.05 27.365 61638 27.365 up up correct
EJUL.US Innovator MSCI Emerging Markets Power Buffer ETF 20200817 0 25.42 25.4996 25.42 25.4996 7643 25.4996 up up correct
EKAR.US Capital Link NextGen Vehicles & Technology ETF 20200817 0 26.14 26.4574 26.14 26.4574 2603 26.032 up up correct
ELD.US WisdomTree Emerging Markets Local Debt Fund 20200817 0 32.57 32.74 31.92 32.2 8681 30.1338 down up incorrect
EMAG.US VanEck Vectors Emerging Markets Aggregate Bond ETF 20200817 0 21.4 21.42 21.265 21.265 1722 20.2179 down down correct
EMBD.US Global X Emerging Markets Bond ETF 20200817 0 26.85 26.86 26.85 26.86 600 25.1933 up up correct
EMBH.US iShares Interest Rate Hedged Emerging Markets Bond ETF 20200817 0 22.79 22.79 22.785 22.785 160 21.9586 down down correct
EMFM.US Global X Next Emerging & Frontier ETF 20200817 0 16.9317 16.99 16.93 16.9572 1209 16.5507 up up correct
EMLC.US VanEck Vectors ETF Trust 20200817 0 31.15 31.21 31.07 31.15 1639337 29.2169
EMLP.US First Trust North American Energy Infrastructure Fund 20200817 0 21.22 21.28 21.1557 21.23 338485 20.0541 up up correct
EMMF.US WisdomTree Emerging Markets Multifactor Fund 20200817 0 22.51 22.51 22.451 22.5002 850 21.6368 down down correct
EMNT.US EMNT 20200817 0 100.769 100.775 100.75 100.775 5800 99.7198 up up correct
EMQQ.US EMQQ The Emerging Markets Internet & Ecommerce ETF 20200817 0 51.28 51.86 51.19 51.8 144449 51.7042 up up correct
EMSG.US DBX ETF Trust 20200817 0 28.34 28.34 28.34 28.34 0 28.1445
EMTY.US ProShares Trust 20200817 0 28.58 28.61 28.185 28.206 15700 28.206 down down correct
ENFR.US Alerian Energy Infrastructure ETF 20200817 0 14.81 14.81 14.7 14.8 55087 13.4051 down down correct
ENTR.US EntrepreneurShares Series Trust 20200817 0 23.2566 23.53 23.2566 23.4962 5584 13.8 up up correct
EPHE.US iShares MSCI Philippines ETF 20200817 0 27.38 27.72 27.38 27.62 65996 27.2746 up up correct
EPI.US WisdomTree India Earnings Fund 20200817 0 23.03 23.17 23.03 23.11 580639 22.7341 up up correct
EPOL.US iShares Trust 20200817 0 18.55 18.7 18.55 18.63 95416 18.2893 up up correct
EPP.US iShares MSCI Pacific ex Japan ETF 20200817 0 42.15 42.3 42.15 42.29 217688 40.2458 up up correct
EPS.US WisdomTree U.S. Earnings 500 Fund 20200817 0 36.1 36.1 35.97 35.97 20040 35.0317 down down correct
EPU.US iShares MSCI Peru ETF 20200817 0 31.29 31.4899 31.25 31.3348 6562 30.1822 up up correct
EPV.US ProShares UltraShort FTSE Europe 20200817 0 21.3336 21.355 21.2961 21.2961 1865 21.2949 down up incorrect
EQAL.US Invesco Russell 1000 Equal Weight ETF 20200817 0 33.51 33.587 33.5 33.5151 11412 32.7535 up up correct
EQL.US ALPS Equal Sector Weight ETF 20200817 0 78.9999 79 78.8916 78.8916 2538 76.5602 down down correct
EQWL.US Invesco Exchange 20200817 0 60.778 60.778 60.65 60.6602 4470 58.9346 down down correct
ERM.US First Trust Exchange 20200817 0 18.09 18.115 18.09 18.115 648 17.7992 up up correct
ERSX.US Entrepreneurshares Series Trust 20200817 0 18.615 18.63 18.615 18.63 500 14.9839 up up correct
ERTH.US Invesco Exchange 20200817 0 58.17 58.57 58.12 58.37 7000 50.593 up down incorrect
ERUS.US iShares MSCI Russia ETF 20200817 0 36.8 36.91 36.68 36.81 107284 33.8449 up up correct
ERX.US Direxion Shares ETF Trust 20200817 0 15.09 15.1 14.74 14.91 2289082 14.3232 down down correct
ERY.US Direxion Daily Energy Bear 2X Shares 20200817 0 46.31 47.26 46.27 46.69 206400 46.69 up up correct
ESBA.US Empire State Realty OP L.P 20200817 0 6.52 6.52 6.52 6.52 269 6.4558
ESGA.US American Century Sustainable Equity ETF 20200817 0 42.645 42.69 42.6399 42.6399 145647 42.1077 down up incorrect
ESGN.US Columbia ETF Trust I 20200817 0 22.605 22.605 22.605 22.605 14 21.531
ESGS.US Columbia ETF Trust I 20200817 0 26.3843 26.3843 26.2419 26.3231 1680 25.2435 down down correct
ESGY.US American Century Sustainable Growth ETF 20200817 0 31.13 31.13 31.13 31.13 0 30.6835
ETHO.US Etho Climate Leadership U.S. ETF 20200817 0 44.9035 44.92 44.7763 44.7833 4716 44.3453 down down correct
EUDG.US WisdomTree Trust 20200817 0 27.74 27.799 27.735 27.7355 4034 26.6243 down down correct
EUFX.US ProShares Short Euro 20200817 0 43.1899 43.1899 43.1899 43.1899 0 43.1899
EUM.US ProShares Short MSCI Emerging Markets 20200817 0 15.33 15.36 15.25 15.25 100100 15.25 down down correct
EUO.US ProShares Trust II 20200817 0 24 24 23.87 23.9 27650 23.9 down down correct
EURL.US Direxion Daily FTSE Europe Bull 3X Shares 20200817 0 19.6 19.6996 19.56 19.6291 39533 19.5168 up down incorrect
EUSA.US iShares MSCI USA Equal Weighted ETF 20200817 0 62.07 62.24 62.07 62.181 7282 60.9158 up down incorrect
EUSB.US iShares Trust 20200817 0 50.57 50.59 50.535 50.535 3071 49.7578 down down correct
EUSC.US WisdomTree Trust 20200817 0 28.1202 28.13 28.09 28.1014 990 26.7707 down down correct
EVX.US VanEck Vectors ETF Trust 20200817 0 100.94 100.95 100.94 100.95 461 100.3696 up down incorrect
EWA.US iShares MSCI Australia ETF 20200817 0 20.72 20.78 20.67 20.77 2004057 19.7724 up up correct
EWC.US iShares MSCI Canada ETF 20200817 0 28.55 28.63 28.495 28.63 992738 27.7522 up up correct
EWCO.US Invesco S&P 500 Equal Weight Communication Services ETF 20200817 0 27.11 27.2837 27.11 27.2837 1202 26.8234 up up correct
EWD.US iShares MSCI Sweden ETF 20200817 0 35.5 35.6858 35.47 35.6 163878 33.6308 up up correct
EWG.US iShares MSCI Germany ETF 20200817 0 29.91 29.95 29.88 29.92 2160879 29.0197 up up correct
EWH.US iShares Inc. 20200817 0 22.35 22.5 22.34 22.44 2724764 21.694 up down incorrect
EWI.US iShares MSCI Italy ETF 20200817 0 26.02 26.05 25.96 26.03 107265 25.1543 up up correct
EWJ.US iShares MSCI Japan ETF 20200817 0 57.88 58.125 57.87 58.09 3063139 56.6936 up up correct
EWK.US iShares MSCI Belgium ETF 20200817 0 17.88 17.9309 17.88 17.9209 12433 17.1345 up up correct
EWL.US iShares MSCI Switzerland ETF 20200817 0 41.76 41.955 41.76 41.95 415945 41.1665 up up correct
EWM.US iShares MSCI Malaysia ETF 20200817 0 27.18 27.33 27.115 27.27 315724 25.595 up up correct
EWMC.US Invesco Exchange 20200817 0 63.625 63.8 63.4653 63.4653 4701 62.4958 down up incorrect
EWN.US iShares MSCI Netherlands ETF 20200817 0 35.5 35.59 35.46 35.56 119663 35.0809 up up correct
EWO.US iShares MSCI Austria ETF 20200817 0 15.66 15.68 15.595 15.6101 3654 15.0786 down down correct
EWP.US iShares MSCI Spain ETF 20200817 0 23.5 23.54 23.4 23.45 552090 22.3301 down down correct
EWQ.US iShares MSCI France ETF 20200817 0 29.34 29.37 29.29 29.32 379492 28.0874 down down correct
EWRE.US Invesco S&P 500 Equal Weight Real Estate ETF 20200817 0 26.5653 26.8108 26.5653 26.8108 2105 25.5729 up up correct
EWS.US iShares MSCI Singapore ETF 20200817 0 19.29 19.35 19.275 19.35 433735 17.9643 up up correct
EWSC.US Invesco Exchange 20200817 0 51.44 51.75 51.305 51.55 4070 50.8813 up up correct
EWT.US iShares MSCI Taiwan ETF 20200817 0 45.76 46.035 45.75 45.93 2947478 43.8882 up up correct
EWU.US iShares MSCI United Kingdom ETF 20200817 0 27.01 27.07 26.95 27.01 1747786 25.5637
EWV.US ProShares UltraShort MSCI Japan 20200817 0 20.64 20.64 20.5938 20.5938 583 20.5938 down down correct
EWW.US iShares MSCI Mexico ETF 20200817 0 34.83 34.97 34.56 34.67 2073614 33.5392 down up incorrect
EWX.US SPDR S&P Emerging Markets Small Cap ETF 20200817 0 45 45.21 45 45.15 20943 43.2187 up up correct
EWY.US iShares MSCI South Korea ETF 20200817 0 66.49 67 66.37 66.6 3353148 64.7168 up up correct
EWZ.US iShares MSCI Brazil ETF 20200817 0 30.63 30.77 29.44 29.85 28300352 27.2932 down down correct
EXI.US iShares Global Industrials ETF 20200817 0 92.95 92.9691 92.7552 92.7552 2041 90.9337 down down correct
EZA.US iShares MSCI South Africa ETF 20200817 0 37.24 37.43 37.12 37.26 596792 35.0699 up down incorrect
EZJ.US ProShares Ultra MSCI Japan 20200817 0 34.45 34.59 34.45 34.59 500 34.59 up up correct
EZM.US WisdomTree U.S. MidCap Earnings Fund 20200817 0 36.13 36.1603 35.92 36.02 48631 35.2153 down down correct
FAN.US First Trust Global Wind Energy ETF 20200817 0 17.51 17.59 17.51 17.535 76251 17.1805 up up correct
FAS.US Direxion Shares ETF Trust 20200817 0 38.07 38.32 37.72 37.8 1830515 37.4201 down down correct
FAZ.US Direxion Shares ETF Trust 20200817 0 14.15 14.29 14.075 14.24 1434143 113.92 up up correct
FBGX.US UBS AG FI Enhanced Large Cap Growth ETN 20200817 0 438 440.906 438 440.332 4421 440.332 up up correct
FBND.US Fidelity Total Bond ETF 20200817 0 54.9 54.9072 54.77 54.89 120577 52.5421 down down correct
FBT.US First Trust NYSE Arca Biotechnology Index Fund 20200817 0 163.34 166.64 163.34 165.44 63212 165.44 up up correct
FCG.US First Trust Natural Gas ETF 20200817 0 8.34 8.34 8.1 8.2 632700 7.8232 down down correct
FCOM.US Fidelity MSCI Communication Services Index ETF 20200817 0 39.1 39.21 38.82 38.96 59528 38.6209 down down correct
FCOR.US Fidelity Merrimack Street Trust 20200817 0 56.32 56.41 56.13 56.25 26888 54.3735 down down correct
FDD.US First Trust Exchange 20200817 0 11.24 11.24 11.18 11.2 85114 10.5527 down down correct
FDHY.US Fidelity High Yield Factor ETF 20200817 0 53.85 54.22 53.85 54.18 13761 49.5502 up up correct
FDIS.US Fidelity MSCI Consumer Discretionary Index ETF 20200817 0 60.7 61.4 60.7 61.35 154381 60.79 up up correct
FDL.US First Trust Morningstar Dividend Leaders Index Fund 20200817 0 27.23 27.2333 27.08 27.12 169154 25.4765 down up incorrect
FDLO.US Fidelity Low Volatility Factor ETF 20200817 0 39.57 39.6308 39.54 39.56 29286 38.9151 down down correct
FDM.US First Trust Dow Jones Select MicroCap Index Fund 20200817 0 41.95 41.95 41.64 41.89 13438 41.0321 down up incorrect
FDMO.US Fidelity Momentum Factor ETF 20200817 0 40.25 40.6 40.25 40.56 11211 40.1558 up up correct
FDN.US First Trust Exchange 20200817 0 182.89 184.04 182.59 183.75 293100 183.75 up down incorrect
FDRR.US Fidelity Dividend ETF for Rising Rates 20200817 0 33.1 33.1 32.9219 32.95 53379 31.8421 down down correct
FDVV.US Fidelity High Dividend ETF 20200817 0 28.84 28.89 28.7 28.74 128951 27.4879 down down correct
FENY.US Fidelity MSCI Energy Index ETF 20200817 0 10.14 10.14 10.005 10.07 463714 9.4417 down down correct
FEU.US SPDR STOXX Europe 50 ETF 20200817 0 598.5 598.5 598 598.5 50 597.1927
FEUL.US Credit Suisse FI Enhanced Europe 50 Exchange Traded Notes (ETNs) 20200817 0 77.804 77.804 77.804 77.804 0 77.804
FEZ.US SPDR EURO STOXX 50 ETF 20200817 0 38.3 38.36 38.23 38.32 1132143 36.9163 up up correct
FFIU.US Fieldstone UVA Unconstrained Medium 20200817 0 26.5401 26.61 26.5401 26.5937 9914 25.6674 up down incorrect
FFTY.US Innovator ETFs Trust 20200817 0 37.58 37.935 37.566 37.88 80300 37.88 up up correct
FGD.US First Trust Dow Jones Global Select Dividend Index Fund 20200817 0 19.12 19.12 19.028 19.04 67138 17.5326 down down correct
FHLC.US Fidelity MSCI Health Care Index ETF 20200817 0 53 53.45 52.97 53.35 114028 52.4698 up up correct
FIDI.US Fidelity International High Dividend ETF 20200817 0 16.81 16.81 16.68 16.7433 16129 15.8144 down down correct
FIDU.US Fidelity Covington Trust 20200817 0 40.56 40.64 40.28 40.3 48451 39.6911 down down correct
FIEE.US UBS AG FI Enhanced Europe 50 ETN 20200817 0 137.5775 137.5775 137.5775 137.5775 0 137.5775
FIHD.US UBS AG FI Enhanced Global High Yield ETN 20200817 0 157.52 158.25 157.5 157.8317 3480 157.8317 up down incorrect
FILL.US iShares MSCI Global Energy Producers ETF 20200817 0 12.63 12.63 12.48 12.54 10759 11.816 down down correct
FISR.US SPDR SSGA Fixed Income Sector Rotation ETF 20200817 0 32.09 32.175 32.09 32.15 7300 31.1947 up down incorrect
FITE.US SPDR S&P Kensho Future Security ETF 20200817 0 38.365 38.365 38.223 38.223 1300 37.7872 down up incorrect
FIVA.US Fidelity International Value Factor ETF 20200817 0 19.58 19.687 19.58 19.675 976 18.7175 up up correct
FIVG.US Defiance 5G Next Gen Connectivity ETF 20200817 0 29.68 29.8 29.56 29.62 155700 29.2347 down up incorrect
FIW.US First Trust Exchange 20200817 0 61.68 61.915 61.29 61.41 15307 60.9495 down down correct
FLAU.US Franklin FTSE Australia ETF 20200817 0 24.3401 24.375 24.34 24.36 2385 23.081 up down incorrect
FLAX.US Franklin FTSE Asia ex Japan ETF 20200817 0 23.9 23.977 23.8802 23.977 1403 23.124 up up correct
FLBR.US Franklin FTSE Brazil ETF 20200817 0 18.82 18.88 18.13 18.3 9730 16.8509 down down correct
FLCA.US Franklin Templeton ETF Trust 20200817 0 25.55 25.55 25.44 25.49 2305 24.6069 down down correct
FLCB.US Franklin Templeton ETF Trust 20200817 0 26.39 26.42 26.36 26.365 27500 25.3862 down down correct
FLCH.US Franklin FTSE China ETF 20200817 0 28.58 28.8427 28.565 28.8427 10847 28.2147 up up correct
FLCO.US Franklin Liberty Investment Grade Corporate ETF 20200817 0 26.9908 27.0397 26.9908 27.01 12722 25.7832 up up correct
FLEE.US Franklin FTSE Europe ETF 20200817 0 23.72 23.7305 23.71 23.72 2863 22.6309
FLEH.US Franklin FTSE Europe Hedged ETF 20200817 0 22.3034 22.3034 22.3034 22.3034 2 21.3577
FLFR.US Franklin FTSE France ETF 20200817 0 24.14 24.155 24.14 24.155 2852 23.2901 up up correct
FLGB.US Franklin FTSE United Kingdom ETF 20200817 0 20.43 20.43 20.41 20.43 4916 19.5924
FLGE.US Credit Suisse FI Large Cap Growth Enhanced ETN 20200817 0 435 437.05 435 436.8512 809 436.8512 up down incorrect
FLGR.US Franklin FTSE Germany ETF 20200817 0 23.215 23.2348 23.215 23.2348 208 22.2706 up up correct
FLGV.US Franklin Liberty U.S. Treasury Bond ETF 20200817 0 25.3 25.3393 25.28 25.28 5546 24.612 down down correct
FLHK.US Franklin FTSE Hong Kong ETF 20200817 0 23.83 23.83 23.75 23.75 684 22.6402 down down correct
FLIN.US Franklin FTSE India ETF 20200817 0 21.81 21.88 21.81 21.87 4673 21.3434 up up correct
FLIY.US Franklin FTSE Italy ETF 20200817 0 22.03 22.03 22.001 22.0052 303 20.9922 down down correct
FLJH.US Franklin Templeton ETF Trust 20200817 0 24.7754 24.7754 24.7754 24.7754 3 24.4573
FLJP.US Franklin FTSE Japan ETF 20200817 0 25.64 25.73 25.6201 25.695 41259 24.8991 up up correct
FLKR.US Franklin FTSE South Korea ETF 20200817 0 23.62 23.7597 23.56 23.63 6751 22.9268 up up correct
FLLA.US Franklin FTSE Latin America ETF 20200817 0 19.36 19.36 19.0769 19.0769 128 17.6179 down down correct
FLLV.US Franklin Templeton ETF Trust 20200817 0 39.27 39.27 39.1 39.131 6331 38.1313 down up incorrect
FLM.US First Trust Exchange 20200817 0 43.36 43.62 43.36 43.505 433 42.4594 up up correct
FLMB.US Franklin Liberty Federal Tax 20200817 0 27.196 27.205 27.196 27.205 185 26.5721 up up correct
FLMI.US Franklin Liberty Intermediate Municipal Opportunities ETF 20200817 0 25.755 25.755 25.755 25.755 300 24.9704
FLMX.US Franklin FTSE Mexico ETF 20200817 0 17.358 17.358 17.312 17.312 1085 16.6068 down down correct
FLQD.US Franklin LibertyQ Global Dividend ETF 20200817 0 28.428 28.428 28.428 28.428 184 26.9336
FLQE.US Franklin LibertyQ Emerging Markets ETF 20200817 0 27.05 27.1087 27.05 27.1087 1033 25.4266 up up correct
FLQG.US Franklin LibertyQ Global Equity ETF 20200817 0 33.286 33.286 33.286 33.286 64 32.0462
FLQH.US Franklin LibertyQ International Equity Hedged ETF 20200817 0 24.4199 24.48 24.4199 24.4306 1002 22.7428 up up correct
FLRN.US SPDR Bloomberg Barclays Investment Grade Floating Rate ETF 20200817 0 30.55 30.57 30.54 30.57 786564 30.3745 up up correct
FLRT.US Pacer Funds Trust 20200817 0 47.655 47.655 47.655 47.655 0 45.4716
FLRU.US Franklin FTSE Russia ETF 20200817 0 24.4552 24.4742 24.45 24.4742 1181 21.9325 up up correct
FLSA.US Franklin FTSE Saudi Arabia ETF 20200817 0 24.31 24.35 24.31 24.3129 1639 23.6766 up down incorrect
FLSP.US Franklin Liberty Systematic Style Premia ETF 20200817 0 22.83 22.83 22.83 22.83 0 20.8952
FLSW.US Franklin FTSE Switzerland ETF 20200817 0 28.635 28.6702 28.635 28.6702 615 28.0551 up up correct
FLTB.US Fidelity Merrimack Street Trust 20200817 0 52.56 52.65 52.5537 52.63 22835 52.0034 up up correct
FLTR.US VanEck Vectors ETF Trust 20200817 0 25.15 25.18 25.14 25.18 61419 24.941 up up correct
FLTW.US Franklin FTSE Taiwan ETF 20200817 0 31.93 32.0539 31.93 32.0539 2827 30.653 up down incorrect
FLUD.US Franklin Liberty Ultra Short Bond ETF 20200817 0 25.04 25.04 25.04 25.04 100 24.6094
FLYT.US Direxion Flight to Safety Strategy ETF 20200817 0 54.2 54.2 53.631 53.739 700 50.919 down down correct
FLZA.US Franklin FTSE South Africa ETF 20200817 0 19.36 19.36 19.3133 19.3133 115 18.3261 down down correct
FM.US iShares MSCI Frontier and Select EM ETF 20200817 0 24.46 24.695 24.4414 24.65 105671 23.9674 up up correct
FMAT.US Fidelity MSCI Materials Index ETF 20200817 0 34.57 34.68 34.41 34.48 17085 33.6396 down down correct
FMF.US First Trust Managed Futures Strategy Fund 20200817 0 44.84 45.1 44.84 44.85 1421 43.4152 up up correct
FNCL.US Fidelity MSCI Financials Index ETF 20200817 0 35.68 35.69 35.21 35.27 119968 34.2231 down down correct
FNDA.US Schwab Fundamental U.S. Small Company Index ETF 20200817 0 35.42 35.42 35.11 35.33 219231 34.5873 down down correct
FNDB.US Schwab Fundamental U.S. Broad Market Index ETF 20200817 0 39.56 39.56 39.4 39.4219 23780 38.2412 down down correct
FNDC.US Schwab Fundamental International Small Company Index ETF 20200817 0 29.99 30.09 29.99 30.09 167041 28.9376 up up correct
FNDE.US Schwab Strategic Trust 20200817 0 25.23 25.35 25.2175 25.29 447635 23.7676 up up correct
FNDF.US Schwab Fundamental International Large Company Index ETF 20200817 0 25.52 25.6 25.5 25.54 369404 24.3277 up up correct
FNDX.US Schwab Fundamental U.S. Large Company Index ETF 20200817 0 40.2 40.21 40.04 40.08 218654 38.8428 down down correct
FNGD.US MicroSectors FANG+ Index 20200817 0 13.06 13.07 12.08 12.1 1811770 242 down down correct
FNGO.US MicroSectors FANG+ Index 2X Leveraged ETN 20200817 0 119.5 124.26 119.5 124.2221 5769 24.8444 up up correct
FNGS.US MicroSectors FANG+ ETN 20200817 0 21.7335 22.1765 21.7335 22.1357 72000 22.1357 up up correct
FNGU.US MicroSectors FANG+ Index 3X Leveraged ETN 20200817 0 155.11 165.84 154.7387 165.5 478459 16.55 up up correct
FNGZ.US MicroSectors FANG+ Index 20200817 0 8.05 8.05 7.6946 7.6946 8009 7.6946 down down correct
FNI.US First Trust Chindia ETF 20200817 0 45.53 46.02 45.365 46.02 27487 45.9236 up up correct
FOVL.US iShares Trust 20200817 0 34.48 34.48 34.463 34.463 200 32.9116 down up incorrect
FPE.US First Trust Preferred Securities and Income ETF 20200817 0 19.3 19.3299 19.28 19.3 975413 18.0799
FPEI.US First Trust Institutional Preferred Securities and Income ETF 20200817 0 19.44 19.5004 19.41 19.41 23793 18.1855 down down correct
FPX.US First Trust US Equity Opportunities ETF 20200817 0 90.3 91.57 90.3 91.43 44536 91.2113 up up correct
FQAL.US Fidelity Quality Factor ETF 20200817 0 39.55 39.7 39.55 39.6445 8788 38.9365 up up correct
FREL.US Fidelity Covington Trust 20200817 0 24.19 24.38 24.1 24.38 1566173 23.2808 up up correct
FRI.US First Trust S&P REIT Index Fund 20200817 0 21.85 22 21.65 22 56572 21.2883 up up correct
FRLG.US Large Cap Growth Index 20200817 0 188.52 189.501 187.995 189.222 9500 189.222 up up correct
FSMB.US First Trust Short Duration Managed Municipal ETF 20200817 0 20.74 20.749 20.64 20.71 21263 20.3239 down down correct
FSMD.US Fidelity Covington Trust 20200817 0 25 25.03 24.93 25.01 45000 24.5271 up up correct
FSTA.US Fidelity MSCI Consumer Staples Index ETF 20200817 0 38.28 38.52 38.28 38.42 65474 37.0384 up up correct
FTEC.US Fidelity MSCI Information Technology Index ETF 20200817 0 90.22 90.5415 90.13 90.33 227023 89.3232 up up correct
FTSD.US Franklin ETF Trust 20200817 0 95.92 95.96 95.865 95.93 31972 94.4285 up up correct
FUE.US ELEMENTS Linked to the MLCX Biofuels Index (Exchange Series) 20200817 0 5.25 5.32 5.25 5.32 200 5.32 up up correct
FUMB.US First Trust Ultra Short Duration Municipal ETF 20200817 0 20.174 20.22 20.17 20.21 23799 20.0612 up up correct
FUTY.US Fidelity MSCI Utilities Index ETF 20200817 0 38.92 39.1731 38.75 38.8463 1064253 37.1439 down down correct
FVAL.US Fidelity Value Factor ETF 20200817 0 36.49 36.49 36.22 36.3 20043 35.4729 down down correct
FVD.US First Trust Value Line Dividend Index Fund 20200817 0 32.61 32.6674 32.48 32.51 1124109 31.5128 down down correct
FWDB.US AdvisorShares FolioBeyond Smart Core Bond ETF 20200817 0 25.795 25.795 25.795 25.795 80 25.1147
FXA.US Invesco CurrencyShares Australian Dollar Trust 20200817 0 71.89 72.12 71.89 72.04 14300 72.04 up up correct
FXB.US Invesco CurrencyShares British Pound Sterling Trust 20200817 0 126.73 126.93 126.7065 126.93 6498 126.93 up up correct
FXC.US Invesco CurrencyShares Canadian Dollar Trust 20200817 0 74.48 74.68 74.48 74.68 24720 74.68 up up correct
FXD.US First Trust Consumer Discretionary AlphaDEX Fund 20200817 0 42.74 42.88 42.4301 42.85 246449 42.5121 up up correct
FXE.US Invesco CurrencyShares Euro Currency Trust 20200817 0 111.78 111.96 111.74 111.87 95337 111.87 up up correct
FXF.US Invesco CurrencyShares Swiss Franc Trust 20200817 0 100.87 101.12 100.85 101.0214 50994 101.0214 up up correct
FXG.US First Trust Consumer Staples AlphaDEX Fund 20200817 0 49.636 49.8045 49.636 49.6415 351705 48.5847 up up correct
FXH.US First Trust Health Care AlphaDEX Fund 20200817 0 94.61 95.78 94.61 95.69 139360 95.69 up up correct
FXI.US iShares Trust 20200817 0 43.56 43.88 43.53 43.84 21376891 42.568 up up correct
FXL.US First Trust Technology AlphaDEX Fund 20200817 0 87.78 88.56 87.78 88.33 88541 88.2324 up up correct
FXN.US First Trust Energy AlphaDEX Fund 20200817 0 7.27 7.27 7.14 7.2 277713 6.7568 down down correct
FXO.US First Trust Financials AlphaDEX Fund 20200817 0 27.27 27.27 26.885 26.92 677615 25.9348 down down correct
FXP.US ProShares UltraShort FTSE China 50 20200817 0 40.18 40.36 39.72 39.72 49500 39.72 down up incorrect
FXU.US First Trust Utilities AlphaDEX Fund 20200817 0 27.49 27.6023 27.35 27.37 86330 26.3055 down down correct
FXY.US Invesco CurrencyShares Japanese Yen Trust 20200817 0 89.11 89.3212 89.11 89.28 153034 89.28 up up correct
FXZ.US First Trust Exchange 20200817 0 38.4 38.685 38.06 38.22 37747 37.361 down down correct
GAL.US SPDR SSgA Global Allocation ETF 20200817 0 39.09 39.3799 39.09 39.3141 15183 37.5779 up up correct
GAMR.US ETF Managers Trust 20200817 0 66.76 67.188 66.59 67.16 20258 66.3426 up down incorrect
GASX.US Direxion Daily Natural Gas Related Bear 3X Shares 20200817 0 0.57 0.6 0.57 0.6 14085 0.6 up up correct
GAZ.US iPath Series B Bloomberg Natural Gas Subindex Total ReturnSM ETN 20200817 0 20.2 20.2 19.8 20.0979 2468 20.0979 down down correct
GBDV.US Global Beta ETF Trust 20200817 0 15.569 15.569 15.564 15.564 500 14.819 down down correct
GBGR.US Global Beta Rising Stars ETF 20200817 0 20.85 20.85 20.828 20.828 100 20.7452 down down correct
GBIL.US Goldman Sachs Access Treasury 0 20200817 0 100.45 100.45 100.44 100.45 161996 100.1312
GBLO.US Global Beta Low Beta ETF 20200817 0 20.89 20.89 20.89 20.89 100 20.3702
GBUG.US iPath Gold ETN 20200817 0 32.8385 32.8385 32.8385 32.8385 0 32.8385
GCC.US WisdomTree Continuous Commodity Index Fund 20200817 0 17.24 17.34 17.2319 17.34 25204 15.7979 up up correct
GCE.US Claymore CEF GS Connect ETN 20200817 0 11.08 11.08 9.6 9.6 1300 9.6 down down correct
GDMA.US Alpha Architect ETF Trust 20200817 0 29.33 29.48 29.33 29.47 10900 29.2616 up down incorrect
GDX.US VanEck Vectors Gold Miners ETF 20200817 0 42.12 43 41.85 42.96 35735953 42.0028 up up correct
GDXJ.US VanEck Vectors Junior Gold Miners ETF 20200817 0 60.17 61.6 59.89 61.55 11885184 59.467 up up correct
GEM.US Goldman Sachs ActiveBeta Emerging Markets Equity ETF 20200817 0 33.47 33.62 33.47 33.62 3592936 32.2048 up up correct
GERM.US ETF Managers Trust 20200817 0 30.43 31.06 30.12 31.03 69800 30.7245 up up correct
GHYB.US Goldman Sachs Access High Yield Corporate Bond ETF 20200817 0 48.7 48.78 48.7 48.7601 4778 45.7432 up up correct
GIGB.US Goldman Sachs ETF Trust 20200817 0 55.55 55.61 55.44 55.48 29108 53.7142 down down correct
GII.US SPDR S&P Global Infrastructure ETF 20200817 0 46.27 46.27 46.18 46.1992 9070 44.4119 down down correct
GLCN.US VanEck Vectors ETF Trust 20200817 0 46.86 47.22 46.86 47.18 3300 39.4899 up up correct
GLD.US SPDR Gold Trust 20200817 0 184.69 187.01 184.66 186.5 15709800 186.5 up up correct
GLDM.US World Gold Trust 20200817 0 19.6 19.831 19.588 19.78 1891200 19.78 up up correct
GLIF.US AGFiQ Global Infrastructure ETF 20200817 0 24.23 24.23 24.23 24.23 100 23.391
GLIN.US VanEck Vectors ETF Trust 20200817 0 27.12 27.24 27.09 27.1949 6785 27.1281 up up correct
GLL.US ProShares Trust II 20200817 0 29.88 29.9 29.16 29.32 122500 29.32 down down correct
GLTR.US Aberdeen Standard Physical Precious Metals Basket Shares ETF 20200817 0 100.2 100.98 99.9647 100.88 52301 100.88 up up correct
GMF.US SPDR S&P Emerging Asia Pacific ETF 20200817 0 110.69 111.6521 110.69 111.501 6447 107.5762 up up correct
GNAF.US MicroSectors FANG+ Index Inverse ETN 20200817 0 22.33 22.33 21.87 21.87 4000 21.87 down down correct
GNR.US SPDR S&P Global Natural Resources ETF 20200817 0 40.27 40.349 40.1 40.24 54909 38.2387 down up incorrect
GOAU.US U.S. Global GO GOLD and Precious Metal Miners ETF 20200817 0 24.28 24.82 24.0932 24.8 84666 24.3085 up down incorrect
GOEX.US Global X Funds 20200817 0 37.78 38.76 37.78 38.6 50532 37.4455 up up correct
GQRE.US FlexShares Global Quality Real Estate Index Fund 20200817 0 53.7101 53.8205 53.695 53.8205 16704 51.9047 up up correct
GREK.US Global X MSCI Greece ETF 20200817 0 20.88 20.99 20.71 20.78 32636 20.3571 down down correct
GRES.US IndexIQ ETF Trust 20200817 0 26.505 26.551 26.5 26.551 1932 24.1503 up up correct
GRN.US iPath Series B Carbon ETN 20200817 0 52.46 52.46 52.46 52.46 18 52.46
GRNB.US VanEck Vectors ETF Trust 20200817 0 27.8 27.89 27.8 27.845 9721 27.1266 up down incorrect
GRU.US ELEMENTS Linked to the MLCX Grains Index 20200817 0 2.79 2.9095 2.79 2.8584 1195 2.8584 up up correct
GSEU.US Goldman Sachs ETF Trust 20200817 0 29.8126 29.8126 29.8126 29.8126 41 28.8115
GSG.US iShares S&P GSCI Commodity 20200817 0 11.06 11.19 11.06 11.19 291443 11.1211 up down incorrect
GSIE.US Goldman Sachs ActiveBeta International Equity ETF 20200817 0 28.66 28.73 28.635 28.73 192287 27.8274 up up correct
GSIG.US Goldman Sachs Access Investment Grade Corporate 1 20200817 0 50.145 50.145 50.145 50.145 100 49.4927
GSJY.US Goldman Sachs ActiveBeta Japan Equity ETF 20200817 0 32.499 32.5575 32.475 32.5575 1653 31.7281 up down incorrect
GSLC.US Goldman Sachs ETF Trust 20200817 0 68.38 68.5 68.2858 68.47 219422 67.2285 up up correct
GSP.US iPath S&P GSCI Total Return Index ETN 20200817 0 9.65 9.6947 9.65 9.6899 554 9.6899 up up correct
GSSC.US Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF 20200817 0 44.46 44.52 44.2352 44.52 19022 43.8211 up up correct
GSY.US Invesco Ultra Short Duration ETF 20200817 0 50.5 50.54 50.5 50.53 575389 50.0301 up up correct
GTO.US Invesco Total Return Bond ETF 20200817 0 58.09 58.1 58 58.06 24527 55.5087 down down correct
GUNR.US FlexShares Morningstar Global Upstream Natural Resources Index Fund 20200817 0 30.43 30.48 30.34 30.47 450056 28.8995 up up correct
GURU.US Global X Guru Index ETF 20200817 0 37.05 37.05 36.87 36.9781 2270 36.229 down down correct
GUSH.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares 20200817 0 38.62 38.62 37.18 38.14 1493837 38.0735 down down correct
GVIP.US Goldman Sachs Hedge Industry VIP ETF 20200817 0 73.8 74.2599 73.77 74.1964 4862 74.1959 up up correct
GWX.US SPDR S&P International Small Cap ETF 20200817 0 29.79 29.9843 29.79 29.94 39957 28.8827 up up correct
GXC.US SPDR Index Shares Funds 20200817 0 118.02 119.19 117.565 119 339029 116.797 up up correct
GXF.US Global X FTSE Nordic Region ETF 20200817 0 24.69 24.878 24.69 24.71 887 24.3002 up up correct
GXG.US Global X MSCI Colombia ETF 20200817 0 23.689 23.8296 23.59 23.59 587 22.9407 down down correct
GYLD.US Arrow Dow Jones Global Yield ETF 20200817 0 11.97 12.15 11.9 11.95 32759 11.069 down down correct
HACK.US ETF Series Solutions 20200817 0 47.79 47.94 47.535 47.68 204983 47.5372 down down correct
HAIL.US SPDR S&P Kensho Smart Mobility ETF 20200817 0 35.89 36.21 35.825 36.151 17900 35.649 up up correct
HAP.US VanEck Vectors Natural Resources ETF 20200817 0 33.98 34.0199 33.9146 33.95 3347 32.4212 down down correct
HAUZ.US DBX ETF Trust 20200817 0 24.11 24.26 24.11 24.24 40700 22.6561 up up correct
HAWX.US iShares Currency Hedged MSCI ACWI ex U.S. ETF 20200817 0 26.98 26.98 26.88 26.9076 9613 26.0087 down down correct
HDAW.US DBX ETF Trust 20200817 0 22.32 22.44 22.32 22.44 811 20.873 up down incorrect
HDEF.US Xtrackers MSCI EAFE High Dividend Yield Equity ETF 20200817 0 21.41 21.46 21.39 21.4111 38050 19.9593 up up correct
HDG.US ProShares Hedge Replication ETF 20200817 0 46.81 46.901 46.74 46.84 2431 46.84 up up correct
HDGE.US AdvisorShares Ranger Equity Bear ETF 20200817 0 4.36 4.4152 4.36 4.4 152484 43.7578 up down incorrect
HDIV.US Exchange Listed Funds Trust 20200817 0 24.653 24.653 24.653 24.653 100 24.0766
HDLB.US ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B 20200817 0 11.09 11.13 11.04 11.04 13500 9.7063 down down correct
HDMV.US First Trust Horizon Managed Volatility Developed International ETF 20200817 0 29.2 29.3511 29.2 29.29 77817 28.0918 up up correct
HDV.US iShares Core High Dividend ETF 20200817 0 85.58 85.67 85.25 85.43 257450 80.6883 down down correct
HEDJ.US WisdomTree Europe Hedged Equity Fund 20200817 0 62.21 62.37 62.16 62.34 525909 60.0235 up up correct
HEWC.US iShares Trust 20200817 0 25.8782 25.8782 25.8782 25.8782 2 24.7984
HEWJ.US iShares Currency Hedged MSCI Japan ETF 20200817 0 31.49 31.66 31.49 31.57 16288 30.8224 up up correct
HEWU.US iShares Trust 20200817 0 19.5701 19.5827 19.55 19.5827 1871 18.5442 up up correct
HEZU.US iShares Currency Hedged MSCI Eurozone ETF 20200817 0 28.61 28.65 28.5655 28.63 99566 27.5645 up up correct
HFXI.US IQ 50 Percent Hedged FTSE International ETF 20200817 0 20.38 20.44 20.32 20.3601 21148 19.5418 down down correct
HIBL.US Direxion Daily S&P 500 High Beta Bull 3X Shares 20200817 0 17.4743 17.4743 16.69 16.8614 252000 16.8507 down up incorrect
HIBS.US Direxion Daily S&P 500 High Beta Bear 3X Shares 20200817 0 99.8 104.7 99.8 103.6 36200 103.6 up up correct
HIPR.US Direxion High Growth ETF 20200817 0 54 54.0748 54 54.0748 1002 53.8439 up up correct
HIPS.US GraniteShares HIPS US High Income ETF 20200817 0 12.55 12.57 12.475 12.51 16145 11.0837 down down correct
HJPX.US iShares Currency Hedged JPX 20200817 0 28.7972 28.7972 28.7972 28.7972 19 27.8748
HMOP.US Hartford Municipal Opportunities ETF 20200817 0 42.65 42.686 42.65 42.6601 4163 40.4576 up down incorrect
HOLD.US AdvisorShares Trust 20200817 0 98.83 98.83 98.83 98.83 0 97.8644
HOMZ.US ETF Series Solutions 20200817 0 29.23 29.34 29.09 29.309 8375 28.2184 up down incorrect
HSCZ.US iShares Currency Hedged MSCI EAFE Small 20200817 0 28.22 28.3085 28.21 28.3085 16870 27.3197 up down incorrect
HSPX.US Global X S&P 500 Covered Call ETF 20200817 0 2590.3 2599.8 2589 2599.2 47499 2593.6454 up up correct
HTAB.US Hartford Exchange 20200817 0 21.92 21.95 21.9 21.9 36400 21.6539 down up incorrect
HTEC.US Robo Global Healthcare Technology and Innovation ETF 20200817 0 34.02 34.52 34.02 34.48 14000 34.48 up up correct
HTRB.US Hartford Total Return Bond ETF 20200817 0 42.3301 42.4 42.33 42.3729 13889 40.6633 up up correct
HTUS.US Exchange Traded Concepts Trust 20200817 0 25.73 25.8864 25.72 25.8864 1077 24.7992 up up correct
HUSV.US First Trust Horizon Managed Volatility Domestic ETF 20200817 0 27.75 27.815 27.72 27.755 89867 27.1366 up up correct
HYDW.US DBX ETF Trust 20200817 0 50.14 50.16 50.08 50.16 4600 47.6039 up up correct
HYEM.US VanEck Vectors Emerging Markets High Yield Bond ETF 20200817 0 23.09 23.15 22.84 23.1 137876 21.532 up up correct
HYG.US iShares Trust 20200817 0 84.16 84.62 84.1 84.58 13756505 79.3128 up down incorrect
HYGH.US iShares U.S. ETF Trust 20200817 0 82.94 83.377 82.94 83.377 1541 78.9576 up up correct
HYGV.US FlexShares Trust 20200817 0 46.55 46.9 46.55 46.9 27800 43.4346 up up correct
HYLB.US Xtrackers USD High Yield Corporate Bond ETF 20200817 0 48.2 48.5 48.2 48.46 799926 36.3083 up up correct
HYLD.US Exchange Listed Funds Trust 20200817 0 30.0322 30.0322 29.53 29.755 20776 27.0477 down down correct
HYLV.US IQ S&P High Yield Low Volatility Bond ETF 20200817 0 25.025 25.025 24.99 25.025 4161 23.7934
HYMB.US SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF 20200817 0 57.53 57.54 57.39 57.44 122258 54.8035 down down correct
HYS.US PIMCO 0 20200817 0 93.53 94.08 93.4458 93.95 51083 88.9557 up up correct
HYTR.US CP High Yield Trend ETF 20200817 0 23.34 23.398 23.34 23.398 600 22.1511 up down incorrect
HYUP.US Xtrackers High Beta High Yield Bond ETF 20200817 0 46.0678 46.0678 46.0678 46.0678 37 41.8819
IAI.US iShares U.S. Broker 20200817 0 63.6 63.71 63.55 63.6926 3103 62.2921 up down incorrect
IAK.US iShares U.S. Insurance ETF 20200817 0 59.59 59.59 58.535 58.5605 6230 56.6058 down down correct
IAT.US iShares U.S. Regional Banks ETF 20200817 0 35.59 35.59 34.98 35.07 105511 33.6997 down down correct
IAU.US iShares Gold Trust 20200817 0 18.77 19 18.76 18.93 19613740 37.7701 up up correct
IBCE.US iShares iBonds Mar 2023 Term Corporate ex 20200817 0 25.16 25.16 25.16 25.16 83 24.4357
IBD.US Northern Lights Fund Trust IV 20200817 0 26.3 26.42 26.3 26.3734 19045 25.8776 up down incorrect
IBDD.US iShares iBonds Mar 2023 Term Corporate ETF 20200817 0 27.41 27.4292 27.38 27.405 4210 26.6007 down up incorrect
IBDM.US iShares Trust 20200817 0 25.1 25.109 25.08 25.09 160597 24.6731 down up incorrect
IBDN.US iShares Trust 20200817 0 25.64 25.65 25.63 25.65 174435 24.9736 up up correct
IBDO.US iShares iBonds Dec 2023 Term Corporate ETF 20200817 0 26.26 26.3 26.23 26.25 203580 25.4868 down down correct
IBDP.US iShares iBonds Dec 2024 Term Corporate ETF 20200817 0 26.47 26.47 26.424 26.46 139582 25.7319 down down correct
IBDQ.US iShares iBonds Dec 2025 Term Corporate ETF 20200817 0 27.19 27.19 27.123 27.145 88085 26.338 down down correct
IBDR.US iShares iBonds Dec 2026 Term Corporate ETF 20200817 0 26.93 26.93 26.84 26.86 42128 26.0465 down down correct
IBDS.US iShares iBonds Dec 2027 Term Corporate ETF 20200817 0 27.18 27.22 27.1472 27.18 60534 26.3282
IBDT.US iShares iBonds Dec 2028 Term Corporate ETF 20200817 0 29.26 29.28 29.19 29.27 22795 28.2589 up up correct
IBDU.US iShares Trust 20200817 0 27.16 27.164 27.1 27.135 5200 26.2751 down down correct
IBDV.US iShares Trust 20200817 0 25.91 25.91 25.8145 25.8145 2391 25.1215 down down correct
IBMJ.US iShares iBonds Dec 2021 Term Muni Bond ETF 20200817 0 25.88 25.94 25.88 25.92 46391 25.6051 up up correct
IBMK.US iShares iBonds Dec 2022 Term Muni Bond ETF 20200817 0 26.4966 26.5058 26.4 26.4597 752897 25.9918 down up incorrect
IBND.US SPDR Bloomberg Barclays International Corporate Bond ETF 20200817 0 36.06 36.128 35.93 36.04 30859 35.8661 down down correct
IBUY.US Amplify Online Retail ETF 20200817 0 90.38 91.1 89.58 91.06 166737 90.5733 up down incorrect
ICOL.US iShares MSCI Colombia ETF 20200817 0 8.58 8.58 8.49 8.49 20007 8.2582 down down correct
IDEV.US iShares Core MSCI International Developed Markets ETF 20200817 0 55.01 55.16 54.99 55.16 50237 52.9953 up up correct
IDHQ.US Invesco S&P International Developed Quality ETF 20200817 0 26.34 26.42 26.34 26.37 23222 25.6178 up down incorrect
IDIV.US Metaurus U.S. Equity Cumulative Dividends Fund 20200817 0 9.4245 9.4635 9.4245 9.4635 546 7.881 up down incorrect
IDLV.US Invesco S&P International Developed Low Volatility ETF 20200817 0 28.71 28.8 28.71 28.77 192732 27.6462 up up correct
IDMO.US Invesco S&P International Developed Momentum ETF 20200817 0 30.2263 30.2263 30.2263 30.2263 43 29.4169
IDNA.US iShares Genomics Immunology and Healthcare ETF 20200817 0 37.95 38.82 37.95 38.785 35500 38.4923 up up correct
IDOG.US ALPS International Sector Dividend Dogs ETF 20200817 0 23.56 23.66 23.56 23.6 33702 22.41 up up correct
IDRV.US iShares Trust 20200817 0 32.37 32.66 32.349 32.62 45900 32.3094 up up correct
IDU.US iShares U.S. Utilities ETF 20200817 0 149.24 150.45 148.74 149.17 22908 71.5032 down down correct
IDX.US VanEck Vectors Indonesia Index ETF 20200817 0 17.53 17.62 17.515 17.62 61947 17.1516 up down incorrect
IEMG.US iShares Core MSCI Emerging Markets ETF 20200817 0 53.28 53.535 53.17 53.51 7878429 51.3454 up down incorrect
IEUR.US iShares Core MSCI Europe ETF 20200817 0 46.24 46.37 46.19 46.33 184803 44.638 up up correct
IEV.US iShares Trust 20200817 0 43.56 43.62 43.5 43.55 60726 42.0839 down down correct
IEZ.US iShares U.S. Oil Equipment & Services ETF 20200817 0 10.07 10.07 9.8817 9.95 94178 9.745 down down correct
IG.US Principal Exchange 20200817 0 27.18 27.1899 27.1401 27.1454 2964 26.0218 down down correct
IGBH.US iShares Interest Rate Hedged Long 20200817 0 23.17 23.27 23.17 23.17 4266 22.3446
IGLB.US iShares 10+ Year Investment Grade Corporate Bond ETF 20200817 0 71.24 71.4199 71.09 71.21 184954 68.0863 down up incorrect
IGM.US iShares Expanded Tech Sector ETF 20200817 0 305.09 306.41 304.92 306.08 24167 305.1162 up up correct
IGN.US iShares North American Tech 20200817 0 53.59 53.7627 53.129 53.2113 10350 52.8906 down down correct
IHAK.US iShares Cybersecurity and Tech ETF 20200817 0 33.08 33.29 33 33.05 43700 32.8343 down down correct
IHDG.US WisdomTree Trust 20200817 0 35.95 36.0744 35.95 36.02 90071 34.542 up up correct
IHE.US iShares U.S. Pharmaceuticals ETF 20200817 0 164.02 165.63 163.717 165.5176 6082 161.6653 up up correct
IHF.US iShares U.S. Healthcare Providers ETF 20200817 0 210.68 210.7 209.6 209.91 23389 207.8151 down down correct
IHI.US iShares U.S. Medical Devices ETF 20200817 0 293.45 295.6 293.4 294.58 136119 48.8756 up down incorrect
IHY.US VanEck Vectors International High Yield Bond ETF 20200817 0 24.8 24.81 24.7 24.81 22852 23.3717 up up correct
IIGD.US Invesco Investment Grade Defensive ETF 20200817 0 27.41 27.42 27.35 27.42 11344 26.3936 up down incorrect
IIGV.US Invesco Exchange 20200817 0 28.28 28.38 28.2 28.24 1200 26.8563 down down correct
IJAN.US Innovator MSCI EAFE Power Buffer ETF January 20200817 0 24.18 24.22 24.1 24.153 28700 24.153 down down correct
IJH.US iShares Trust 20200817 0 195.18 195.83 194.52 195.19 1045018 191.3284 up down incorrect
IJJ.US iShares S&P Mid 20200817 0 145.11 145.11 144.0365 144.55 71644 70.3526 down up incorrect
IJK.US iShares S&P Mid 20200817 0 61.855 62.2125 61.7525 62.0275 228400 61.4319 up up correct
IJR.US iShares Core S&P Small 20200817 0 75.64 75.74 75.05 75.61 2628246 73.9121 down down correct
IJS.US iShares S&P Small 20200817 0 133.73 133.73 132.1397 133.19 94274 65.2603 down down correct
IJUL.US Innovator MSCI EAFE Power Buffer ETF 20200817 0 23.22 23.25 23.079 23.175 14200 23.175 down up incorrect
ILCB.US iShares Morningstar U.S. Equity ETF 20200817 0 48.9175 49.0925 48.9175 48.98 23200 48.0323 up up correct
ILCG.US iShares Morningstar Growth ETF 20200817 0 51.642 52.07 51.642 52.034 138500 51.7683 up up correct
ILCV.US iShares Morningstar Value ETF 20200817 0 51.16 51.16 50.855 50.88 28200 49.0169 down down correct
ILF.US iShares Latin America 40 ETF 20200817 0 22.92 22.93 22.32 22.47 1137098 20.5848 down down correct
ILTB.US iShares Trust 20200817 0 76.34 76.629 76.34 76.48 42804 73.002 up up correct
IMCB.US iShares Morningstar Mid 20200817 0 203.3 203.4715 203.2099 203.3122 4275 49.9191 up up correct
IMCG.US iShares Morningstar Mid 20200817 0 317.5 320.41 317.5 320.2 202404 53.1169 up up correct
IMTB.US iShares Core 5 20200817 0 52.57 52.61 52.49 52.495 9563 50.6201 down down correct
IMTM.US iShares MSCI Intl Momentum Factor ETF 20200817 0 33.94 34.18 33.94 34.18 178527 32.3527 up up correct
INCO.US Columbia India Consumer ETF 20200817 0 41.2 41.76 41.2 41.76 5193 39.0338 up up correct
INDL.US Direxion Daily MSCI India Bull 2x Shares 20200817 0 29.74 30.2997 29.74 30.21 69647 29.4462 up up correct
INDS.US Pacer Benchmark Industrial Real Estate SCTR ETF 20200817 0 34.88 35.29 34.7 35.2876 14651 34.3249 up down incorrect
INKM.US SSGA Active Trust 20200817 0 31.5811 31.6526 31.5811 31.6124 5656 29.8429 up up correct
INTF.US iShares Edge MSCI Multifactor Intl ETF 20200817 0 24.87 25 24.87 24.98 82310 23.6478 up up correct
IOO.US iShares Global 100 ETF 20200817 0 57.37 57.43 57.28 57.33 80800 56.0486 down down correct
IPAC.US iShares Core MSCI Pacific ETF 20200817 0 55.69 55.9493 55.69 55.86 71189 53.4652 up up correct
IPAY.US ETF Series Solutions 20200817 0 54.58 55.19 54.58 55.11 98900 55.11 up up correct
IPO.US Renaissance IPO ETF 20200817 0 43.73 44.26 43.43 44.25 64600 44.25 up up correct
IPOS.US Renaissance International IPO ETF 20200817 0 32.11 32.14 31.7115 31.94 5748 31.8784 down up incorrect
IQDE.US FlexShares International Quality Dividend Defensive Index Fund 20200817 0 20.3814 20.4035 20.36 20.3988 3519 19.2755 up up correct
IQDF.US FlexShares International Quality Dividend Index Fund 20200817 0 21.57 21.5917 21.55 21.59 56606 20.4069 up up correct
IQDY.US FlexShares International Quality Dividend Dynamic Index Fund 20200817 0 24.16 24.19 24.0875 24.1526 13235 22.9321 down down correct
IQIN.US IQ 500 International ETF 20200817 0 25.38 25.3822 25.38 25.3822 619 24.6363 up up correct
IQLT.US iShares MSCI Intl Quality Factor ETF 20200817 0 31.63 31.72 31.57 31.72 335615 30.8139 up down incorrect
IQSI.US IQ Candriam ESG International Equity ETF 20200817 0 24.586 24.586 24.586 24.586 0 23.7962
IQSU.US IQ Candriam ESG US Equity ETF 20200817 0 28.911 28.911 28.911 28.911 100 28.489
IRBO.US iShares Robotics and Artificial Intelligence Multisector ETF 20200817 0 32.35 32.57 32.35 32.51 36775 31.6164 up up correct
ISCB.US iShares Morningstar Small 20200817 0 164.77 165.06 164.4838 164.4838 3001 40.2931 down up incorrect
ISCF.US iShares Trust 20200817 0 29.98 29.995 29.89 29.9498 6814 28.4106 down down correct
ISCG.US iShares Morningstar Small 20200817 0 40.0733 40.24 40.0567 40.24 27000 39.9791 up down incorrect
ISCV.US iShares Morningstar Small 20200817 0 37.9567 37.9567 37.6933 37.8267 16800 36.6532 down down correct
ISRA.US VanEck Vectors Israel ETF 20200817 0 37.17 37.17 36.7748 37.1405 1457 36.5914 down down correct
ISZE.US iShares MSCI Intl Size Factor ETF 20200817 0 26.2054 26.2054 26.2054 26.2054 29 24.0458
ITEQ.US BlueStar Israel Technology ETF 20200817 0 55.57 55.87 55.57 55.8 23484 55.4197 up up correct
ITOT.US iShares Core S&P Total U.S. Stock Market ETF 20200817 0 76.15 76.299 76.11 76.26 693413 74.6509 up up correct
IVE.US iShares Trust 20200817 0 116.24 116.24 115.71 115.88 370069 112.173 down down correct
IVES.US ETF Managers Trust 20200817 0 40.48 41.27 40.48 41.25 3700 41.1469 up up correct
IVLU.US iShares Edge MSCI Intl Value Factor ETF 20200817 0 20.3 20.3399 20.256 20.28 45935 19.4591 down down correct
IVOG.US Vanguard S&P Mid 20200817 0 153.53 154.4 153.53 153.8652 12447 151.9676 up up correct
IVOL.US Krane Shares Trust 20200817 0 27.31 27.38 27.26 27.38 684800 26.1758 up up correct
IVOO.US Vanguard Admiral Funds 20200817 0 132.03 132.5 131.66 132.13 14737 129.4829 up down incorrect
IVOV.US Vanguard S&P Mid 20200817 0 112.09 112.11 111.5 111.6683 13576 106.9641 down down correct
IVV.US iShares Core S&P 500 ETF 20200817 0 339.32 339.72 338.87 339.28 1642552 331.8446 down down correct
IVW.US iShares S&P 500 Growth ETF 20200817 0 229.82 230.59 229.82 230.25 295191 56.9883 up up correct
IWB.US iShares Russell 1000 ETF 20200817 0 188.06 188.49 187.95 188.37 413172 184.6687 up up correct
IWC.US iShares Micro 20200817 0 96.39 96.9117 95.88 96.8625 25269 95.4941 up up correct
IWD.US iShares Russell 1000 Value ETF 20200817 0 121.57 121.665 121.0856 121.23 1648020 117.9127 down down correct
IWF.US iShares Russell 1000 Growth ETF 20200817 0 213.16 214.56 213.13 214.26 2123625 212.2972 up up correct
IWL.US iShares Russell Top 200 ETF 20200817 0 81.36 81.405 81.25 81.33 14034 79.7267 down down correct
IWM.US iShares Trust 20200817 0 157.5 158.03 156.74 157.9 9744151 155.3374 up up correct
IWN.US iShares Russell 2000 Value ETF 20200817 0 108.11 108.11 106.74 107.65 1111991 104.886 down up incorrect
IWO.US iShares Russell 2000 Growth ETF 20200817 0 225.34 227.83 225.26 227.44 237388 226.1319 up up correct
IWP.US iShares Russell Mid 20200817 0 171.35 172.79 171.35 172.7 238503 85.9208 up up correct
IWR.US iShares Russell Mid 20200817 0 58.47 58.6 58.39 58.5 867160 57.4396 up up correct
IWS.US iShares Russell Mid 20200817 0 83.62 83.65 83.23 83.49 427205 81.4534 down down correct
IWV.US iShares Russell 3000 ETF 20200817 0 197.24 197.8099 197.24 197.6 164465 193.8799 up up correct
IWX.US iShares Russell Top 200 Value ETF 20200817 0 52.4 52.4 52.1808 52.2343 18485 50.6742 down down correct
IWY.US iShares Russell Top 200 Growth ETF 20200817 0 119.11 119.77 119.11 119.61 87919 118.4397 up down incorrect
IXC.US iShares Global Energy ETF 20200817 0 20.07 20.07 19.86 19.97 528435 18.6832 down down correct
IXG.US iShares Global Financials ETF 20200817 0 55.97 55.97 55.5 55.5359 58062 54.1119 down down correct
IXJ.US iShares Global Healthcare ETF 20200817 0 72.66 73.14 72.66 72.97 52014 71.6762 up up correct
IXN.US iShares Global Tech ETF 20200817 0 259.1 259.99 259.08 259.57 74022 42.8524 up up correct
IXP.US iShares Global Comm Services ETF 20200817 0 66.85 66.98 66.66 66.77 15285 65.2315 down down correct
IXSE.US WisdomTree India ex 20200817 0 23.97 23.97 23.97 23.97 100 23.9207
IYC.US iShares U.S. Consumer Services ETF 20200817 0 247.84 248 246.325 247.6193 92620 61.4092 down down correct
IYE.US iShares U.S. Energy ETF 20200817 0 20.4 20.4 20.14 20.28 672435 19.161 down down correct
IYF.US iShares U.S. Financials ETF 20200817 0 117.49 117.49 116.82 116.9 123359 57.1277 down down correct
IYG.US iShares U.S. Financial Services ETF 20200817 0 127.12 127.12 126.08 126.26 104934 123.3109 down up incorrect
IYH.US iShares U.S. Healthcare ETF 20200817 0 229.77 231.58 229.77 230.84 24433 226.8457 up up correct
IYK.US iShares U.S. Consumer Goods ETF 20200817 0 144.95 146.62 144.95 146.62 63473 142.9397 up up correct
IYM.US iShares U.S. Basic Materials ETF 20200817 0 100.24 100.67 99.62 99.93 26734 97.5784 down up incorrect
IYR.US iShares U.S. Real Estate ETF 20200817 0 81.84 82.33 81.39 82.32 3122387 79.3958 up up correct
IYW.US iShares U.S. Technology ETF 20200817 0 295.39 295.95 294.72 295.51 119557 73.4383 up up correct
IYY.US iShares Dow Jones U.S. ETF 20200817 0 167.67 168 167.58 167.84 16901 82.3265 up up correct
JAGG.US JPMorgan U.S. Aggregate Bond ETF 20200817 0 56.04 56.04 55.98 56 83450 54.7443 down down correct
JDIV.US JPMorgan U.S. Dividend ETF 20200817 0 24.246 24.26 24.2129 24.2367 1074 22.9801 down down correct
JDST.US Direxion Daily Junior Gold Miners Index Bear 2X Shares 20200817 0 10.38 10.47 9.8 9.83 9371825 9.83 down down correct
JEPI.US J.P. Morgan Exchange 20200817 0 53.94 54.04 53.75 53.99 21300 48.4735 up up correct
JETS.US U.S. Global Jets ETF 20200817 0 17.39 17.41 16.82 16.86 3752782 16.7471 down down correct
JHCS.US John Hancock Exchange 20200817 0 29.98 30.04 29.98 29.99 81000 29.5995 up up correct
JHEM.US John Hancock Multifactor Emerging Markets ETF 20200817 0 25.13 25.2 25.13 25.176 3654 24.2585 up up correct
JHMA.US John Hancock Exchange 20200817 0 33.8401 33.8401 33.8401 33.8401 32 33.0374
JHMC.US John Hancock Multifactor Consumer Discretionary ETF 20200817 0 38.2 38.4 38.2 38.4 683 38.1635 up up correct
JHMD.US John Hancock Multifactor Developed International ETF 20200817 0 27.7701 27.86 27.62 27.806 9632 26.6322 up up correct
JHME.US John Hancock Exchange 20200817 0 14.38 14.38 14.26 14.3033 3325 13.6667 down down correct
JHMF.US John Hancock Multifactor Financials ETF 20200817 0 35.1 35.13 34.94 34.94 10881 34.0498 down down correct
JHMH.US John Hancock Multifactor Health Care ETF 20200817 0 40.4222 40.4607 40.35 40.35 30071 39.4553 down up incorrect
JHMI.US John Hancock Exchange 20200817 0 38.49 39.03 38.49 39.03 122197 38.4665 up up correct
JHML.US John Hancock Multifactor Large Cap ETF 20200817 0 41.98 42.01 41.92 41.95 18728 41.1329 down down correct
JHMM.US John Hancock Multifactor Mid Cap ETF 20200817 0 38.47 38.5 38.31 38.44 82763 37.9449 down down correct
JHMS.US John Hancock Exchange 20200817 0 30.91 31 30.9024 30.9024 4829 29.9397 down down correct
JHMT.US John Hancock Multifactor Technology ETF 20200817 0 64.36 64.7043 64.36 64.6162 1613 64.103 up up correct
JHMU.US John Hancock Exchange 20200817 0 30.01 30.01 30.01 30.01 45 28.688
JHSC.US John Hancock Multifactor Small Cap ETF 20200817 0 25.73 25.75 25.62 25.67 14158 25.2118 down down correct
JIG.US J.P. Morgan Exchange 20200817 0 62.3 63.2 62.3 63.2 3521 62.3045 up up correct
JIGB.US J.P. Morgan Exchange 20200817 0 57.51 57.51 57.51 57.51 400 54.3646
JJA.US iPath Series B Bloomberg Agriculture Subindex Total Return ETN 20200817 0 40.37 40.41 40.37 40.41 173 13.47 up up correct
JJC.US iPath Series B Bloomberg Copper Subindex Total Return ETN 20200817 0 44.79 44.79 44.19 44.7 5203 14.9 down down correct
JJE.US iPath Series B Bloomberg Energy Subindex Total Return ETN 20200817 0 28.4138 28.4995 28.4138 28.4995 329 28.4995 up up correct
JJG.US iPath Series B Bloomberg Grains Subindex Total Return ETN 20200817 0 40.19 40.652 39.98 40.535 7200 40.535 up down incorrect
JJM.US iPath® Bloomberg Industrial Metals Subindex Total Return(SM) ETN 20200817 0 44.0358 44.0358 44.0358 44.0358 204 44.0358
JJN.US iPath Series B Bloomberg Nickel Subindex Total Return ETN 20200817 0 57.64 58.6 57.64 58.4 2836 19.4667 up up correct
JJP.US iPath® Bloomberg Precious Metals Subindex Total Return(SM) ETN 20200817 0 71.8778 71.8778 71.8345 71.8345 800 71.8345 down down correct
JJS.US iPath Series B Bloomberg Softs Subindex Total Return ETN 20200817 0 38.625 38.625 38.625 38.625 2 38.625
JJT.US iPath Series B Bloomberg Tin Subindex Total Return ETN 20200817 0 45.57 45.57 45.57 45.57 2 45.57
JJU.US iPath® Series B Bloomberg Aluminum Subindex Total Return ETN 20200817 0 38.1041 38.1041 38.09 38.09 457 38.09 down down correct
JKD.US iShares Morningstar U.S. Equity ETF 20200817 0 195.67 196.37 195.67 195.92 5951 194.5617 up up correct
JKE.US iShares Morningstar Growth ETF 20200817 0 258.21 260.35 258.21 260.17 27716 259.7979 up up correct
JKF.US iShares Morningstar Value ETF 20200817 0 102.32 102.32 101.71 101.7598 14070 100.1818 down down correct
JKG.US iShares Morningstar Mid 20200817 0 203.3 203.4715 203.2099 203.3122 4275 201.9722 up up correct
JKJ.US iShares Morningstar Small 20200817 0 164.77 165.06 164.4838 164.4838 3001 163.2293 down up incorrect
JKK.US iShares Morningstar Small 20200817 0 240.44 241.44 240.3386 241.44 4520 241.364 up up correct
JMBS.US Janus Henderson Mortgage 20200817 0 53.7 53.71 53.69 53.69 50422 52.2397 down down correct
JMIN.US JPMorgan U.S. Minimum Volatility ETF 20200817 0 30.14 30.1991 30.14 30.145 1614 29.1052 up up correct
JMOM.US JPMorgan U.S. Momentum Factor ETF 20200817 0 34.05 34.18 34.02 34.1357 6173 33.7207 up up correct
JNK.US SPDR Bloomberg Barclays High Yield Bond ETF 20200817 0 104.48 105.115 104.48 105.11 3552739 98.6563 up up correct
JNUG.US Direxion Daily Junior Gold Miners Index Bull 2X Shares 20200817 0 156.78 163.99 155.34 162.87 1903893 162.2565 up up correct
JO.US iPath Series B Bloomberg Coffee Subindex Total Return ETN 20200817 0 35.07 35.5 34.7 35.3 28600 35.3 up down incorrect
JOYY.US Infusive® Compounding Global Equities ETF 20200817 0 29.67 29.67 29.6487 29.6487 166 27.2104 down down correct
JPEM.US JPMorgan Diversified Return Emerging Markets Equity ETF 20200817 0 49.43 49.5 49.21 49.37 18513 46.376 down down correct
JPIN.US JPMorgan Diversified Return International Equity ETF 20200817 0 53.06 53.1895 53.06 53.14 36363 49.8862 up up correct
JPMB.US JPMorgan USD Emerging Markets Sovereign Bond ETF 20200817 0 49.452 49.452 49.452 49.452 169 46.6928
JPME.US JPMorgan Diversified Return U.S. Mid Cap Equity ETF 20200817 0 66.385 66.49 66.245 66.42 10196 64.7789 up up correct
JPN.US Xtrackers Japan JPX 20200817 0 28.36 28.36 28.22 28.3335 3383 27.4939 down down correct
JPSE.US JPMorgan Diversified Return U.S. Small Cap Equity ETF 20200817 0 30.34 30.3467 30.225 30.34 19958 29.7153
JPUS.US JPMorgan Diversified Return U.S. Equity ETF 20200817 0 75.854 75.951 75.67 75.76 25785 73.5827 down down correct
JPXN.US iShares JPX 20200817 0 62.39 62.56 62.39 62.54 1693 60.5338 up down incorrect
JQUA.US JPMorgan U.S. Quality Factor ETF 20200817 0 32.76 32.85 32.76 32.83 24452 32.0479 up down incorrect
JUST.US Goldman Sachs JUST U.S. Large Cap Equity ETF 20200817 0 49.06 49.12 49.03 49.0891 5653 48.1814 up up correct
JVAL.US JPMorgan U.S. Value Factor ETF 20200817 0 25.83 25.83 25.8166 25.8166 709 24.9596 down up incorrect
JXI.US iShares Global Utilities ETF 20200817 0 57.12 57.4 57.03 57.036 3412 54.4679 down down correct
KALL.US KraneShares MSCI All China Index ETF 20200817 0 30.8041 30.8041 30.8041 30.8041 5 30.4837
KARS.US KraneShares Electric Vehicles and Future Mobility Index ETF 20200817 0 29.3 29.6 29.3 29.41 24448 29.3673 up up correct
KBA.US KraneShares Trust 20200817 0 40.25 40.54 40.17 40.54 160779 40.2702 up up correct
KBE.US SPDR S&P Bank ETF 20200817 0 33.21 33.25 32.565 32.73 1411726 31.4722 down down correct
KBND.US KraneShares Bloomberg Barclays China Bond Inclusion Index ETF 20200817 0 32.245 32.245 32.245 32.245 100 31.2901
KCCB.US KraneShares Trust 20200817 0 40.33 40.33 40.33 40.33 8 37.6637
KCE.US SPDR S&P Capital Markets ETF 20200817 0 59.96 59.96 59.93 59.93 1000 58.4136 down down correct
KCNY.US KraneShares Trust 20200817 0 32.245 32.245 32.245 32.245 10 31.6064
KDFI.US KFA Dynamic Fixed Income ETF 20200817 0 20.97 21.255 20.835 21.255 2300 20.2375 up up correct
KEMQ.US KraneShares FTSE Emerging Markets Consumer Technology Index ETF 20200817 0 28.38 28.68 28.38 28.6416 9880 27.9758 up up correct
KEMX.US KraneShares MSCI Emerging Markets ex China Index ETF 20200817 0 24.26 24.38 24.26 24.376 1500 24.376 up up correct
KFYP.US KraneShares CICC China Leaders 100 Index ETF 20200817 0 30.11 30.4128 30.085 30.4128 1618 29.617 up up correct
KGRN.US KraneShares MSCI China Clean Technology ETF 20200817 0 27.4998 27.69 27.4506 27.4506 1036 27.4489 down down correct
KHYB.US KraneShares Asia Pacific High Yield Bond ETF 20200817 0 40.33 40.33 40.33 40.33 100 37.1212
KIE.US SPDR S&P Insurance ETF 20200817 0 29.87 29.91 29.43 29.54 246429 28.6277 down down correct
KLCD.US KFA Large Cap Quality Dividend Index ETF 20200817 0 26.955 26.971 26.955 26.96 1000 26.3346 up down incorrect
KLDW.US Knowledge Leaders Developed World ETF 20200817 0 37.11 37.11 37.095 37.0958 2957 36.6866 down down correct
KMED.US KraneShares Emerging Markets Healthcare Index ETF 20200817 0 30.92 31.09 30.9 31.09 3487 31.0827 up up correct
KNOW.US Direxion All Cap Insider Sentiment Shares 20200817 0 184 188.2 182.8 186.4 22132 186.4 up up correct
KOIN.US Capital Link NextGen Protocol ETF 20200817 0 32.93 33.145 32.93 33.13 6088 32.4717 up down incorrect
KOKU.US Xtrackers MSCI Kokusai Equity ETF 20200817 0 64.044 64.044 64.044 64.044 0 62.8793
KOLD.US ProShares UltraShort Bloomberg Natural Gas 20200817 0 33.46 34.5017 33.051 33.66 949978 33.66 up down incorrect
KOMP.US SPDR S&P Kensho New Economies Composite ETF 20200817 0 42.18 42.75 42.18 42.62 179677 41.8284 up down incorrect
KORP.US American Century Diversified Corporate Bond ETF 20200817 0 52.67 52.85 52.67 52.785 25655 50.8545 up up correct
KORU.US Direxion Shares ETF Trust 20200817 0 18.55 18.9459 18.46 18.59 115448 18.4455 up up correct
KRBN.US KraneShares Global Carbon ETF 20200817 0 20.65 20.7 20.4097 20.4097 2880 20.4097 down down correct
KRE.US SPDR S&P Regional Banking ETF 20200817 0 40.38 40.56 39.64 39.9 6032036 38.3925 down down correct
KSA.US iShares MSCI Saudi Arabia ETF 20200817 0 28.2 28.59 28.2 28.5 343481 27.9614 up down incorrect
KSCD.US KFA Small Cap Quality Dividend Index ETF 20200817 0 23.61 23.61 23.505 23.505 900 23.1455 down down correct
KURE.US KraneShares MSCI All China Health Care Index ETF 20200817 0 33.96 34.4 33.9501 34.4 49819 34.3999 up up correct
KWEB.US KraneShares CSI China Internet ETF 20200817 0 66.75 67.57 66.38 67.57 2487018 67.3628 up up correct
KXI.US iShares Global Consumer Staples ETF 20200817 0 55.56 55.895 55.56 55.76 24417 53.7745 up up correct
LABD.US Direxion Daily S&P Biotech Bear 3X Shares 20200817 0 3.37 3.41 3.03 3.04 6942388 60.8 down down correct
LABU.US Direxion Shares ETF Trust 20200817 0 54.58 60.25 54.03 59.97 2595800 59.97 up up correct
LBJ.US Direxion Daily Latin America Bull 2X Shares 20200817 0 55.2 55.23 51.3917 52.0286 27580 51.1451 down down correct
LCR.US Leuthold Core ETF 20200817 0 26.764 26.772 26.757 26.757 1500 26.5905 down up incorrect
LD.US iPath Bloomberg Lead Subindex Total Return(SM) ETN 20200817 0 41.18 41.18 41.18 41.18 100 41.18
LDUR.US PIMCO Enhanced Low Duration Active Exchange 20200817 0 102.005 102.08 101.98 102.0485 42098 100.4357 up up correct
LEMB.US iShares J.P. Morgan EM Local Currency Bond ETF 20200817 0 41.86 41.94 41.7 41.7 25324 40.1235 down up incorrect
LGH.US HCM Defender 500 Index ETF 20200817 0 28.44 28.58 28.44 28.52 16800 28.4132 up up correct
LGLV.US SPDR SSGA US Large Cap Low Volatility Index ETF 20200817 0 110 110.2205 109.85 109.87 31652 106.5873 down up incorrect
LGOV.US First Trust Exchange 20200817 0 29.59 29.59 29.46 29.564 3600 28.4388 down down correct
LIT.US Global X Funds 20200817 0 38.61 38.92 38.6001 38.91 296164 38.833 up up correct
LOUP.US Innovator ETFs Trust 20200817 0 33.58 34.006 33.58 34.006 1000 34.006 up up correct
LOWC.US SPDR MSCI ACWI Low Carbon Target ETF 20200817 0 101.245 101.34 101.245 101.34 1121 98.7533 up up correct
LQD.US iShares iBoxx $ Investment Grade Corporate Bond ETF 20200817 0 135.75 135.92 135.5721 135.69 9523060 131.2318 down down correct
LQDH.US iShares Interest Rate Hedged Corporate Bond ETF 20200817 0 91.33 91.46 91.25 91.4263 18230 89.2299 up up correct
LRGF.US iShares MSCI USA Multifactor ETF 20200817 0 33.59 33.66 33.545 33.57 297861 32.97 down down correct
LRNZ.US TrueShares Technology AI and Deep Learning ETF 20200817 0 35.58 36.02 35.58 35.89 10696 35.89 up up correct
LSAF.US LeaderSharesTM AlphaFactor US Core Equity ETF 20200817 0 25.7634 25.805 25.73 25.74 3516 24.6833 down up incorrect
LSST.US Natixis ETF Trust 20200817 0 26.0299 26.03 25.9921 26.005 1811 24.6624 down down correct
LTL.US ProShares Ultra Telecommunications 20200817 0 36.25 36.25 36.25 36.25 0 35.4722
LTPZ.US PIMCO 15+ Year U.S. TIPS Index Exchange 20200817 0 86.05 86.35 85.88 86.16 62708 82.5731 up up correct
MARB.US First Trust Vivaldi Merger Arbitrage ETF 20200817 0 19.53 19.53 19.49 19.51 2700 19.51 down down correct
MBSD.US FlexShares Disciplined Duration MBS Index Fund 20200817 0 24.19 24.19 24.11 24.145 3159 23.3144 down up incorrect
MCRO.US IQ Hedge Macro Tracker ETF 20200817 0 27.5587 27.5587 27.5587 27.5587 2 26.8777
MDY.US SPDR S&P MIDCAP 400 ETF Trust 20200817 0 356.34 357.54 355.13 356.46 452940 350.6016 up up correct
MDYG.US SPDR S&P 400 Mid Cap Growth ETF 20200817 0 59.29 59.6599 59.245 59.46 112006 58.7961 up up correct
MDYV.US SPDR S&P 400 Mid Cap Value ETF 20200817 0 46.54 46.54 46.19 46.34 154940 45.1312 down down correct
MENV.US AdvisorShares Trust 20200817 0 25.8 25.8 25.8 25.8 100 25.0967
MEXX.US Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3 20200817 0 35.47 35.7754 34.8 34.9166 14841 34.6333 down down correct
MFDX.US PIMCO RAFI Dynamic Multi 20200817 0 24.4061 24.4219 24.39 24.4219 832 23.8631 up up correct
MFEM.US PIMCO RAFI Dynamic Multi 20200817 0 22.99 23.14 22.99 23.13 36344 18.7924 up up correct
MFUS.US PIMCO RAFI Dynamic Multi 20200817 0 30.146 30.23 30.121 30.2209 1206 29.7065 up up correct
MGC.US Vanguard Mega Cap Index Fund ETF Shares 20200817 0 119.9 120.1735 119.8768 120.07 57327 117.5911 up up correct
MGK.US Vanguard Mega Cap Growth Index Fund ETF Shares 20200817 0 182.25 183.2898 182.23 183.08 247464 181.5488 up down incorrect
MGV.US Vanguard World Fund 20200817 0 78.63 78.63 78.215 78.29 102044 75.4626 down down correct
MID.US American Century Mid Cap Growth Impact ETF 20200817 0 41.32 41.93 41.32 41.93 5200 41.93 up down incorrect
MIDF.US iShares MSCI USA Mid 20200817 0 27.746 27.746 27.746 27.746 100 27.2967
MIDU.US Direxion Shares ETF Trust 20200817 0 25.37 25.68 25.25 25.48 57826 25.4722 up up correct
MINC.US AdvisorShares Trust 20200817 0 48.6651 48.6651 48.6651 48.6651 67 47.5254
MINT.US PIMCO Enhanced Short Maturity Active Exchange 20200817 0 101.88 101.89 101.86 101.86 1100122 101.2121 down down correct
MJ.US ETFMG Alternative Harvest ETF 20200817 0 12.76 12.8 12.67 12.72 493015 12.3392 down up incorrect
MJJ.US MicroSectors Cannabis ETNs 20200817 0 55.54 55.54 55.412 55.412 300 55.412 down down correct
MJO.US MicroSectors Cannabis 2X Leveraged ETNs 20200817 0 54.348 54.348 54.348 54.348 200 54.348
MJX.US ETFMG Alternative Harvest ETF 20200817 0 0.1 0.105 0.1 0.1 66000 0.0395
MLPA.US Global X MLP ETF 20200817 0 27.79 27.79 27.45 27.52 185724 24.1873 down down correct
MLPB.US UBS ETRACS Alerian MLP Infrastructure Index ETN Series B 20200817 0 11.41 11.64 11.41 11.58 11420 10.4353 up down incorrect
MLPR.US ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN 20200817 0 22.54 22.54 22.54 22.54 0 20.1803
MLPX.US Global X MLP & Energy Infrastructure ETF 20200817 0 26.98 26.98 26.6401 26.87 139280 24.6257 down down correct
MMIN.US IQ MacKay Municipal Insured ETF 20200817 0 27.42 27.48 27.42 27.4482 48232 26.8239 up up correct
MMIT.US IndexIQ Active ETF Trust 20200817 0 26.5845 26.5901 26.57 26.5901 1239 25.9645 up up correct
MMLG.US First Trust Exchange 20200817 0 20.62 20.675 20.62 20.675 500 20.6225 up down incorrect
MMTM.US SPDR S&P 1500 Momentum Tilt ETF 20200817 0 148.4137 148.5418 148.33 148.33 935 145.9898 down down correct
MNA.US IQ Merger Arbitrage ETF 20200817 0 32.15 32.44 32.15 32.29 160085 31.5591 up down incorrect
MOO.US VanEck Vectors Agribusiness ETF 20200817 0 67.85 67.97 67.73 67.82 94311 66.2879 down up incorrect
MORT.US VanEck Vectors Mortgage REIT Income ETF 20200817 0 14.35 14.35 14.15 14.22 154078 12.8698 down down correct
MOTO.US SmartETFs Smart Transportation & Technology ETF 20200817 0 31.78 31.98 31.78 31.949 2300 30.8701 up up correct
MTGP.US WisdomTree Mortgage Plus Bond Fund 20200817 0 51.635 51.635 51.635 51.635 300 50.1277
MUB.US iShares Trust 20200817 0 116.79 116.81 116.71 116.8 790358 113.7543 up up correct
MUNI.US PIMCO ETF Trust 20200817 0 56.54 56.55 56.47 56.55 34003 55.3147 up up correct
MUST.US Columbia Multi 20200817 0 22.21 22.21 22.13 22.18 7179 21.6163 down down correct
MVRL.US ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN 20200817 0 31.51 31.51 31.2141 31.2141 517 26.6283 down up incorrect
MVV.US ProShares Ultra MidCap400 20200817 0 34.53 34.785 34.52 34.58 21284 34.477 up up correct
MXDU.US Nationwide Maximum Diversification U.S. Core Equity ETF 20200817 0 33.2998 33.2998 33.2998 33.2998 93 32.3606
MXI.US iShares Global Materials ETF 20200817 0 70.24 70.49 70.1497 70.34 44895 67.429 up up correct
MYY.US ProShares Short MidCap400 20200817 0 35.61 35.66 35.53 35.66 8900 35.66 up up correct
MZZ.US ProShares UltraShort MidCap400 20200817 0 9.77 9.77 9.69 9.7569 4638 39.0276 down down correct
NACP.US Impact Shares Trust I 20200817 0 25.94 25.94 25.8399 25.8399 7095 25.3245 down down correct
NAIL.US Direxion Daily Homebuilders & Supplies Bull 3X Shares 20200817 0 48.31 52.09 48.3 51.53 1086400 51.53 up up correct
NANR.US SPDR S&P North American Natural Resources ETF 20200817 0 31.47 31.6565 31.46 31.62 422103 30.2892 up up correct
NERD.US Listed Funds Trust 20200817 0 24.5 24.76 24.48 24.75 38700 24.4873 up up correct
NETL.US Fundamental Income Net Lease Real Estate ETF 20200817 0 23.55 23.899 23.55 23.899 3100 22.7989 up up correct
NFLT.US Virtus Newfleet Multi 20200817 0 24.8 24.85 24.8 24.8496 868 23.6424 up down incorrect
NFRA.US FlexShares STOXX Global Broad Infrastructure Index Fund 20200817 0 51.04 51.12 50.94 51.09 50479 49.0981 up up correct
NGE.US Global X Funds 20200817 0 9.14 9.25 9.1179 9.16 19056 8.5565 up down incorrect
NIB.US iPath Bloomberg Cocoa Subindex Total Return(SM) ETN 20200817 0 29.45 29.5 29.1 29.13 30700 29.13 down down correct
NIFE.US Direxion Fallen Knives ETF 20200817 0 53.08 53.66 53.08 53.5661 2184 47.8667 up up correct
NLR.US VanEck Vectors Uranium+Nuclear Energy ETF 20200817 0 45.17 45.17 45.137 45.137 606 43.2652 down down correct
NORW.US Global X MSCI Norway ETF 20200817 0 24.69 24.878 24.69 24.71 887 24.202 up up correct
NRGD.US MicroSectors U.S. Big Oil Index 20200817 0 159.5 165.03 159.2 162.2 6520 162.2 up down incorrect
NRGU.US MicroSectors U.S. Big Oil Index 3X Leveraged ETNs 20200817 0 3.53 3.53 3.34 3.42 3757396 68.4 down down correct
NTSX.US WisdomTree Trust 20200817 0 33.11 33.35 33.11 33.2 38900 32.6935 up up correct
NUAG.US Nuveen Enhanced Yield U.S. Aggregate Bond ETF 20200817 0 25.8 25.81 25.7951 25.7951 4035 24.9199 down down correct
NUBD.US Nuveen ESG U.S. Aggregate Bond ETF 20200817 0 27.08 27.3 27.04 27.085 38641 26.2981 up up correct
NUGT.US Direxion Shares ETF Trust 20200817 0 100.04 104.1 98.9 103.54 3906824 103.54 up up correct
NUHY.US Nuveen ESG High Yield Corporate Bond ETF 20200817 0 24.5 24.53 24.442 24.475 4400 22.9246 down down correct
NUSA.US Nuveen Enhanced Yield 1 20200817 0 25.587 25.587 25.5747 25.575 2396 24.79 down down correct
NUSI.US Nationwide Risk 20200817 0 27.49 28.25 27.49 27.72 118078 24.8382 up up correct
NYF.US iShares New York Muni Bond ETF 20200817 0 58.07 58.07 58.018 58.04 15583 56.5224 down down correct
OBOR.US KraneShares MSCI One Belt One Road Index ETF 20200817 0 23.01 23.0533 23.01 23.0476 956 22.5843 up up correct
OCIO.US ClearShares OCIO ETF 20200817 0 28.38 28.39 28.38 28.39 207 27.5752 up up correct
OEF.US iShares S&P 100 ETF 20200817 0 156.39 156.51 156.1001 156.34 177008 153.2555 down down correct
OGCP.US Empire State Realty OP L.P 20200817 0 6.6 6.6 6.6 6.6 11 6.5324
OIH.US VanEck Vectors ETF Trust 20200817 0 139.3 139.51 136.52 137.79 303880 134.8052 down down correct
OIL.US iPath Series B S&P GSCI Crude Oil Total Return Index ETN 20200817 0 13.05 13.34 13.05 13.25 13580 13.25 up up correct
OLEM.US iPath Pure Beta Crude Oil ETN 20200817 0 12.5804 12.5804 12.5804 12.5804 0 12.5804
ONEO.US SPDR Russell 1000 Momentum Focus ETF 20200817 0 74.9099 74.9099 74.7632 74.7632 692 73.3398 down down correct
ONEV.US SPDR Russell 1000 Low Volatility Focus ETF 20200817 0 80.03 80.0958 79.7948 79.7948 2657 77.712 down up incorrect
ONEY.US SPDR Russell 1000 Yield Focus ETF 20200817 0 63 63.1637 63 63.0748 644 60.5434 up up correct
ONLN.US ProShares Online Retail ETF 20200817 0 65.26 66.23 64.7 66.06 110343 65.2031 up up correct
OPER.US ETF Series Solutions 20200817 0 100.115 100.115 100.115 100.115 0 99.5615
OUNZ.US VanEck Merk Gold Trust 20200817 0 19.17 19.42 19.17 19.37 461900 19.37 up up correct
OVB.US Overlay Shares Core Bond ETF 20200817 0 26.59 26.62 26.47 26.534 23400 25.299 down up incorrect
OVF.US Overlay Shares Foreign Equity ETF 20200817 0 24.1 24.1 23.92 23.945 800 22.9351 down down correct
OVL.US Overlay Shares Large Cap Equity ETF 20200817 0 29.03 29.15 29.02 29.079 17700 27.766 up up correct
OVM.US Overlay Shares Municipal Bond ETF 20200817 0 25.89 25.9 25.835 25.843 6000 24.6197 down down correct
OVS.US Overlay Shares Small Cap Equity ETF 20200817 0 24.66 24.738 24.59 24.714 600 23.7275 up down incorrect
PAK.US Global X MSCI Pakistan ETF 20200817 0 26.6901 27.12 26.5 26.58 2498 25.2103 down down correct
PALC.US Pacer Lunt Large Cap Multi 20200817 0 27.44 27.51 27.44 27.466 2300 27.1476 up down incorrect
PALL.US Aberdeen Standard Physical Palladium Shares ETF 20200817 0 206.4 208 204.43 207.38 44800 207.38 up up correct
PAMC.US Pacer Lunt MidCap Multi 20200817 0 27.07 27.07 27.006 27.006 500 26.8746 down down correct
PBD.US Invesco Global Clean Energy ETF 20200817 0 19.93 20.05 19.85 19.96 39119 19.7555 up up correct
PBE.US Invesco Dynamic Biotechnology & Genome ETF 20200817 0 59.59 61.01 59.59 60.94 4700 60.94 up up correct
PBJ.US Invesco Dynamic Food & Beverage ETF 20200817 0 34.16 34.34 34.16 34.3388 2130 33.7827 up up correct
PBP.US Invesco Exchange 20200817 0 18.98 19.0687 18.92 19 96910 17.729 up up correct
PBS.US Invesco Dynamic Media ETF 20200817 0 35.58 35.6757 35.51 35.6078 5603 35.4049 up up correct
PBW.US Invesco WilderHill Clean Energy ETF 20200817 0 53.53 54.26 53.3141 54.01 137242 53.0277 up up correct
PCEF.US Invesco Exchange 20200817 0 20.89 21.03 20.89 21.03 85298 19.0346 up up correct
PCY.US Invesco Exchange 20200817 0 27.97 28.02 27.955 28.02 759482 26.3018 up up correct
PDN.US Invesco FTSE RAFI Developed Markets ex 20200817 0 29.83 29.96 29.83 29.94 9313 28.9482 up up correct
PEJ.US Invesco Dynamic Leisure and Entertainment ETF 20200817 0 32.42 32.44 31.7303 32.06 63955 31.7195 down down correct
PEXL.US Pacer Funds Trust 20200817 0 30.6841 30.6841 30.6841 30.6841 1 30.5139
PFFA.US ETFis Series Trust I 20200817 0 19.91 20.05 19.91 19.96 156294 17.7753 up up correct
PFFD.US Global X U.S. Preferred ETF 20200817 0 24.7 24.78 24.7 24.78 164156 23.1411 up up correct
PFFL.US ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN 20200817 0 17.92 17.97 17.92 17.97 435 15.9738 up up correct
PFFR.US ETFis Series Trust I 20200817 0 22.25 22.28 22.14 22.2264 21721 20.3871 down down correct
PFFV.US Global X Variable Rate Preferred ETF 20200817 0 26.22 26.22 26.2079 26.2079 153 24.4148 down down correct
PFIG.US Invesco Exchange 20200817 0 27.3939 27.4148 27.36 27.385 11296 26.164 down down correct
PFLD.US AAM Low Duration Preferred and Income Securities ETF 20200817 0 24.214 24.214 24.214 24.214 100 22.8521
PFXF.US VanEck Vectors Preferred Securities ex Financials ETF 20200817 0 19.39 19.42 19.35 19.36 119239 18.1593 down down correct
PGAL.US Global X MSCI Portugal ETF 20200817 0 10.088 10.088 9.94 9.945 4363 9.6278 down down correct
PGF.US Invesco Financial Preferred ETF 20200817 0 18.76 18.79 18.75 18.78 463625 17.5642 up up correct
PGHY.US Invesco Exchange 20200817 0 21.77 21.77 21.59 21.61 40170 20.0884 down down correct
PGM.US iPath Series B Bloomberg Platinum Subindex Total Return ETN 20200817 0 45.9801 46.5187 45.9801 46.5187 270 46.5187 up up correct
PGX.US Invesco Preferred ETF 20200817 0 14.84 14.86 14.82 14.86 2221765 139.2479 up down incorrect
PHB.US Invesco Exchange 20200817 0 18.77 18.85 18.7504 18.85 168236 17.9232 up down incorrect
PHDG.US Invesco S&P 500 Downside Hedged ETF 20200817 0 33.19 33.23 33.02 33.15 69702 32.9019 down down correct
PHYL.US PGIM Active High Yield Bond ETF 20200817 0 39.875 39.875 39.875 39.875 106 36.5744
PHYS.US Sprott Physical Gold Trust 20200817 0 15.6 15.7 15.59 15.66 3373500 15.66 up up correct
PICB.US Invesco Exchange 20200817 0 28.45 28.51 28.33 28.45 47434 27.9235
PILL.US Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF 20200817 0 15.91 16.85 15.91 16.78 38876 16.7799 up up correct
PIN.US Invesco India ETF 20200817 0 19.19 19.24 19.15 19.2241 14562 17.9141 up up correct
PJP.US Invesco Dynamic Pharmaceuticals ETF 20200817 0 66.46 67.12 66.4485 66.91 19027 66.1153 up up correct
PKB.US Invesco Dynamic Building & Construction ETF 20200817 0 36.08 36.47 35.97 36.3 13720 36.1386 up up correct
PLAT.US WisdomTree Modern Tech Platforms Fund 20200817 0 35.8 35.95 35.8 35.95 800 35.901 up up correct
PLTM.US GraniteShares Platinum Trust 20200817 0 9.49 9.52 9.38 9.51 84500 9.51 up down incorrect
PPA.US Invesco Aerospace & Defense ETF 20200817 0 58.92 58.98 58.135 58.2099 34345 57.6805 down down correct
PPLT.US Aberdeen Standard Physical Platinum Shares ETF 20200817 0 89.87 90.27 89.31 90.2 203600 90.2 up up correct
PQDI.US Principal Exchange 20200817 0 20.845 20.845 20.845 20.845 0 19.5395
PQIN.US PGIM ETF Trust 20200817 0 51.52 51.52 51.52 51.52 100 49.6793
PREF.US Principal Spectrum Preferred Securities Active ETF 20200817 0 20.1 20.1 20.075 20.08 67572 19.0195 down down correct
PRF.US Invesco FTSE RAFI US 1000 ETF 20200817 0 118.05 118.05 117.475 117.57 43811 114.4562 down down correct
PSI.US Invesco Dynamic Semiconductors ETF 20200817 0 83 83.5805 82.79 83.19 26349 82.9687 up up correct
PSJ.US Invesco Dynamic Software ETF 20200817 0 121.3 122.063 121.03 121.93 45396 114.7138 up up correct
PSK.US SPDR ICE Preferred Securities ETF 20200817 0 43.55 43.55 43.45 43.53 94865 40.4938 down down correct
PSLV.US Sprott Physical Silver Trust 20200817 0 9.79 9.79 9.56 9.62 4867100 9.62 down down correct
PSP.US Invesco Exchange 20200817 0 11.28 11.305 11.23 11.26 27982 9.9007 down down correct
PSQ.US ProShares Trust 20200817 0 17.03 17.04 16.93 16.95 3736200 16.95 down down correct
PSR.US Invesco Active U.S. Real Estate Fund 20200817 0 83.17 83.9 83 83.8811 10113 80.5472 up up correct
PST.US ProShares UltraShort 7 20200817 0 15.24 15.245 15.215 15.2251 4976 15.2251 down down correct
PTBD.US Pacer Funds Trust 20200817 0 26.59 26.65 26.55 26.59 29500 25.5466
PTIN.US Pacer Trendpilot International ETF 20200817 0 23.54 23.57 23.41 23.41 70700 23.2309 down down correct
PULS.US PGIM Ultra Short Bond ETF 20200817 0 49.89 49.91 49.875 49.88 118493 49.0117 down down correct
PUTW.US WisdomTree Trust 20200817 0 26.36 26.46 26.22 26.44 57835 26.0622 up up correct
PVI.US Invesco Exchange 20200817 0 24.91 24.91 24.91 24.91 202 24.9098
PWB.US Invesco Dynamic Large Cap Growth ETF 20200817 0 60.15 60.5499 60.087 60.5 29134 60.4484 up down incorrect
PWC.US Invesco Dynamic Market ETF 20200817 0 96.783 96.8179 96.6887 96.6887 1490 95.777 down down correct
PWV.US Invesco Dynamic Large Cap Value ETF 20200817 0 35.25 35.25 35.0883 35.1 78810 33.9183 down down correct
PWZ.US Invesco Exchange 20200817 0 27.96 28.05 27.96 28.0223 57319 27.1348 up up correct
PXE.US Invesco Dynamic Energy Exploration & Production ETF 20200817 0 10.21 10.21 9.96 10.074 50077 9.5793 down down correct
PXF.US Invesco FTSE RAFI Developed Markets ex 20200817 0 37.19 37.2218 37.13 37.18 37943 35.4738 down down correct
PXH.US Invesco Exchange 20200817 0 18.78 18.87 18.78 18.82 313519 17.6474 up up correct
PXJ.US Invesco Dynamic Oil & Gas Services ETF 20200817 0 2.72 2.73 2.695 2.71 18938 2.5996 down down correct
PXQ.US Invesco Dynamic Networking ETF 20200817 0 70.52 70.863 70.4911 70.8449 2229 70.3237 up up correct
PYPE.US UBS ETRACS NYSE Pickens Core Midstream Index ETN 20200817 0 13.735 13.75 13.735 13.7493 459 12.3372 up up correct
PZA.US Invesco Exchange 20200817 0 27.08 27.11 27.06 27.1 203476 26.2256 up up correct
PZD.US Invesco MSCI Sustainable Future ETF 20200817 0 58.17 58.57 58.12 58.372 7039 58.2918 up up correct
PZT.US Invesco Exchange 20200817 0 25.89 25.99 25.885 25.89 16991 24.9166
QAI.US IQ Hedge Multi 20200817 0 31.11 31.15 31.0901 31.15 52495 30.5423 up down incorrect
QARP.US DBX ETF Trust 20200817 0 30.49 30.5399 30.23 30.23 6076 29.5316 down down correct
QDEF.US FlexShares Quality Dividend Defensive Index Fund 20200817 0 45.17 45.17 45.05 45.1 22018 43.6191 down down correct
QDF.US FlexShares Trust 20200817 0 45.83 45.8393 45.6872 45.74 54028 44.2586 down down correct
QDIV.US Global X S&P 500 Quality Dividend ETF 20200817 0 23.0398 23.08 22.99 22.9901 2384 22.1458 down up incorrect
QDYN.US FlexShares Quality Dividend Dynamic Index Fund 20200817 0 46.2973 46.33 46.23 46.3128 7363 44.8054 up up correct
QED.US IndexIQ ETF Trust 20200817 0 22.6 22.6423 22.6 22.632 808 21.656 up up correct
QEFA.US SPDR MSCI EAFE StrategicFactors ETF 20200817 0 62.96 63.08 62.882 63.0783 16655 61.116 up up correct
QEMM.US SPDR Index Shares Funds 20200817 0 58.198 58.2199 57.9131 58.05 13136 55.7186 down down correct
QGRO.US American Century U.S. Quality Growth ETF 20200817 0 54.05 54.1645 54.035 54.1283 2682 53.9032 up up correct
QID.US ProShares UltraShort QQQ 20200817 0 10.14 10.1417 10 10.03 6668307 40.12 down up incorrect
QINT.US American Century Quality Diversified International ETF 20200817 0 43.22 43.2592 43.11 43.2504 44088 41.8816 up up correct
QLD.US ProShares Ultra QQQ 20200817 0 179.8 182.089 179.62 181.54 627642 45.385 up down incorrect
QLTA.US iShares Aaa 20200817 0 58.19 58.27 58.14 58.22 304497 56.5826 up up correct
QLV.US FlexShares US Quality Low Volatility Index Fund 20200817 0 42.805 42.89 42.775 42.833 1600 42.179 up up correct
QLVD.US FlexShares Developed Markets ex 20200817 0 25.192 25.192 25.192 25.192 100 24.4333
QLVE.US FlexShares Emerging Markets Quality Low Volatility Index Fund 20200817 0 24.52 24.528 24.501 24.528 1600 23.8883 up up correct
QMN.US IQ Hedge Market Neutral Tracker ETF 20200817 0 26.82 26.8306 26.82 26.8306 666 26.2802 up down incorrect
QQH.US HCM Defender 100 Index ETF 20200817 0 34.53 34.669 34.41 34.585 22300 34.585 up up correct
QQQE.US Direxion NASDAQ 20200817 0 63.87 64.24 63.767 64.24 28126 61.6269 up up correct
QRFT.US QRAFT AI 20200817 0 32.928 32.928 32.928 32.928 200 32.3335
QSY.US WisdomTree U.S. Quality Shareholder Yield Fund 20200817 0 85.29 85.29 85.0841 85.0841 225 41.4209 down down correct
QTUM.US Defiance Quantum ETF 20200817 0 33.82 34.05 33.82 33.9876 7250 33.765 up up correct
QUS.US SPDR MSCI USA StrategicFactors ETF 20200817 0 95.11 95.3402 95.01 95.12 19573 92.9132 up down incorrect
QWLD.US SPDR MSCI World StrategicFactors ETF 20200817 0 84.841 85.0299 84.84 84.8806 1912 82.6223 up up correct
RAAX.US VanEck Inflation Allocation ETF 20200817 0 21.431 21.46 21.43 21.46 4831 20.1788 up up correct
RAFE.US PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF 20200817 0 22.729 22.729 22.729 22.729 100 22.2115
RAVI.US FlexShares Ready Access Variable Income Fund 20200817 0 76.31 76.32 76.295 76.31 13061 75.355
RBIN.US Nationwide Risk 20200817 0 25.1603 25.1603 25.1603 25.1603 0 24.0547
RBUS.US Nationwide Risk 20200817 0 31.9185 31.9185 31.9185 31.9185 5 31.1168
RCD.US Invesco S&P 500 Equal Weight Consumer Discretionary ETF 20200817 0 100.83 102.05 100.83 101.9535 10062 101.1386 up up correct
RDIV.US Invesco S&P Ultra Dividend Revenue ETF 20200817 0 29.44 29.44 29.18 29.23 90267 27.1812 down down correct
RDOG.US ALPS REIT Dividend Dogs ETF 20200817 0 37.38 37.38 37.38 37.38 300 35.307
RECS.US Columbia ETF Trust I 20200817 0 22.64 22.64 22.621 22.621 200 18.4592 down down correct
REET.US iShares Global REIT ETF 20200817 0 21.7 21.82 21.59 21.79 389836 20.8546 up up correct
REK.US ProShares Short Real Estate 20200817 0 12.27 12.34 12.22 12.22 7400 12.22 down down correct
REML.US Credit Suisse X 20200817 0 4.16 4.19 4.06 4.11 470540 3.3194 down down correct
RESP.US WisdomTree U.S. ESG Fund 20200817 0 36.64 36.785 36.64 36.785 5938 36.1035 up up correct
RETL.US Direxion Daily Retail Bull 3X Shares 20200817 0 251 264.22 251 263.0819 26059 10.496 up up correct
REVS.US Columbia Research Enhanced Value ETF 20200817 0 19.312 19.312 19.312 19.312 100 14.9117
REW.US ProShares UltraShort Technology 20200817 0 5.21 5.21 5.16 5.1833 10290 20.7332 down down correct
REZ.US iShares Trust 20200817 0 61.8 62.2999 61.58 62.29 33401 59.8798 up up correct
RFCI.US ALPS ETF Trust 20200817 0 26.2852 26.2852 26.265 26.265 345 25.2695 down down correct
RFDA.US RiverFront Dynamic US Dividend Advantage ETF 20200817 0 35.04 35.2249 35.04 35.219 737 34.4334 up up correct
RFFC.US RiverFront Dynamic US Flex 20200817 0 35.2153 35.2153 35.2153 35.2153 179 34.67
RFG.US Invesco S&P MidCap 400 Pure Growth ETF 20200817 0 168.72 170.0128 168.72 169.62 3405 169.3097 up up correct
RFV.US Invesco S&P MidCap 400 Pure Value ETF 20200817 0 58.0523 58.15 57.665 57.9571 2062 56.6575 down up incorrect
RGI.US Invesco S&P 500 Equal Weight Industrials ETF 20200817 0 136.81 136.81 135.804 135.86 7112 134.22 down down correct
RHS.US Invesco S&P 500 Equal Weight Consumer Staples ETF 20200817 0 147.0567 147.9 147.0567 147.4557 4792 142.5672 up up correct
RIGS.US RiverFront Strategic Income Fund 20200817 0 24.74 24.74 24.41 24.695 5905 23.8044 down up incorrect
RINF.US ProShares Inflation Expectations ETF 20200817 0 25.46 25.56 25.46 25.5571 5060 24.6595 up up correct
RISN.US Inspire Tactical Balanced ESG ETF 20200817 0 26.211 26.211 26.211 26.211 200 22.7679
RJA.US ELEMENTS Linked to the Rogers International Commodity Index 20200817 0 5.24 5.26 5.22 5.25 43900 5.25 up up correct
RJI.US ELEMENTS Linked to the Rogers International Commodity Index 20200817 0 4.4 4.43 4.4 4.42 43300 4.42 up up correct
RJN.US ELEMENTS Linked to the Rogers International Commodity Index 20200817 0 1.54 1.56 1.54 1.56 5900 1.56 up up correct
RJZ.US ELEMENTS Linked to the Rogers International Commodity Index 20200817 0 9.56 9.56 9.55 9.55 2400 9.55 down down correct
RLY.US SSGA Active Trust 20200817 0 22.6873 22.724 22.665 22.7049 4281 19.9899 up down incorrect
ROAM.US Hartford Multifactor Emerging Markets ETF 20200817 0 20.56 20.8368 20.56 20.8368 2663 19.622 up up correct
ROBO.US Robo Global Robotics and Automation Index ETF 20200817 0 47.96 48.215 47.96 48.2 127115 48.0218 up up correct
RODM.US Lattice Strategies Trust 20200817 0 26.39 26.455 26.39 26.44 192277 24.9605 up up correct
ROKT.US SPDR Kensho Final Frontiers ETF 20200817 0 33.1 33.1 32.85 32.85 18500 32.2038 down down correct
ROM.US ProShares Trust 20200817 0 223.16 224.29 222.63 223.39 28242 55.8475 up up correct
ROOF.US IQ U.S. Real Estate Small Cap ETF 20200817 0 18.71 18.82 18.67 18.804 2380 17.6557 up up correct
ROSC.US Hartford Multifactor Small Cap ETF 20200817 0 27.33 27.37 27.33 27.36 1600 26.4311 up down incorrect
ROUS.US Hartford Multifactor US Equity ETF 20200817 0 32.38 32.38 32.29 32.3358 4532 31.4643 down down correct
RPAR.US RPAR Risk Parity ETF 20200817 0 22.47 22.68 22.47 22.67 492615 22.0916 up up correct
RPG.US Invesco S&P 500 Pure Growth ETF 20200817 0 141.59 142.53 141.59 142.46 22066 142.1735 up up correct
RPV.US Invesco S&P 500 Pure Value ETF 20200817 0 52.23 52.23 51.7366 51.88 72322 50.3525 down down correct
RSP.US Invesco S&P 500 Equal Weight ETF 20200817 0 111.14 111.19 110.72 111.03 821384 108.6097 down down correct
RTM.US Invesco S&P 500 Equal Weight Materials ETF 20200817 0 113.4 114.52 113.4 113.7473 3211 111.0654 up up correct
RUSL.US Direxion Shares ETF Trust 20200817 0 19.33 19.47 19.2904 19.39 135071 19.1021 up down incorrect
RVNU.US DBX ETF Trust 20200817 0 28.93 28.95 28.9001 28.925 7353 27.9896 down down correct
RWGV.US Direxion Shares ETF Trust 20200817 0 93.53 93.89 93.53 93.707 3500 93.4986 up up correct
RWJ.US Invesco S&P SmallCap 600 Revenue ETF 20200817 0 64.61 64.6579 64.4216 64.6133 6718 63.9572 up up correct
RWK.US Invesco S&P MidCap 400 Revenue ETF 20200817 0 57.17 57.395 57.17 57.2194 5245 56.4253 up up correct
RWL.US Invesco S&P 500 Revenue ETF 20200817 0 55.69 55.73 55.495 55.53 17308 54.2154 down down correct
RWM.US ProShares Short Russell2000 20200817 0 32.64 32.8 32.54 32.57 468600 32.57 down down correct
RWO.US SPDR Index Shares Funds 20200817 0 40.59 40.82 40.405 40.82 104092 38.8293 up up correct
RWR.US SPDR Dow Jones REIT ETF 20200817 0 80.67 81.42 80.31 81.42 77304 77.0442 up up correct
RWVG.US Direxion Shares ETF Trust 20200817 0 43.4 43.49 43.31 43.35 8500 42.5621 down down correct
RWX.US SPDR Dow Jones International Real Estate ETF 20200817 0 30.22 30.32 30.22 30.29 337492 28.4816 up up correct
RXD.US ProShares UltraShort Health Care 20200817 0 11.44 11.49 11.39 11.4397 3304 22.8794 down down correct
RXI.US iShares Trust 20200817 0 133.51 133.51 133.4495 133.4495 50579 132.1228 down down correct
RXL.US ProShares Ultra Health Care 20200817 0 133.52 134.5 133.52 133.6729 4022 66.7254 up down incorrect
RYE.US Invesco Exchange 20200817 0 29.34 29.34 28.93 29.0534 6803 27.8019 down up incorrect
RYF.US Invesco S&P 500 Equal Weight Financials ETF 20200817 0 39.84 39.84 39.48 39.48 15515 38.367 down down correct
RYH.US Invesco S&P 500 Equal Weight Health Care ETF 20200817 0 240.98 241.9185 240.98 241.2756 6282 239.3871 up up correct
RYJ.US Invesco Raymond James SB 20200817 0 41.6301 41.76 41.6301 41.74 8006 41.3979 up up correct
RYT.US Invesco S&P 500 Equal Weight Technology ETF 20200817 0 211.39 211.91 210.95 211.17 18094 208.429 down down correct
RYU.US Invesco S&P 500 Equal Weight Utilities ETF 20200817 0 97.42 97.69 96.65 96.8042 9151 92.8995 down down correct
RZG.US Invesco S&P SmallCap 600 Pure Growth ETF 20200817 0 112.02 112.915 112.02 112.8574 1549 112.338 up down incorrect
RZV.US Invesco S&P SmallCap 600 Pure Value ETF 20200817 0 55.12 55.25 54.6648 55.1685 7046 54.5077 up down incorrect
SAA.US ProShares Trust 20200817 0 74.2765 74.2765 73.9199 73.9199 244 14.7795 down down correct
SBB.US ProShares Short SmallCap600 20200817 0 27.58 27.64 27.56 27.62 5300 27.62 up up correct
SBIO.US ALPS ETF Trust 20200817 0 41.13 42.46 41.13 42.43 34700 42.43 up up correct
SBM.US ProShares Short Basic Materials 20200817 0 14.56 14.56 14.42 14.42 1000 14.42 down down correct
SBUG.US iPath Silver ETN 20200817 0 38.43 38.93 38.4 38.7906 2827 38.7906 up up correct
SCC.US ProShares UltraShort Consumer Services 20200817 0 15.82 15.82 15.58 15.58 2600 15.58 down down correct
SCHA.US Schwab U.S. Small 20200817 0 71.75 71.9499 71.5213 71.87 389202 70.4643 up up correct
SCHB.US Schwab U.S. Broad Market ETF 20200817 0 80.5 80.68 80.4501 80.63 368152 78.7805 up up correct
SCHC.US Schwab Strategic Trust 20200817 0 32.67 32.83 32.67 32.76 240711 31.2799 up down incorrect
SCHD.US Schwab U.S. Dividend Equity ETF 20200817 0 57.46 57.4901 57.1 57.17 1041359 54.4206 down down correct
SCHE.US Schwab Emerging Markets Equity ETF 20200817 0 26.97 27.08 26.91 27.06 1182753 25.869 up up correct
SCHF.US Schwab Strategic Trust 20200817 0 32.01 32.11 32 32.11 3886892 30.7065 up up correct
SCHG.US Schwab Strategic Trust 20200817 0 113.06 113.6 113 113.45 444901 112.6239 up up correct
SCHH.US Schwab U.S. REIT ETF 20200817 0 36.4 36.74 36.2735 36.74 915021 35.4204 up up correct
SCHI.US Schwab 5 20200817 0 52.88 52.94 52.85 52.879 15800 51.4808 down down correct
SCHJ.US Schwab 1 20200817 0 51.49 51.54 51.46 51.46 21800 50.269 down down correct
SCHK.US Schwab 1000 ETF 20200817 0 33.28 33.34 33.27 33.305 187281 32.5711 up down incorrect
SCHM.US Schwab U.S. Mid 20200817 0 57.55 57.755 57.471 57.65 456241 56.5593 up up correct
SCHO.US Schwab Short 20200817 0 51.54 51.54 51.52 51.53 1760889 51.1307 down down correct
SCHP.US Schwab U.S. TIPS ETF 20200817 0 61.19 61.2896 61.17 61.23 1847237 57.9368 up down incorrect
SCHQ.US Schwab Long 20200817 0 56.97 57.09 56.82 56.86 9800 55.6495 down down correct
SCHR.US Schwab Strategic Trust 20200817 0 58.64 58.69 58.621 58.64 407247 57.7891
SCHV.US Schwab Strategic Trust 20200817 0 53.71 53.749 53.53 53.62 423753 51.5366 down down correct
SCHX.US Schwab U.S. Large 20200817 0 81.2 81.3557 81.1497 81.28 805729 79.4085 up down incorrect
SCHZ.US Schwab U.S. Aggregate Bond ETF 20200817 0 56.33 56.33 56.2 56.24 744806 54.5308 down down correct
SCJ.US iShares MSCI Japan Small 20200817 0 68.89 69.14 68.89 69.03 2645 67.8055 up down incorrect
SCO.US ProShares UltraShort Bloomberg Crude Oil 20200817 0 15.42 15.44 14.8474 14.92 2658987 59.68 down down correct
SDCI.US USCF SummerHaven Dynamic Commodity Strategy No K 20200817 0 14.66 14.81 14.66 14.7747 1328 12.3201 up up correct
SDD.US ProShares UltraShort SmallCap600 20200817 0 8.12 8.163 8.0799 8.1 23584 64.8 down down correct
SDEM.US Global X MSCI SuperDividend Emerging Markets ETF 20200817 0 10.59 10.63 10.56 10.58 8885 9.6705 down down correct
SDGA.US Impact Shares Sustainable Development Goals Global Equity ETF 20200817 0 22.0189 22.0189 22.0189 22.0189 32 21.5655
SDIV.US Global X SuperDividend ETF 20200817 0 11.51 11.53 11.49 11.5 256600 10.356 down down correct
SDOG.US ALPS Sector Dividend Dogs ETF 20200817 0 39.42 39.51 39.21 39.33 79655 37.2033 down up incorrect
SDOW.US ProShares UltraPro Short Dow30 20200817 0 18.36 18.69 18.34 18.59 3195494 74.36 up up correct
SDP.US ProShares UltraShort Utilities 20200817 0 10.8906 10.8906 10.78 10.823 1374 21.646 down down correct
SDS.US ProShares UltraShort S&P500 20200817 0 16.06 16.11 16.02 16.07 3996800 16.07 up up correct
SDY.US SPDR S&P Dividend ETF 20200817 0 97.76 97.93 97.2301 97.49 380640 92.562 down down correct
SEF.US ProShares Short Financials 20200817 0 18.79 18.84 18.76 18.83 5500 18.83 up down incorrect
SEIX.US Virtus ETF Trust II 20200817 0 24.375 24.375 24.375 24.375 0 23.0322
SFY.US Tidal ETF Trust 20200817 0 12.26 12.26 12.18 12.22 31900 12.0873 down down correct
SFYF.US SoFi Social 50 ETF 20200817 0 22.26 22.31 22.135 22.22 4300 22.1638 down down correct
SFYX.US Tidal ETF Trust 20200817 0 10.37 10.37 10.327 10.33 6100 10.2076 down down correct
SGDJ.US Sprott Funds Trust 20200817 0 47.55 48.42 47.3154 48.42 28896 46.3594 up down incorrect
SGDM.US Sprott Gold Miners ETF 20200817 0 36.15 36.8048 35.9701 36.8048 77850 36.1705 up down incorrect
SGG.US iPath Series B Bloomberg Sugar Subindex Total Return ETN 20200817 0 41.76 41.97 41.66 41.831 2900 41.831 up down incorrect
SGOL.US Aberdeen Standard Gold ETF Trust 20200817 0 18.92 19.15 18.91 19.09 2643100 19.09 up up correct
SGOV.US iShares Trust 20200817 0 100.03 100.03 100.02 100.025 44700 99.965 down down correct
SH.US ProShares Short S&P500 20200817 0 20.36 20.39 20.33 20.36 4262300 20.36
SHE.US SPDR SSGA Gender Diversity Index ETF 20200817 0 76.26 76.41 76.26 76.35 4416 75.1501 up down incorrect
SHM.US SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF 20200817 0 49.97 50 49.93 50 324738 49.3018 up down incorrect
SHYG.US iShares Trust 20200817 0 43.89 44.12 43.89 44.09 550089 41.1208 up up correct
SHYL.US Xtrackers Short Duration High Yield Bond ETF 20200817 0 46.13 46.2121 46.125 46.2121 3146 42.8862 up down incorrect
SIJ.US ProShares UltraShort Industrials 20200817 0 7.11 7.1563 7.09 7.1372 6396 28.5488 up down incorrect
SIL.US Global X Silver Miners ETF 20200817 0 48.63 49.39 48.29 49.35 582666 48.3522 up up correct
SILJ.US ETFMG Prime Junior Silver Miners ETF 20200817 0 15.67 15.8 15.37 15.8 1266654 15.5752 up up correct
SIMS.US SPDR S&P Kensho Intelligent Structures ETF 20200817 0 33.54 33.54 33.215 33.261 800 32.8783 down down correct
SIVR.US Aberdeen Standard Physical Silver Shares ETF 20200817 0 26.45 26.66 26.23 26.6 900800 26.6 up up correct
SIXA.US 6 Meridian Mega Cap Equity ETF 20200817 0 28.04 28.04 27.981 27.981 1300 27.2857 down down correct
SIXH.US 6 Meridian Hedged Equity 20200817 0 26.08 26.08 26.0404 26.0404 1652 25.397 down down correct
SIXL.US 6 Meridian Low Beta Equity Strategy ETF 20200817 0 28.04 28.08 28.03 28.03 700 27.7886 down down correct
SIXS.US 6 Meridian Small Cap Equity ETF 20200817 0 31.15 31.15 31.123 31.123 5100 30.7874 down down correct
SIZE.US iShares MSCI USA Size Factor ETF 20200817 0 95.44 95.51 95.205 95.45 75306 93.4737 up up correct
SJB.US ProShares Trust 20200817 0 20.04 20.04 19.91 19.93 86200 19.93 down up incorrect
SJNK.US SPDR Series Trust 20200817 0 25.82 25.925 25.81 25.91 2412275 24.3116 up up correct
SKF.US ProShares UltraShort Financials 20200817 0 11.05 11.2 11.05 11.17 53013 22.34 up down incorrect
SLV.US iShares Silver Trust 20200817 0 25.48 25.67 25.24 25.62 49360446 25.5302 up up correct
SLX.US VanEck Vectors Steel ETF 20200817 0 31.23 31.455 30.98 31.08 7816 28.4757 down down correct
SLY.US SPDR Series Trust 20200817 0 65.47 65.47 65.01 65.33 39096 64.0202 down down correct
SLYG.US SPDR S&P 600 Small Cap Growth ETF 20200817 0 62.71 62.9399 62.515 62.83 86898 62.1385 up up correct
SLYV.US SPDR S&P 600 Small Cap Value ETF 20200817 0 54.49 54.52 53.881 54.3 174074 52.8831 down down correct
SMDD.US ProShares UltraPro Short MidCap400 20200817 0 11.5799 11.58 11.41 11.5354 37740 92.2832 down down correct
SMDY.US Syntax ETF Trust 20200817 0 28.928 28.928 28.928 28.928 0 28.0046
SMHB.US ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN 20200817 0 5.52 5.59 5.45 5.49 51360 4.6348 down down correct
SMLF.US iShares MSCI USA Small 20200817 0 39.13 39.2 39.03 39.13 63553 38.3191
SMLL.US Direxion Daily Small Cap Bull 2X Shares 20200817 0 3.29 3.31 3.29 3.3 12867 3.3 up up correct
SMLV.US SPDR SSGA US Small Cap Low Volatility Index ETF 20200817 0 81.46 81.46 80.98 81.29 9560 78.3791 down down correct
SMMU.US PIMCO Short Term Municipal Bond Active Exchange 20200817 0 51.25 51.3564 51.25 51.3 19620 50.8139 up up correct
SMN.US ProShares Trust 20200817 0 14.37 14.5101 14.37 14.37 3350 28.74
SMOG.US VanEck Vectors Low Carbon Energy ETF 20200817 0 103.63 104.45 103.3 104.24 6000 103.698 up up correct
SNPE.US Xtrackers S&P 500 ESG ETF 20200817 0 29.9 29.92 29.833 29.91 68800 29.4416 up up correct
SOXL.US Direxion Shares ETF Trust 20200817 0 252.88 259.22 251.6879 256.14 782562 17.0623 up up correct
SOXS.US Direxion Shares ETF Trust 20200817 0 3.68 3.68 3.56 3.61 363355 43.32 down up incorrect
SOYB.US Teucrium Soybean 20200817 0 14.44 14.58 14.43 14.57 231000 14.57 up up correct
SPAB.US SPDR Portfolio Aggregate Bond ETF 20200817 0 30.89 30.92 30.87 30.87 1473890 29.947 down down correct
SPBO.US SPDR Portfolio Corporate Bond ETF 20200817 0 35.6 35.68 35.6 35.6 17600 34.2761
SPDN.US Direxion Daily S&P 500 Bear 1X Shares 20200817 0 20.81 20.842 20.8 20.82 83800 20.82 up up correct
SPDV.US AAM S&P 500 High Dividend Value ETF 20200817 0 22.34 22.34 22.13 22.1566 7173 21.2677 down down correct
SPDW.US SPDR Portfolio Developed World ex 20200817 0 29.77 29.87 29.75 29.84 1584652 28.6627 up up correct
SPEM.US SPDR Portfolio Emerging Markets ETF 20200817 0 36.83 37 36.8 36.99 932223 35.427 up up correct
SPEU.US SPDR Portfolio Europe ETF 20200817 0 33.96 34.06 33.91 34.03 6900 32.7418 up down incorrect
SPFF.US Global X SuperIncome Preferred ETF 20200817 0 11.09 11.135 11.09 11.135 29901 10.3084 up down incorrect
SPGM.US SPDR Portfolio MSCI Global Stock Market ETF 20200817 0 43.43 43.55 43.42 43.5 12400 42.77 up up correct
SPGP.US Invesco S&P 500 GARP ETF 20200817 0 60.61 60.74 60.5 60.56 289000 60.0828 down down correct
SPHB.US Invesco S&P 500 High Beta ETF 20200817 0 44.24 44.28 43.66 43.85 208034 43.0307 down down correct
SPHD.US Invesco S&P 500 High Dividend Low Volatility ETF 20200817 0 34.77 34.77 34.51 34.61 746512 32.6584 down down correct
SPHQ.US Invesco S&P 500 Quality ETF 20200817 0 38.3 38.425 38.26 38.37 511031 37.5686 up up correct
SPHY.US SPDR Series Trust 20200817 0 25.34 25.46 25.34 25.45 26200 23.6144 up up correct
SPIB.US SPDR Series Trust 20200817 0 36.81 36.83 36.77 36.78 2162449 35.9229 down down correct
SPIP.US SPDR Series Trust 20200817 0 30.73 30.78 30.72 30.76 500200 29.1686 up up correct
SPLB.US SPDR Series Trust 20200817 0 32.16 32.3 32.16 32.24 209986 30.9017 up up correct
SPLG.US SPDR Portfolio S&P 500 ETF 20200817 0 39.71 39.745 39.65 39.69 1905266 38.8294 down down correct
SPLV.US Invesco Exchange 20200817 0 54.22 54.478 54.22 54.34 1862532 53.0422 up up correct
SPMB.US SPDR Portfolio Mortgage Backed Bond ETF 20200817 0 26.72 26.74 26.69 26.72 710300 25.7945
SPMD.US SPDR Portfolio S&P 400 Mid Cap ETF 20200817 0 34.29 34.4093 34.18 34.3 356567 33.613 up up correct
SPMO.US Invesco S&P 500 Momentum ETF 20200817 0 48.61 48.9271 48.61 48.88 4027 48.2778 up down incorrect
SPPP.US Sprott Physical Platinum and Palladium Trust 20200817 0 16.1 16.44 16.1 16.29 63000 16.29 up up correct
SPSB.US SPDR Portfolio Short Term Corporate Bond ETF 20200817 0 31.38 31.39 31.3509 31.37 1242654 30.7929 down down correct
SPSK.US Tidal ETF Trust 20200817 0 20.35 20.35 20.312 20.315 2100 19.6444 down down correct
SPSM.US SPDR Series Trust 20200817 0 29.4 29.4529 29.245 29.41 316117 28.7328 up up correct
SPTI.US SPDR Portfolio Intermediate Term Treasury ETF 20200817 0 33.19 33.23 33.19 33.2 758972 32.981 up up correct
SPTL.US SPDR Series Trust 20200817 0 46.92 47.06 46.79 46.83 963619 45.7493 down down correct
SPTM.US SPDR Portfolio S&P 1500 Composite Stock Market ETF 20200817 0 41.35 41.415 41.325 41.36 258545 40.4705 up down incorrect
SPTS.US SPDR Portfolio Short Term Treasury ETF 20200817 0 30.7 30.71 30.69 30.69 787236 30.5906 down down correct
SPUS.US Tidal ETF Trust 20200817 0 22.955 22.97 22.942 22.97 900 22.6173 up up correct
SPUU.US Direxion Daily S&P 500 Bull 2X Shares 20200817 0 65.87 65.87 65.6967 65.6967 2825 58.9296 down down correct
SPVM.US Invesco Exchange 20200817 0 36.1374 36.155 36.0296 36.0296 1543 35.1066 down down correct
SPVU.US Invesco S&P 500 Enhanced Value ETF 20200817 0 29.46 29.46 29.1475 29.1475 1638 28.0282 down down correct
SPXB.US ProShares S&P 500 Bond ETF 20200817 0 93.0014 93.07 92.83 92.83 1491 90.1032 down down correct
SPXE.US ProShares S&P 500 ex 20200817 0 73.49 73.63 73.403 73.403 3195 72.1762 down down correct
SPXL.US Direxion Daily S&P500 Bull 3X Shares 20200817 0 54.45 54.65 54.24 54.4 4216904 54.2376 down down correct
SPXN.US ProShares S&P 500 ex 20200817 0 72.84 72.85 72.81 72.81 440 71.5936 down down correct
SPXS.US Direxion Daily S&P 500 Bear 3X Shares 20200817 0 58.7 58.9 58.4 58.7 989500 58.7
SPXT.US ProShares S&P 500 ex 20200817 0 58.7034 58.7034 58.7034 58.7034 24 57.463
SPXU.US ProShares UltraPro Short S&P500 20200817 0 8.86 8.9 8.83 8.87 12177800 44.35 up up correct
SPXV.US ProShares S&P 500 ex 20200817 0 70.417 70.417 70.417 70.417 19 69.0645
SPY.US SPDR S&P 500 ETF Trust 20200817 0 337.94 338.34 336.8517 337.91 35480974 330.7253 down up incorrect
SPYD.US SPDR Portfolio S&P 500 High Dividend ETF 20200817 0 29.11 29.1261 28.7836 28.92 938724 27.0638 down down correct
SPYG.US SPDR Portfolio S&P 500 Growth ETF 20200817 0 49.8 49.92 49.7401 49.84 1173468 49.2611 up down incorrect
SPYV.US SPDR Portfolio S&P 500 Value ETF 20200817 0 31.16 31.17 31.033 31.06 2619605 30.0065 down up incorrect
SPYX.US SPDR S&P 500 Fossil Fuel Reserves Free ETF 20200817 0 83.55 83.809 83.55 83.6908 22938 82.1677 up up correct
SQEW.US Two Roads Shared Trust 20200817 0 28.81 29.01 28.81 28.995 1000 25.2452 up up correct
SRLN.US SPDR Blackstone Senior Loan ETF 20200817 0 44.53 44.58 44.3718 44.58 254416 41.779 up up correct
SRS.US ProShares Trust 20200817 0 14.6 14.73 14.4 14.41 139731 28.82 down down correct
SRTY.US ProShares Trust 20200817 0 7.79 7.9 7.71 7.72 2984659 38.6 down down correct
SRVR.US Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF 20200817 0 36.45 36.85 36.4 36.77 235452 36.002 up up correct
SSG.US ProShares UltraShort Semiconductors 20200817 0 5.77 5.8 5.67 5.73 62818 91.68 down down correct
SSLY.US Syntax Stratified SmallCap ETF 20200817 0 35.122 35.122 35.122 35.122 0 32.4308
SSO.US ProShares Ultra S&P500 20200817 0 149.49 149.9 149.1226 149.48 750562 74.5105 down down correct
SSPY.US Syntax ETF Trust 20200817 0 49.572 49.572 49.572 49.572 100 48.2213
STIP.US iShares 0 20200817 0 103.61 103.64 103.5841 103.63 94029 98.5177 up up correct
STPZ.US PIMCO 1 20200817 0 53.89 53.92 53.89 53.89 28032 51.4771
SUB.US iShares Short 20200817 0 108.12 108.27 108.0307 108.2 233291 106.9714 up down incorrect
SUSA.US iShares MSCI USA ESG Select ETF 20200817 0 147.17 147.36 146.98 147.19 81704 72.2965 up down incorrect
SWAN.US Amplify BlackSwan Growth & Treasury Core ETF 20200817 0 31.75 32.01 31.75 31.94 426386 31.4591 up up correct
SZK.US ProShares UltraShort Consumer Goods 20200817 0 6.7499 6.75 6.68 6.68 1572 26.72 down down correct
SZNE.US Pacer Funds Trust 20200817 0 28.26 28.2709 28.16 28.1735 4044 27.76 down down correct
TAAG.US Trend Aggregation Growth ETF 20200817 0 28.74 28.81 28.74 28.806 700 19.8075 up down incorrect
TADS.US The Active Dividend Stock ETF 20200817 0 26.77 26.838 26.76 26.838 4300 24.3283 up up correct
TAGS.US Teucrium Commodity Trust 20200817 0 17.66 18.19 17.66 18.19 1200 18.19 up up correct
TAN.US Invesco Exchange 20200817 0 51.99 52.909 51.91 52.35 454474 52.2997 up up correct
TAXF.US American Century Diversified Municipal Bond ETF 20200817 0 53.9657 54.01 53.9657 53.98 7809 52.6368 up up correct
TBF.US ProShares Short 20+ Year Treasury 20200817 0 15.36 15.43 15.32 15.4 510800 15.4 up up correct
TBT.US ProShares UltraShort 20+ Year Treasury 20200817 0 15.71 15.82 15.62 15.78 1199200 15.78 up up correct
TBX.US ProShares Trust 20200817 0 23.78 23.78 23.77 23.77 5200 23.77 down down correct
TCHP.US T. Rowe Price Exchange 20200817 0 25.3 25.6 25.29 25.34 19000 25.3353 up down incorrect
TDTF.US FlexShares iBoxx 5 20200817 0 27.325 27.36 27.325 27.35 48842 25.968 up up correct
TDTT.US FlexShares Trust 20200817 0 25.7 25.74 25.7 25.73 105133 24.4456 up up correct
TDVG.US T. Rowe Price Exchange 20200817 0 25.55 25.582 25.519 25.536 3300 25.204 down up incorrect
TECB.US iShares U.S. Tech Breakthrough Multisector ETF 20200817 0 31.15 31.3 31.15 31.25 54546 31.0278 up up correct
TECL.US Direxion Shares ETF Trust 20200817 0 299.7 302.42 298.94 300.9 1795160 29.8323 up up correct
TECS.US Direxion Shares ETF Trust 20200817 0 15.07 15.14 14.96 15.05 1008658 150.5 down down correct
TEQI.US T. Rowe Price Equity Income ETF 20200817 0 25.73 25.73 25.68 25.68 1100 24.6683 down down correct
TERM.US EquityCompass Tactical Risk Manager ETF 20200817 0 15.821 15.85 15.79 15.79 1230 15.5157 down down correct
TFI.US SPDR Nuveen Bloomberg Barclays Municipal Bond ETF 20200817 0 52.45 52.5 52.43 52.5 162588 51.1447 up down incorrect
TFLO.US iShares Treasury Floating Rate Bond ETF 20200817 0 50.28 50.3 50.28 50.28 25396 50.2206
TGRW.US T. Rowe Price Growth Stock ETF 20200817 0 25.45 25.515 25.43 25.498 5400 25.3419 up down incorrect
THCX.US The Cannabis ETF 20200817 0 10.37 10.5 10.36 10.4 30500 10.1912 up up correct
THD.US iShares MSCI Thailand ETF 20200817 0 69.27 69.94 69.27 69.71 123947 67.224 up up correct
THNQ.US Robo Global Artificial Intelligence ETF 20200817 0 31.73 32.18 31.73 32.095 8200 32.095 up up correct
TIP.US iShares TIPS Bond ETF 20200817 0 125.48 125.64 125.4 125.56 1587393 119.407 up up correct
TIPX.US SPDR Bloomberg Barclays 1 20200817 0 20.66 20.69 20.66 20.685 37939 19.5981 up up correct
TIPZ.US PIMCO ETF Trust 20200817 0 64.55 64.62 64.5266 64.56 1870 61.2248 up up correct
TLH.US iShares Trust 20200817 0 167.04 167.46 166.72 166.98 153596 161.6912 down up incorrect
TLTD.US FlexShares Morningstar Developed Markets ex 20200817 0 57.35 57.41 57.28 57.3695 14766 54.9541 up up correct
TLTE.US FlexShares Morningstar Emerging Markets Factor Tilt Index Fund 20200817 0 49.34 49.45 49.27 49.3991 26050 47.2754 up up correct
TMF.US Direxion Shares ETF Trust 20200817 0 40.63 40.98 40.24 40.38 691228 38.7469 down down correct
TMV.US Direxion Daily 20+ Year Treasury Bear 3X Shares 20200817 0 50.72 51.19 50.27 51.08 136900 51.08 up up correct
TNA.US Direxion Shares ETF Trust 20200817 0 35.89 36.22 35.36 36.11 6888354 36.0796 up down incorrect
TOK.US iShares MSCI Kokusai ETF 20200817 0 75.51 75.51 75.4298 75.4298 163 73.5359 down down correct
TOLZ.US ProShares Trust 20200817 0 41.145 41.239 41.1245 41.1858 10882 39.0735 up up correct
TOTL.US SPDR DoubleLine Total Return Tactical ETF 20200817 0 49.57 49.57 49.49 49.53 226363 47.4819 down up incorrect
TPAY.US Managed Portfolio Series 20200817 0 36.76 37.141 36.723 37.141 3500 37.0558 up up correct
TPHD.US Timothy Plan High Dividend Stock ETF 20200817 0 23.64 23.64 23.515 23.522 13000 22.8536 down down correct
TPIF.US Timothy Plan International ETF 20200817 0 24.435 24.46 24.414 24.45 8200 23.8349 up up correct
TPOR.US Direxion Daily Transportation Bull 3X Shares 20200817 0 18.12 18.12 17.655 17.87 146762 17.8637 down down correct
TPSC.US Timothy Plan US Small Cap Core ETF 20200817 0 22.85 22.85 22.848 22.848 500 22.49 down up incorrect
TPYP.US Tortoise North American Pipeline Fund 20200817 0 17.73 17.8 17.66 17.79 55917 16.6023 up up correct
TRND.US Pacer Trendpilot Fund of Funds ETF 20200817 0 25.62 25.62 25.59 25.6 500 25.4446 down down correct
TTT.US ProShares Trust 20200817 0 28.49 28.72 28.23 28.67 79700 28.67 up down incorrect
TWM.US ProShares UltraShort Russell2000 20200817 0 8.41 8.49 8.35 8.35 806426 33.4 down down correct
TYD.US Direxion Daily 7 20200817 0 67.88 68.0282 67.78 67.7875 9292 61.7524 down down correct
TYO.US Direxion Daily 7 20200817 0 7.87 7.87 7.83 7.86 7800 7.86 down down correct
TZA.US Direxion Daily Small Cap Bear 3X Shares 20200817 0 15.35 15.5872 15.2 15.23 6779328 121.84 down down correct
UBOT.US Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares 20200817 0 158.71 165.735 158.6586 164.3821 15005 27.6474 up up correct
UBR.US ProShares Ultra MSCI Brazil Capped 20200817 0 25.15 25.4 23.47 23.89 10600 23.89 down down correct
UBT.US ProShares Trust 20200817 0 66.91 67.155 66.495 66.585 28400 66.585 down down correct
UCC.US ProShares Trust 20200817 0 70.74 70.74 70.74 70.74 400 70.74
UCIB.US UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B 20200817 0 13.385 13.385 13.385 13.385 100 13.385
UCO.US ProShares Ultra Bloomberg Crude Oil 20200817 0 32.89 34.11 32.81 33.93 5414863 33.93 up up correct
UCON.US First Trust Exchange 20200817 0 26.2807 26.34 26.18 26.275 20218 25.3704 down down correct
UDN.US Invesco DB US Dollar Index Bearish Fund 20200817 0 21.15 21.18 21.15 21.17 108700 21.17 up up correct
UDOW.US ProShares Trust 20200817 0 80.03 80.1061 78.62 79 1565592 39.3339 down down correct
UEVM.US VictoryShares USAA MSCI Emerging Markets Value Momentum ETF 20200817 0 41.625 41.725 41.58 41.6558 2139 39.5695 up down incorrect
UGA.US United States Gasoline Fund LP 20200817 0 19.89 20.34 19.89 20.29 124600 20.29 up up correct
UGE.US ProShares Ultra Consumer Goods 20200817 0 58.9477 59.1079 58.845 59.1079 407 58.8568 up down incorrect
UGL.US ProShares Trust II 20200817 0 75.33 77.08 75.29 76.58 365100 76.58 up up correct
UITB.US VictoryShares USAA Core Intermediate 20200817 0 54.33 54.3987 54.31 54.345 9135 52.8845 up down incorrect
UIVM.US VictoryShares USAA MSCI International Value Momentum ETF 20200817 0 41.33 41.3507 41.291 41.33 4426 39.6357
UJB.US ProShares Ultra High Yield 20200817 0 68.69 68.7 68.42 68.52 6002 66.7192 down down correct
ULE.US ProShares Trust II 20200817 0 15.09 15.12 15.06 15.09 8500 15.09
ULST.US SPDR SSgA Ultra Short Term Bond ETF 20200817 0 40.38 40.43 40.36 40.4167 23869 40.053 up up correct
ULTR.US IQ Ultra Short Duration ETF 20200817 0 49.617 49.617 49.605 49.605 200 48.7295 down down correct
ULVM.US VictoryShares USAA MSCI USA Value Momentum ETF 20200817 0 49 49.18 49 49.09 17504 48.0008 up up correct
UMDD.US ProShares UltraPro MidCap400 20200817 0 64.05 64.48 63.545 63.8657 6252 12.7616 down down correct
UMI.US USCF Midstream Energy Income Fund 20200817 0 21.67 21.67 21.67 21.67 0 20.7456
UNG.US United States Natural Gas Fund LP 20200817 0 13.41 13.51 13.09 13.31 4405200 13.31 down down correct
UNL.US United States 12 Month Natural Gas Fund LP 20200817 0 8.6 8.6 8.5 8.54 15600 8.54 down down correct
UPRO.US ProShares UltraPro S&P500 20200817 0 57.77 57.99 57.57 57.78 2424910 57.716 up up correct
UPV.US ProShares Ultra FTSE Europe 20200817 0 43.76 43.76 43.76 43.76 100 43.76
UPW.US ProShares Ultra Utilities 20200817 0 52.23 52.7389 51.7092 51.7713 1356 50.7892 down down correct
URA.US Global X Funds 20200817 0 11.95 12.03 11.88 11.94 171018 11.8465 down down correct
URE.US ProShares Ultra Real Estate 20200817 0 56.99 57.8 56.63 57.8 17611 57.0586 up up correct
URNM.US North Shore Global Uranium Mining ETF 20200817 0 30.95 31.3 30.95 31.05 7500 30.2448 up down incorrect
URTH.US iShares MSCI World ETF 20200817 0 100.41 100.66 100.38 100.64 224196 98.4271 up up correct
URTY.US ProShares Trust 20200817 0 42.5 42.93 41.91 42.82 406683 42.8185 up up correct
USAI.US Pacer American Energy Independence ETF 20200817 0 17.485 17.4985 17.485 17.4985 105 16.0657 up up correct
USCI.US United States Commodity Index Funds Trust 20200817 0 29.71 29.87 29.71 29.86 10300 29.86 up up correct
USD.US ProShares Ultra Semiconductors 20200817 0 71.18 72.9 71.18 72.2 24253 18.0335 up up correct
USDU.US WisdomTree Trust 20200817 0 26.5 26.64 26.5 26.61 10106 26.4285 up up correct
USFR.US WisdomTree Trust 20200817 0 25.13 25.13 25.11 25.12 263153 25.1039 down down correct
USI.US Principal Ultra 20200817 0 25.006 25.01 24.99 24.99 1800 24.519 down down correct
USL.US United States 12 Month Oil Fund LP 20200817 0 15.99 16.3 15.99 16.22 105900 16.22 up up correct
USO.US United States Oil Fund LP 20200817 0 30.24 30.85 30.22 30.77 4307900 30.77 up up correct
USRT.US iShares Core U.S. REIT ETF 20200817 0 45.3 45.72 45.14 45.7 192797 43.8169 up down incorrect
USSG.US DBX ETF Trust 20200817 0 30.76 30.79 30.67 30.769 5300 30.2489 up up correct
UST.US ProShares Ultra 7 20200817 0 75.76 75.92 75.76 75.7789 3293 75.4018 up up correct
USTB.US VictoryShares USAA Core Short 20200817 0 51.7086 51.74 51.651 51.7276 35721 50.4583 up down incorrect
USV.US UBS ETRACS CMCI Silver Total Return ETN 20200817 0 3.303 3.303 3.288 3.302 3489 3.302 down down correct
USVM.US VictoryShares USAA MSCI USA Small Cap Value Momentum ETF 20200817 0 50.86 50.9615 50.7857 50.94 8533 50.1156 up up correct
UTES.US ETFis Series Trust I 20200817 0 39.1 39.1 38.8685 38.8685 1343 37.5799 down down correct
UTRN.US Vesper U.S. Large Cap Short 20200817 0 29.97 29.97 29.89 29.9051 49453 27.1437 down down correct
UTSL.US Direxion Daily Utilities Bull 3X Shares 20200817 0 24.25 24.775 23.9301 24.14 48068 23.6051 down up incorrect
UUP.US Invesco DB US Dollar Index Trust 20200817 0 25.12 25.12 25.07 25.07 951900 25.07 down down correct
UVDV.US Spinnaker ETF Series 20200817 0 3077 3077 96 96 154986 5.5172413793103E-5 down down correct
UWM.US ProShares Ultra Russell2000 20200817 0 58.39 58.79 57.87 58.74 123368 29.3657 up up correct
UXI.US ProShares Ultra Industrials 20200817 0 75.975 75.975 75.53 75.5792 1687 18.8748 down down correct
UYG.US ProShares Ultra Financials 20200817 0 32.85 32.9281 32.56 32.63 128110 30.9872 down down correct
UYM.US ProShares Ultra Basic Materials 20200817 0 56.9322 56.9322 56.9322 56.9322 68 56.4129
VALQ.US American Century ETF Trust 20200817 0 38.69 38.69 38.5834 38.5834 3588 37.5329 down down correct
VALT.US ETFMG Sit Ultra Short ETF 20200817 0 49.77 49.77 49.735 49.735 700 49.3693 down down correct
VAW.US Vanguard Materials Index Fund ETF Shares 20200817 0 135.59 136.3 134.85 135.36 35150 131.9429 down up incorrect
VB.US Vanguard Small 20200817 0 158.95 159.46 158.6 159.36 574013 156.0676 up up correct
VBK.US Vanguard Small 20200817 0 215.66 217.5 215.66 217.16 147795 215.6667 up up correct
VBND.US ETF Series Solutions 20200817 0 51.93 51.93 51.76 51.8199 9263 50.9977 down down correct
VBR.US Vanguard Small 20200817 0 117.53 117.77 116.5312 117.12 374210 113.6367 down down correct
VCR.US Vanguard Consumer Discretionary Index Fund ETF Shares 20200817 0 233.07 235.58 232.73 235.38 86646 229.6087 up up correct
VDC.US Vanguard Consumer Staples Index Fund ETF Shares 20200817 0 164.19 165.315 164.19 164.74 75797 158.6372 up up correct
VDE.US Vanguard Energy Index Fund ETF Shares 20200817 0 51.55 51.55 50.9498 51.24 352135 47.902 down down correct
VEA.US Vanguard FTSE Developed Markets Index Fund ETF Shares 20200817 0 41.9 42.03 41.89 41.99 7215113 40.1012 up up correct
VEGA.US AdvisorShares Trust 20200817 0 34.36 34.36 34.36 34.36 1 34.0711
VEGI.US iShares MSCI Global Agriculture Producers ETF 20200817 0 28.27 28.448 28.27 28.41 6165 27.7677 up down incorrect
VEGN.US US Vegan Climate ETF 20200817 0 30.14 30.14 30.01 30.088 17900 29.8493 down down correct
VEU.US Vanguard FTSE All 20200817 0 51.65 51.79 51.6 51.79 1268070 49.5103 up up correct
VFH.US Vanguard Financials Index Fund ETF Shares 20200817 0 61.61 61.61 60.8113 60.86 781502 58.9094 down down correct
VGFO.US Virtus WMC Global Factor Opportunities ETF 20200817 0 26.218 26.218 26.218 26.218 0 26.218
VGK.US Vanguard FTSE Europe Index Fund ETF Shares 20200817 0 54.55 54.68 54.53 54.64 1879382 52.3284 up up correct
VGT.US Vanguard World Fund 20200817 0 305.13 306.5 305.07 305.98 408775 302.4469 up up correct
VHT.US Vanguard Health Care Index Fund ETF Shares 20200817 0 205.21 207.039 205.21 206.63 171186 202.6245 up up correct
VIDI.US ETF Series Solutions 20200817 0 21.91 21.9599 21.835 21.895 24791 20.5846 down down correct
VIG.US Vanguard Specialized Funds 20200817 0 128.35 128.79 128.2123 128.41 825287 125.0907 up up correct
VIOG.US Vanguard S&P Small 20200817 0 161.84 162.21 161.19 161.89 3200 159.8925 up up correct
VIOO.US Vanguard Admiral Funds 20200817 0 138.8 138.8 137.752 138.62 11926 135.446 down up incorrect
VIOV.US Vanguard S&P Small 20200817 0 116 116 114.95 115.35 30312 112.4047 down down correct
VIS.US Vanguard Industrials Index Fund ETF Shares 20200817 0 146.86 146.94 145.6 145.76 98641 142.9702 down up incorrect
VLU.US SPDR S&P 1500 Value Tilt ETF 20200817 0 105.6359 105.67 105.5819 105.5819 606 102.4529 down down correct
VNLA.US Janus Henderson Short Duration Income ETF 20200817 0 50.38 50.4 50.35 50.36 487317 49.3905 down down correct
VNQ.US Vanguard Specialized Funds 20200817 0 81.2 81.85 80.83 81.81 2750093 77.6536 up down incorrect
VO.US Vanguard Mid 20200817 0 178.29 178.8899 178.169 178.64 411658 175.0246 up up correct
VOE.US Vanguard Mid 20200817 0 104.27 104.76 103.65 103.87 243771 100.6268 down down correct
VOO.US Vanguard S&P 500 ETF 20200817 0 310.44 310.87 310.09 310.51 2183360 303.7014 up up correct
VOOG.US Vanguard S&P 500 Growth Index Fund ETF Shares 20200817 0 207.17 207.78 207.08 207.55 103718 205.3127 up up correct
VOOV.US Vanguard Admiral Funds 20200817 0 112.41 112.41 111.81 111.98 41406 108.3056 down down correct
VOT.US Vanguard Mid 20200817 0 179.44 180.7199 179.44 180.59 104680 179.3986 up up correct
VOX.US Vanguard Communication Services Index Fund ETF Shares 20200817 0 103.08 103.08 102.4 102.74 211138 101.3694 down down correct
VPC.US ETFis Series Trust I 20200817 0 18.55 18.691 18.53 18.53 7609 16.3476 down down correct
VPL.US Vanguard FTSE Pacific Index Fund ETF Shares 20200817 0 67.98 68.2 67.935 68.19 279707 65.0698 up up correct
VPU.US Vanguard Utilities Index Fund ETF Shares 20200817 0 132.19 132.92 131.43 131.75 169605 125.7876 down down correct
VRAI.US Virtus Real Asset Income ETF 20200817 0 20.59 20.71 20.531 20.61 20700 19.3824 up up correct
VRP.US Invesco Variable Rate Preferred ETF 20200817 0 24.75 24.82 24.7083 24.8 164594 23.3481 up down incorrect
VSL.US Volshares Large Cap ETF 20200817 0 34.8381 34.8381 34.8146 34.8146 527 31.1428 down down correct
VSS.US Vanguard FTSE All 20200817 0 106.33 106.99 106.33 106.95 249923 102.0226 up down incorrect
VT.US Vanguard Total World Stock Index Fund ETF Shares 20200817 0 81.87 82.04 81.815 82 1953771 79.5781 up up correct
VTEB.US Vanguard Tax 20200817 0 54.88 54.89 54.85 54.88 798941 53.5582
VTI.US Vanguard Index Funds 20200817 0 171.43 171.86 171.385 171.71 3422471 168.0975 up up correct
VTV.US Vanguard Value Index Fund ETF Shares 20200817 0 107.33 107.33 106.7801 106.88 2092208 103.0311 down down correct
VUG.US Vanguard Growth Index Fund ETF Shares 20200817 0 224.22 225.56 224.21 225.3 699837 223.2711 up up correct
VUSE.US Vident Core U.S. Equity Fund 20200817 0 30.32 30.33 30.2275 30.2275 13795 29.6293 down up incorrect
VV.US Vanguard Large 20200817 0 156.78 157.17 156.78 157.06 285959 153.7945 up up correct
VWO.US Vanguard FTSE Emerging Markets Index Fund ETF Shares 20200817 0 43.98 44.1861 43.91 44.16 6255745 42.3733 up up correct
VXF.US Vanguard Extended Market Index Fund ETF Shares 20200817 0 130.69 131.82 130.406 131.67 180241 129.159 up up correct
VYM.US Vanguard High Dividend Yield Index Fund ETF Shares 20200817 0 84.05 84.05 83.64 83.7 1684241 79.8471 down down correct
WANT.US Direxion Daily Cnsmr Discret Bull 3XShrs 20200817 0 38.4 39.139 38.24 39.09 28700 39.09 up up correct
WBIF.US Absolute Shares Trust 20200817 0 27.5391 27.5391 27.49 27.498 2182 27.0927 down down correct
WBIG.US WBI BullBear Yield 3000 ETF 20200817 0 23.97 24.0675 23.97 24.0506 4023 23.5708 up up correct
WBII.US WBI BullBear Global Income ETF 20200817 0 24.4 24.4956 24.395 24.4956 3830 23.53 up up correct
WBIL.US WBI BullBear Quality 3000 ETF 20200817 0 27.6019 27.6019 27.55 27.5566 3004 27.4215 down up incorrect
WBIT.US WBI BullBear Trend Switch US 3000 Total Return ETF 20200817 0 18.615 18.615 18.58 18.615 5300 17.9662
WBIY.US WBI Power Factor High Dividend ETF 20200817 0 19.78 19.91 19.77 19.77 19623 18.6763 down down correct
WDIV.US SPDR Index Shares Funds 20200817 0 56.5861 56.5861 56.4855 56.5175 16971 52.4152 down down correct
WEAT.US Teucrium Wheat 20200817 0 5.2 5.3 5.2 5.3 660800 5.3 up up correct
WEBL.US Direxion Daily Dow Jones Internet Bull 3X Shares 20200817 0 44.79 46.21 44.79 45.7 52958 43.7907 up down incorrect
WEBS.US Direxion Daily Dow Jones Internet Bear 3X Shares 20200817 0 53 53.1 51.9 52.4 4000 52.4 down down correct
WFH.US Direxion Work From Home ETF 20200817 0 53.06 53.37 52.817 53.21 49500 52.2927 up down incorrect
WIP.US SPDR FTSE International Government Inflation 20200817 0 54.74 54.87 54.58 54.65 20961 51.808 down down correct
WOMN.US Impact Shares YWCA Women's Empowerment ETF 20200817 0 26.2 26.2 26.1542 26.1698 600 24.5832 down down correct
WPS.US iShares Trust 20200817 0 31.8 31.8799 31.74 31.835 24860 30.1981 up up correct
WTMF.US WisdomTree Managed Futures Strategy Fund 20200817 0 35.15 35.22 35.1421 35.22 3806 30.5942 up up correct
WWJD.US Inspire International ESG ETF 20200817 0 26.29 26.29 26.167 26.22 6700 22.5043 down down correct
XAR.US SPDR S&P Aerospace & Defense ETF 20200817 0 93.56 93.6619 91.795 91.95 58322 91.051 down down correct
XBI.US SPDR S&P Biotech ETF 20200817 0 110.42 114.295 110.04 114.06 5189783 113.8054 up down incorrect
XBUY.US Amplify ETF Trust 20200817 0 39.67 39.729 39.56 39.7187 2871 39.7187 up up correct
XCEM.US Columbia EM Core ex 20200817 0 24.7517 24.8199 24.64 24.74 3721 23.8675 down down correct
XDIV.US Metaurus Equity Component Trust 20200817 0 73.897 73.897 73.897 73.897 100 73.897
XES.US SPDR S&P Oil & Gas Equipment & Services ETF 20200817 0 38.79 38.8 37.9 38.22 93576 37.4682 down down correct
XHB.US SPDR S&P Homebuilders ETF 20200817 0 52.67 53.55 52.48 53.38 2251958 52.872 up down incorrect
XHE.US SPDR Series Trust 20200817 0 95.1 96.03 95.1 95.76 19100 95.7583 up up correct
XHS.US SPDR Series Trust 20200817 0 79.28 79.28 78.54 78.6 2800 78.3278 down down correct
XITK.US SPDR Series Trust 20200817 0 159.46 160.715 159.1 160.523 10900 160.4296 up up correct
XLB.US Materials Select Sector SPDR Fund 20200817 0 63.12 63.36 62.65 62.91 1859961 61.196 down down correct
XLC.US Communication Services Select Sector SPDR Fund 20200817 0 60.06 60.06 59.69 59.9 1179408 59.2437 down down correct
XLE.US The Select Sector SPDR Trust 20200817 0 38.2 38.2197 37.76 37.97 14255817 35.2173 down down correct
XLF.US Financial Select Sector SPDR Fund 20200817 0 25.09 25.11 24.75 24.76 53396992 24.068 down down correct
XLG.US Invesco S&P 500 Top 50 ETF 20200817 0 262.34 262.48 261.77 262.06 15479 257.5751 down down correct
XLI.US Industrial Select Sector SPDR Fund 20200817 0 77.68 77.84 77.025 77.17 5898815 75.5489 down down correct
XLK.US Technology Select Sector SPDR Fund 20200817 0 114.57 114.9 114.43 114.64 4087430 113.2597 up up correct
XLP.US Consumer Staples Select Sector SPDR Fund 20200817 0 64.31 64.73 64.19 64.52 5172926 62.0412 up up correct
XLRE.US The Real Estate Select Sector SPDR Fund 20200817 0 35.85 36.18 35.7358 36.18 2824928 34.4361 up up correct
XLSR.US SPDR SSGA U.S. Sector Rotation ETF 20200817 0 36.06 36.16 36.03 36.16 7000 35.7506 up up correct
XLU.US The Select Sector SPDR Trust 20200817 0 60.43 60.825 60.07 60.3 9510292 57.5019 down down correct
XLV.US Health Care Select Sector SPDR Fund 20200817 0 106.99 107.84 106.94 107.43 4610265 105.0094 up up correct
XLY.US The Select Sector SPDR Trust 20200817 0 144.77 145.62 144.14 145.44 1608972 143.9868 up up correct
XME.US SPDR Series Trust 20200817 0 25.17 25.36 24.99 25.18 1349408 24.8559 up up correct
XMHQ.US Invesco S&P MidCap Quality ETF 20200817 0 57.75 57.84 57.38 57.45 17000 56.8003 down down correct
XMLV.US Invesco S&P MidCap Low Volatility ETF 20200817 0 43.84 44.0099 43.72 43.8 285077 42.9862 down down correct
XMMO.US Invesco S&P MidCap Momentum ETF 20200817 0 66.27 66.86 66.27 66.82 54800 66.532 up up correct
XMVM.US Invesco S&P MidCap Value with Momentum ETF 20200817 0 29.96 30.02 29.94 29.99 2200 29.6208 up up correct
XNTK.US SPDR NYSE Technology ETF 20200817 0 111.5 113.27 111.49 113.0855 10075 112.539 up up correct
XOP.US SPDR S&P Oil & Gas Exploration & Production ETF 20200817 0 56.14 56.14 55.11 55.84 4028647 54.1709 down up incorrect
XOUT.US GraniteShares XOUT U.S. Large Cap ETF 20200817 0 31.86 32.12 31.81 32.09 53200 31.94 up down incorrect
XPH.US SPDR Series Trust 20200817 0 43.97 44.64 43.97 44.57 246932 44.0663 up up correct
XPP.US ProShares Ultra FTSE China 50 20200817 0 62.67 63.46 62.53 63.46 11100 63.46 up up correct
XRLV.US Invesco S&P 500 ex 20200817 0 38.94 39.015 38.94 39.0002 842 38.2401 up down incorrect
XRT.US SPDR S&P Retail ETF 20200817 0 51.91 52.79 51.835 52.71 2932805 51.5496 up up correct
XSD.US SPDR Series Trust 20200817 0 125.8 126.35 125.26 125.75 61716 125.4495 down down correct
XSLV.US Invesco S&P SmallCap Low Volatility ETF 20200817 0 36.07 36.15 35.84 36 329742 35.2191 down down correct
XSMO.US Invesco S&P SmallCap Momentum ETF 20200817 0 41.02 41.18 40.88 41.08 11300 40.9441 up up correct
XSOE.US WisdomTree Emerging Markets ex 20200817 0 33.52 33.6499 33.42 33.64 212897 32.9461 up up correct
XSVM.US Invesco S&P SmallCap Value with Momentum ETF 20200817 0 28.1 28.19 28.1 28.12 10200 27.7702 up up correct
XSW.US SPDR S&P Software & Services ETF 20200817 0 118.96 119.7 118.93 119.42 10700 119.2287 up up correct
XTL.US SPDR Series Trust 20200817 0 77.11 77.11 76.04 76.04 7500 74.6307 down down correct
XTN.US SPDR S&P Transportation ETF 20200817 0 59.16 59.16 58.47 58.53 21500 57.6637 down up incorrect
XWEB.US SPDR S&P Internet ETF 20200817 0 122.74 124.31 121.993 124.269 7900 123.6364 up down incorrect
XYLD.US Global X Funds 20200817 0 44.8 44.97 44.79 44.97 19000 39.696 up down incorrect
YANG.US Direxion Shares ETF Trust 20200817 0 22.6 22.66 22.11 22.15 528800 22.15 down down correct
YCL.US ProShares Ultra Yen 20200817 0 57.27 57.27 57.27 57.27 200 57.27
YCS.US ProShares UltraShort Yen 20200817 0 72.02 72.02 71.696 71.7651 2384 71.7651 down up incorrect
YINN.US Direxion Daily FTSE China Bull 3X Shares 20200817 0 16.56 16.93 16.55 16.92 2087434 16.7705 up up correct
YLD.US Principal Exchange 20200817 0 37.8 37.8528 37.75 37.805 951998 17.884 up down incorrect
YOLO.US AdvisorShares Trust 20200817 0 12.42 12.53 12.35 12.44 83100 11.8556 up up correct
YXI.US ProShares Short FTSE China 50 20200817 0 16.13 16.13 16.05 16.05 2100 16.05 down up incorrect
YYY.US Amplify ETF Trust 20200817 0 15.1 15.17 15.1 15.12 40813 13.4424 up up correct
ZIG.US ETF Series Solutions 20200817 0 21.91 22.05 21.87 21.87 3900 21.7905 down down correct
ZROZ.US PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange 20200817 0 172.51 173.19 171.8 172.23 25123 168.7906 down down correct
ZSL.US ProShares Trust II 20200817 0 7.57 7.715 7.42 7.46 3944523 29.84 down down correct
ZZZ.US TEST TICKER FOR UTP 20200817 0 20.34 20.45 20.04 20.45 35394 20.45 up up correct

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