CollectAI
close-nasdaq_etfs
2020/08/27
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AADR.US | AdvisorShares Dorsey Wright ADR ETF | 20200827 | 0 | 57.33 | 57.33 | 56.4 | 56.6555 | 10956 | 56.0754 | down | up | incorrect |
| AAXJ.US | iShares MSCI All Country Asia ex Japan ETF | 20200827 | 0 | 79.03 | 79.12 | 78.07 | 78.4 | 1030164 | 76.1521 | down | down | correct |
| ACWI.US | iShares Trust | 20200827 | 0 | 82.6 | 82.6581 | 81.855 | 82.22 | 2263466 | 80.2238 | down | up | incorrect |
| ACWX.US | iShares MSCI ACWI ex U.S. ETF | 20200827 | 0 | 47.51 | 47.51 | 46.86 | 47.03 | 909667 | 45.4278 | down | down | correct |
| ADRE.US | Invesco BLDRS Emerging Markets 50 ADR Index Fund | 20200827 | 0 | 47.91 | 47.91 | 47.165 | 47.435 | 12057 | 45.9621 | down | down | correct |
| AGNG.US | Global X Aging Population ETF | 20200827 | 0 | 25.42 | 25.95 | 25.39 | 25.71 | 19100 | 25.6311 | up | down | incorrect |
| AGZD.US | WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund | 20200827 | 0 | 47.02 | 47.02 | 46.91 | 46.925 | 8913 | 45.8217 | down | up | incorrect |
| AIA.US | iShares Trust | 20200827 | 0 | 73.74 | 73.74 | 72.76 | 73 | 46841 | 71.369 | down | up | incorrect |
| AIQ.US | Global X Artificial Intelligence & Technology ETF | 20200827 | 0 | 24.21 | 24.21 | 23.785 | 23.9278 | 36770 | 23.8514 | down | up | incorrect |
| AIRR.US | First Trust Exchange | 20200827 | 0 | 26.895 | 27 | 26.7828 | 26.91 | 3315 | 26.8626 | up | up | correct |
| ALTY.US | Global X Funds | 20200827 | 0 | 10.95 | 10.95 | 10.8799 | 10.9227 | 6120 | 9.8995 | down | down | correct |
| ANGL.US | VanEck Vectors ETF Trust | 20200827 | 0 | 30.63 | 30.65 | 30.48 | 30.53 | 774534 | 28.8453 | down | down | correct |
| ASET.US | FlexShares Real Assets Allocation Index Fund | 20200827 | 0 | 27.32 | 27.32 | 27.29 | 27.29 | 624 | 26.2578 | down | down | correct |
| BBH.US | VanEck Vectors Biotech ETF | 20200827 | 0 | 159 | 159.38 | 157.3182 | 158.7 | 20035 | 157.8312 | down | down | correct |
| BFIT.US | Global X Health & Wellness ETF | 20200827 | 0 | 21.73 | 21.86 | 21.73 | 21.81 | 1486 | 21.697 | up | up | correct |
| BGRN.US | iShares Trust | 20200827 | 0 | 55.1477 | 55.18 | 55.1027 | 55.14 | 8688 | 54.5173 | down | down | correct |
| BIB.US | ProShares Ultra Nasdaq Biotechnology | 20200827 | 0 | 68.06 | 68.55 | 66.71 | 67.84 | 121300 | 67.84 | down | down | correct |
| BICK.US | First Trust BICK Index Fund | 20200827 | 0 | 30.17 | 30.294 | 30.161 | 30.23 | 2013 | 29.2147 | up | up | correct |
| BIS.US | ProShares UltraShort Nasdaq Biotechnology | 20200827 | 0 | 33.01 | 33.76 | 32.82 | 33.25 | 136091 | 33.25 | up | up | correct |
| BJK.US | VanEck Vectors Gaming ETF | 20200827 | 0 | 38.78 | 39.1999 | 38.78 | 39.025 | 16119 | 38.518 | up | up | correct |
| BLCN.US | Siren ETF Trust | 20200827 | 0 | 36.95 | 37.035 | 35.77 | 36.05 | 54220 | 35.7533 | down | down | correct |
| BND.US | Vanguard Bond Index Funds | 20200827 | 0 | 88.62 | 88.62 | 88.1242 | 88.13 | 5125696 | 85.7022 | down | down | correct |
| BNDW.US | Vanguard Total World Bond ETF | 20200827 | 0 | 81.88 | 81.89 | 81.5 | 81.53 | 21373 | 79.0055 | down | down | correct |
| BNDX.US | Vanguard Total International Bond Index Fund ETF Shares | 20200827 | 0 | 58.01 | 58.01 | 57.79 | 57.83 | 4117705 | 55.451 | down | up | incorrect |
| BOTZ.US | Global X Robotics & Artificial Intelligence ETF | 20200827 | 0 | 27.15 | 27.152 | 26.73 | 26.84 | 946298 | 26.795 | down | up | incorrect |
| BSBE.US | Invesco BulletShares (R) 2022 USD Emerging Markets Debt ETF | 20200827 | 0 | 25.91 | 25.915 | 25.79 | 25.9 | 1305 | 25.0089 | down | down | correct |
| BSCL.US | Invesco BulletShares 2021 Corporate Bond ETF | 20200827 | 0 | 21.35 | 21.36 | 21.33 | 21.35 | 406967 | 21.0012 | |||
| BSCM.US | Invesco BulletShares 2022 Corporate Bond ETF | 20200827 | 0 | 21.85 | 21.86 | 21.84 | 21.86 | 584141 | 21.2511 | up | up | correct |
| BSCN.US | Invesco BulletShares 2023 Corporate Bond ETF | 20200827 | 0 | 21.86 | 21.86 | 21.82 | 21.85 | 339332 | 21.3099 | down | up | incorrect |
| BSCO.US | Invesco Exchange | 20200827 | 0 | 22.22 | 22.25 | 22.22 | 22.24 | 270206 | 21.6398 | up | up | correct |
| BSCP.US | Invesco BulletShares 2025 Corporate Bond ETF | 20200827 | 0 | 22.41 | 22.44 | 22.38 | 22.39 | 386143 | 21.8146 | down | down | correct |
| BSCQ.US | Invesco BulletShares 2026 Corporate Bond ETF | 20200827 | 0 | 21.71 | 21.7406 | 21.686 | 21.71 | 51302 | 21.1495 | |||
| BSCR.US | Invesco BulletShares 2027 Corporate Bond ETF | 20200827 | 0 | 22.0141 | 22.03 | 21.95 | 21.9719 | 57866 | 21.3596 | down | down | correct |
| BSCS.US | Invesco BulletShares 2028 Corporate Bond ETF | 20200827 | 0 | 23.2 | 23.21 | 23.11 | 23.147 | 11212 | 22.4448 | down | down | correct |
| BSCT.US | Invesco BulletShares 2029 Corporate Bond ETF | 20200827 | 0 | 21.59 | 21.59 | 21.395 | 21.4 | 14600 | 20.8483 | down | down | correct |
| BSDE.US | Invesco BulletShares (R) 2024 Emerging Markets Debt ETF | 20200827 | 0 | 26.02 | 26.0265 | 25.93 | 26.02 | 1008 | 24.9799 | |||
| BSJL.US | Invesco BulletShares 2021 High Yield Corporate Bond ETF | 20200827 | 0 | 23.11 | 23.13 | 23.0749 | 23.1 | 294405 | 22.5305 | down | down | correct |
| BSJM.US | Invesco BulletShares 2022 High Yield Corporate Bond ETF | 20200827 | 0 | 23 | 23 | 22.94 | 22.97 | 342098 | 21.9332 | down | down | correct |
| BSJN.US | Invesco BulletShares 2023 High Yield Corporate Bond ETF | 20200827 | 0 | 24.82 | 24.8501 | 24.73 | 24.81 | 378873 | 23.5696 | down | down | correct |
| BSJO.US | Invesco BulletShares 2024 High Yield Corporate Bond ETF | 20200827 | 0 | 24.34 | 24.345 | 24.248 | 24.34 | 117349 | 23.023 | |||
| BSJP.US | Invesco BulletShares 2025 High Yield Corporate Bond ETF | 20200827 | 0 | 23.79 | 23.83 | 23.67 | 23.75 | 97476 | 22.3821 | down | up | incorrect |
| BSJQ.US | Invesco BulletShares 2026 High Yield Corporate Bond ETF | 20200827 | 0 | 24.95 | 24.95 | 24.798 | 24.94 | 72705 | 23.5327 | down | up | incorrect |
| BSJR.US | Invesco BulletShares 2027 High Yield Corporate Bond ETF | 20200827 | 0 | 24.888 | 24.888 | 24.78 | 24.87 | 1700 | 23.3905 | down | down | correct |
| BSML.US | Invesco Exchange | 20200827 | 0 | 25.37 | 25.37 | 25.37 | 25.37 | 200 | 25.263 | |||
| BSMM.US | Invesco Exchange | 20200827 | 0 | 25.439 | 25.439 | 25.43 | 25.43 | 500 | 25.2933 | down | down | correct |
| BSMN.US | Invesco Exchange | 20200827 | 0 | 25.59 | 25.59 | 25.549 | 25.549 | 400 | 25.3711 | down | up | incorrect |
| BSMO.US | Invesco Exchange | 20200827 | 0 | 25.605 | 25.605 | 25.58 | 25.58 | 200 | 25.4158 | down | down | correct |
| BSMP.US | Invesco Exchange | 20200827 | 0 | 25.83 | 25.83 | 25.83 | 25.83 | 0 | 25.5407 | |||
| BSMQ.US | Invesco Exchange | 20200827 | 0 | 25.585 | 25.585 | 25.585 | 25.585 | 100 | 25.1821 | |||
| BSMR.US | Invesco Exchange | 20200827 | 0 | 25.471 | 25.471 | 25.471 | 25.471 | 200 | 25.1248 | |||
| BSMS.US | Invesco Exchange | 20200827 | 0 | 25.87 | 25.87 | 25.87 | 25.87 | 700 | 25.4524 | |||
| BSMT.US | Invesco Exchange | 20200827 | 0 | 25.845 | 25.845 | 25.845 | 25.845 | 0 | 25.3532 | |||
| BTEC.US | Principal Healthcare Innovators Index ETF | 20200827 | 0 | 43.639 | 44.1681 | 43.55 | 43.92 | 7570 | 43.7608 | up | down | incorrect |
| BUG.US | Global X Funds | 20200827 | 0 | 23.04 | 23.04 | 22.4 | 22.635 | 45100 | 22.6156 | down | down | correct |
| CACG.US | Legg Mason ETF Investment Trust | 20200827 | 0 | 40.1 | 40.43 | 39.9 | 40.1118 | 9676 | 38.7893 | up | up | correct |
| CARZ.US | First Trust NASDAQ Global Auto Index Fund | 20200827 | 0 | 38.74 | 38.78 | 38.5 | 38.6177 | 6591 | 37.5839 | down | up | incorrect |
| CATH.US | Global X S&P 500 Catholic Values ETF | 20200827 | 0 | 43.14 | 43.14 | 42.72 | 42.9899 | 220846 | 42.51 | down | down | correct |
| CDC.US | Victory Portfolios II | 20200827 | 0 | 48.44 | 48.72 | 48.4 | 48.57 | 24205 | 46.6381 | up | up | correct |
| CDL.US | Victory Portfolios II | 20200827 | 0 | 41.44 | 41.81 | 41.44 | 41.7139 | 7402 | 39.9488 | up | up | correct |
| CEFA.US | Global X S&P Catholic Values Developed ex | 20200827 | 0 | 26.7018 | 26.7018 | 26.5429 | 26.5429 | 261 | 26.048 | down | down | correct |
| CEY.US | VictoryShares Emerging Market High Div Volatility Wtd ETF | 20200827 | 0 | 19.72 | 19.82 | 19.72 | 19.79 | 6046 | 18.6634 | up | up | correct |
| CFA.US | VictoryShares US 500 Volatility Wtd ETF | 20200827 | 0 | 55.19 | 55.56 | 55.1879 | 55.3723 | 53480 | 54.4498 | up | up | correct |
| CFO.US | Victory Portfolios II | 20200827 | 0 | 55.3 | 55.65 | 55.28 | 55.43 | 31188 | 54.5073 | up | up | correct |
| CHNA.US | ETF Series Solutions | 20200827 | 0 | 31.95 | 31.95 | 31.95 | 31.95 | 5028 | 31.7958 | |||
| CIBR.US | First Trust Exchange | 20200827 | 0 | 36.36 | 36.38 | 35.7701 | 36.03 | 321177 | 35.7561 | down | down | correct |
| CID.US | VictoryShares International High Div Volatility Wtd ETF | 20200827 | 0 | 26.88 | 26.9435 | 26.88 | 26.8951 | 428 | 25.0958 | up | up | correct |
| CIL.US | Victory Portfolios II | 20200827 | 0 | 37.64 | 37.64 | 37.625 | 37.625 | 594 | 36.3218 | down | down | correct |
| CIZ.US | VictoryShares Developed Enhanced Volatility Wtd ETF | 20200827 | 0 | 28.52 | 28.53 | 28.37 | 28.4844 | 4800 | 27.409 | down | down | correct |
| CLOU.US | Global X Funds | 20200827 | 0 | 24.12 | 24.19 | 23.75 | 23.95 | 2524600 | 23.95 | down | down | correct |
| CNCR.US | Loncar Cancer Immunotherapy ETF | 20200827 | 0 | 26.52 | 26.52 | 25.9325 | 26.09 | 16505 | 25.8558 | down | down | correct |
| COMT.US | iShares GSCI Commodity Dynamic Roll Strategy ETF | 20200827 | 0 | 25.96 | 25.96 | 25.6401 | 25.8 | 44966 | 21.7433 | down | down | correct |
| CSA.US | Victory Portfolios II | 20200827 | 0 | 43.64 | 43.64 | 43.57 | 43.57 | 723 | 42.6911 | down | down | correct |
| CSB.US | VictoryShares US Small Cap High Div Volatility Wtd ETF | 20200827 | 0 | 39.4172 | 39.6 | 39.28 | 39.39 | 9386 | 37.4579 | down | down | correct |
| CSF.US | VictoryShares US Discovery Enhanced Volatility Wtd ETF | 20200827 | 0 | 41.72 | 41.87 | 41.51 | 41.64 | 25634 | 40.8386 | down | up | incorrect |
| CSML.US | IQ Chaikin U.S. Small Cap ETF | 20200827 | 0 | 23.3642 | 23.4397 | 23.31 | 23.3978 | 22610 | 23.0233 | up | up | correct |
| CXSE.US | WisdomTree Trust | 20200827 | 0 | 115.22 | 115.22 | 113.9 | 114.26 | 44644 | 56.5704 | down | down | correct |
| DALI.US | First Trust Dorsey Wright DALI 1 ETF | 20200827 | 0 | 17.77 | 17.7701 | 17.7644 | 17.765 | 1052 | 17.623 | down | down | correct |
| DAX.US | Global X DAX Germany ETF | 20200827 | 0 | 29.4 | 29.4 | 28.9014 | 28.985 | 4389 | 28.1803 | down | down | correct |
| DDIV.US | First Trust Dorsey Wright Momentum & Dividend ETF | 20200827 | 0 | 21.575 | 21.6001 | 21.51 | 21.5631 | 14108 | 20.6919 | down | up | incorrect |
| DGRE.US | WisdomTree Emerging Markets Quality Dividend Growth Fund | 20200827 | 0 | 25.0546 | 25.1 | 24.94 | 25.02 | 4759 | 24.039 | down | down | correct |
| DGRS.US | WisdomTree Trust | 20200827 | 0 | 32.44 | 32.52 | 32.225 | 32.465 | 5175 | 31.3334 | up | up | correct |
| DGRW.US | WisdomTree U.S. Quality Dividend Growth Fund | 20200827 | 0 | 50.5 | 50.76 | 50.345 | 50.5 | 402271 | 49.1275 | |||
| DMXF.US | iShares ESG Advanced MSCI EAFE Index ETF | 20200827 | 0 | 55.8 | 55.8 | 55.8 | 55.8 | 600 | 54.5813 | |||
| DRIV.US | Global X Funds | 20200827 | 0 | 17.27 | 17.27 | 17 | 17.16 | 84207 | 17.1109 | down | down | correct |
| DSLV.US | VelocityShares 3x Inverse Silver ETN Linked to the S&P GSCI Silver Index ER | 20200827 | 0 | 9.36 | 9.36 | 9.36 | 9.36 | 0 | 9.36 | |||
| DVLU.US | First Trust Dorsey Wright Momentum & Value ETF | 20200827 | 0 | 15.48 | 15.48 | 15.475 | 15.475 | 204 | 15.1436 | down | down | correct |
| DVOL.US | First Trust Exchange | 20200827 | 0 | 22.7699 | 22.8516 | 22.67 | 22.73 | 17413 | 22.5994 | down | down | correct |
| DVY.US | iShares Trust | 20200827 | 0 | 84.48 | 85.49 | 84.48 | 84.97 | 776062 | 80.5873 | up | up | correct |
| DWAS.US | Invesco DWA SmallCap Momentum ETF | 20200827 | 0 | 60.09 | 60.09 | 58.52 | 59.12 | 28979 | 58.9795 | down | up | incorrect |
| DWAW.US | AdvisorShares Trust | 20200827 | 0 | 31.92 | 32.03 | 31.85 | 31.906 | 16000 | 31.3945 | down | up | incorrect |
| DWEQ.US | AdvisorShares Trust | 20200827 | 0 | 24.16 | 24.16 | 24.16 | 24.16 | 700 | 23.8226 | |||
| DWMC.US | AdvisorShares Trust | 20200827 | 0 | 22.635 | 22.635 | 22.635 | 22.635 | 0 | 22.5393 | |||
| DWPP.US | First Trust Dorsey Wright People's Portfolio ETF | 20200827 | 0 | 26.13 | 26.13 | 26.13 | 26.13 | 753 | 25.9239 | |||
| DWSH.US | AdvisorShares Dorsey Wright Short ETF | 20200827 | 0 | 17.96 | 17.96 | 17.46 | 17.58 | 62300 | 17.58 | down | down | correct |
| DWUS.US | AdvisorShares Trust | 20200827 | 0 | 32.02 | 32.02 | 31.906 | 31.906 | 1400 | 31.7544 | down | down | correct |
| DXGE.US | WisdomTree Germany Hedged Equity Fund | 20200827 | 0 | 29.75 | 29.75 | 29.6 | 29.615 | 386 | 27.9199 | down | down | correct |
| DXJS.US | WisdomTree Trust | 20200827 | 0 | 37.47 | 37.602 | 37.47 | 37.602 | 267 | 36.0135 | up | up | correct |
| EBIZ.US | Global X Funds | 20200827 | 0 | 28.95 | 28.98 | 28.3664 | 28.515 | 391065 | 28.3914 | down | down | correct |
| ECOW.US | Pacer Emerging Markets Cash Cows 100 ETF | 20200827 | 0 | 21.556 | 21.556 | 21.556 | 21.556 | 0 | 20.121 | |||
| EDOC.US | Global X Telemedicine & Digital Health ETF | 20200827 | 0 | 16.13 | 16.15 | 15.87 | 16.135 | 250600 | 16.13 | up | down | incorrect |
| EDUT.US | Global X Education ETF | 20200827 | 0 | 15.7 | 15.79 | 15.6 | 15.7046 | 9500 | 15.6927 | up | down | incorrect |
| EEMA.US | iShares MSCI Emerging Markets Asia ETF | 20200827 | 0 | 76.97 | 76.97 | 76.229 | 76.83 | 9018 | 74.5413 | down | down | correct |
| EFAS.US | Global X MSCI SuperDividend EAFE ETF | 20200827 | 0 | 12.82 | 12.82 | 12.77 | 12.78 | 985 | 11.9949 | down | down | correct |
| EMB.US | iShares J.P. Morgan USD Emerging Markets Bond ETF | 20200827 | 0 | 113.1 | 113.5 | 112.48 | 112.54 | 3802368 | 106.5041 | down | down | correct |
| EMCB.US | WisdomTree Emerging Markets Corporate Bond Fund | 20200827 | 0 | 73.7042 | 73.99 | 73.7042 | 73.99 | 1584 | 70.6485 | up | up | correct |
| EMIF.US | iShares Emerging Markets Infrastructure ETF | 20200827 | 0 | 21.54 | 21.54 | 21.12 | 21.23 | 5792 | 20.1492 | down | down | correct |
| EMXC.US | iShares MSCI Emerging Markets ex China ETF | 20200827 | 0 | 47.34 | 47.34 | 46.74 | 47 | 11417 | 45.7139 | down | up | incorrect |
| ENZL.US | iShares MSCI New Zealand ETF | 20200827 | 0 | 60.89 | 60.92 | 60.24 | 60.667 | 22741 | 58.552 | down | down | correct |
| EQRR.US | ProShares Equities for Rising Rates ETF | 20200827 | 0 | 31.16 | 31.16 | 31.16 | 31.16 | 250 | 30.2091 | |||
| ESGD.US | iShares ESG Aware MSCI EAFE ETF | 20200827 | 0 | 65.66 | 65.66 | 64.69 | 64.97 | 190150 | 62.7795 | down | down | correct |
| ESGE.US | iShares ESG Aware MSCI EM ETF | 20200827 | 0 | 36.78 | 36.78 | 36.22 | 36.41 | 443771 | 35.1999 | down | down | correct |
| ESGU.US | iShares ESG Aware MSCI USA ETF | 20200827 | 0 | 79.38 | 79.7 | 78.9 | 79.33 | 409532 | 77.8467 | down | down | correct |
| ESPO.US | VanEck Vectors Video Gaming and eSports ETF | 20200827 | 0 | 62.59 | 62.59 | 61.3731 | 61.58 | 264144 | 59.4574 | down | down | correct |
| EUFN.US | iShares MSCI Europe Financials ETF | 20200827 | 0 | 15.24 | 15.24 | 15.055 | 15.16 | 354116 | 14.4866 | down | down | correct |
| EWJE.US | iShares Trust | 20200827 | 0 | 34.37 | 34.37 | 34.37 | 34.37 | 0 | 33.2862 | |||
| EWJV.US | iShares Trust | 20200827 | 0 | 23.03 | 23.03 | 23.005 | 23.005 | 900 | 22.2641 | down | down | correct |
| EWZS.US | iShares MSCI Brazil Small | 20200827 | 0 | 13.45 | 13.48 | 13.22 | 13.32 | 30158 | 12.7565 | down | down | correct |
| FAAR.US | First Trust Exchange | 20200827 | 0 | 26.97 | 27.06 | 26.823 | 26.93 | 4224 | 24.5266 | down | down | correct |
| FAB.US | First Trust Exchange | 20200827 | 0 | 49.246 | 49.504 | 49.19 | 49.4056 | 3076 | 48.2067 | up | up | correct |
| FAD.US | First Trust Multi Cap Growth AlphaDEX Fund | 20200827 | 0 | 86.952 | 87.1767 | 86.4117 | 86.8905 | 4878 | 86.687 | down | down | correct |
| FALN.US | iShares Fallen Angels USD Bond ETF | 20200827 | 0 | 28 | 28 | 27.815 | 27.93 | 127423 | 26.3883 | down | down | correct |
| FBZ.US | First Trust Brazil AlphaDEX Fund | 20200827 | 0 | 11.3501 | 11.4342 | 11.33 | 11.3694 | 9669 | 10.6454 | up | up | correct |
| FCA.US | First Trust Exchange | 20200827 | 0 | 27.3038 | 27.3038 | 27.3038 | 27.3038 | 16 | 25.5011 | |||
| FCAL.US | First Trust Exchange | 20200827 | 0 | 52.86 | 52.9026 | 52.7721 | 52.85 | 3810 | 51.4203 | down | down | correct |
| FCEF.US | First Trust CEF Income Opportunity ETF | 20200827 | 0 | 20.0216 | 20.05 | 19.91 | 19.9919 | 7689 | 18.7026 | down | down | correct |
| FCVT.US | First Trust SSI Strategic Convertible Securities ETF | 20200827 | 0 | 40.71 | 41.28 | 40.71 | 41.11 | 224806 | 32.997 | up | up | correct |
| FDIV.US | First Trust Strategic Income ETF | 20200827 | 0 | 45.63 | 45.9402 | 45.63 | 45.8792 | 4381 | 43.52 | up | down | incorrect |
| FDNI.US | First Trust Dow Jones International Internet ETF | 20200827 | 0 | 41.6 | 41.6 | 40.5021 | 40.775 | 23253 | 40.708 | down | down | correct |
| FDT.US | First Trust Exchange | 20200827 | 0 | 51.8 | 51.8 | 51.1 | 51.3436 | 28457 | 48.5994 | down | down | correct |
| FDTS.US | First Trust Developed Markets ex | 20200827 | 0 | 36.6301 | 36.6447 | 36.585 | 36.585 | 1008 | 35.6235 | down | down | correct |
| FEM.US | First Trust Emerging Markets AlphaDEX Fund | 20200827 | 0 | 23.22 | 23.22 | 22.932 | 23.06 | 46371 | 21.7027 | down | down | correct |
| FEMB.US | First Trust Emerging Markets Local Currency Bond ETF | 20200827 | 0 | 34.94 | 34.94 | 34.71 | 34.7858 | 17159 | 32.2986 | down | up | incorrect |
| FEMS.US | First Trust Exchange | 20200827 | 0 | 35.58 | 35.58 | 35.24 | 35.37 | 9729 | 32.714 | down | up | incorrect |
| FEP.US | First Trust Europe AlphaDEX Fund | 20200827 | 0 | 34.65 | 34.65 | 34.1195 | 34.2213 | 36541 | 32.4884 | down | down | correct |
| FEUZ.US | First Trust Exchange | 20200827 | 0 | 37.95 | 37.95 | 37.95 | 37.95 | 310 | 36.5945 | |||
| FEX.US | First Trust Large Cap Core AlphaDEX Fund | 20200827 | 0 | 64.9 | 65.2 | 64.74 | 64.9936 | 34001 | 64.0136 | up | down | incorrect |
| FGM.US | First Trust Germany AlphaDEX Fund | 20200827 | 0 | 45.89 | 45.965 | 45.71 | 45.965 | 5186 | 44.9455 | up | down | incorrect |
| FID.US | First Trust S&P International Dividend Aristocrats ETF | 20200827 | 0 | 14.95 | 15 | 14.92 | 14.955 | 5489 | 14.088 | up | up | correct |
| FINX.US | Global X FinTech ETF | 20200827 | 0 | 39.08 | 39.21 | 38.74 | 39.02 | 154600 | 39.02 | down | down | correct |
| FIXD.US | First Trust Exchange | 20200827 | 0 | 55.27 | 55.28 | 55 | 55.04 | 513014 | 53.2139 | down | down | correct |
| FJP.US | First Trust Japan AlphaDEX Fund | 20200827 | 0 | 48.25 | 48.25 | 47.88 | 47.9488 | 1058 | 46.6593 | down | down | correct |
| FKU.US | First Trust United Kingdom AlphaDEX Fund | 20200827 | 0 | 32.05 | 32.13 | 32.05 | 32.13 | 640 | 30.9843 | up | up | correct |
| FLN.US | First Trust Latin America AlphaDEX Fund | 20200827 | 0 | 15.6 | 15.709 | 15.59 | 15.6606 | 4957 | 14.8986 | up | up | correct |
| FMB.US | First Trust Managed Municipal ETF | 20200827 | 0 | 55.75 | 55.8499 | 55.7 | 55.7 | 112788 | 54.2272 | down | down | correct |
| FMHI.US | First Trust Exchange | 20200827 | 0 | 51.912 | 51.979 | 51.8171 | 51.8896 | 10222 | 49.8733 | down | down | correct |
| FNK.US | First Trust Mid Cap Value AlphaDEX Fund | 20200827 | 0 | 29.32 | 29.52 | 29.32 | 29.4443 | 6587 | 28.7209 | up | up | correct |
| FNX.US | First Trust Mid Cap Core AlphaDEX Fund | 20200827 | 0 | 67.51 | 68.32 | 67.51 | 68.13 | 21890 | 66.9374 | up | up | correct |
| FNY.US | First Trust Mid Cap Growth AlphaDEX Fund | 20200827 | 0 | 53.31 | 53.42 | 52.8373 | 53.1973 | 18728 | 53.0503 | down | down | correct |
| FPA.US | First Trust Asia Pacific Ex | 20200827 | 0 | 27.01 | 27.125 | 27.01 | 27.125 | 294 | 25.554 | up | up | correct |
| FPXE.US | First Trust IPOX Europe Equity Opportunities ETF | 20200827 | 0 | 25.64 | 25.77 | 25.6 | 25.62 | 6294 | 25.2909 | down | up | incorrect |
| FPXI.US | First Trust International Equity Opportunities ETF | 20200827 | 0 | 59.83 | 60.22 | 58.77 | 59.2 | 105212 | 58.816 | down | down | correct |
| FSZ.US | First Trust Switzerland AlphaDEX Fund | 20200827 | 0 | 54.59 | 54.76 | 53.76 | 53.93 | 12319 | 52.8888 | down | down | correct |
| FTA.US | First Trust Large Cap Value AlphaDEX Fund | 20200827 | 0 | 48.24 | 48.84 | 48.24 | 48.66 | 74599 | 47.2792 | up | down | incorrect |
| FTAG.US | First Trust Exchange | 20200827 | 0 | 22.1717 | 22.1717 | 22.1717 | 22.1717 | 11 | 21.5585 | |||
| FTC.US | First Trust Large Cap Growth AlphaDEX Fund | 20200827 | 0 | 85.7 | 85.905 | 85.0461 | 85.325 | 49650 | 85.2858 | down | down | correct |
| FTCS.US | First Trust Capital Strength ETF | 20200827 | 0 | 65.14 | 65.25 | 64.645 | 64.8175 | 359148 | 63.7383 | down | down | correct |
| FTGC.US | First Trust Global Tactical Commodity Strategy Fund | 20200827 | 0 | 17.32 | 17.32 | 17.0737 | 17.205 | 92661 | 16.0415 | down | down | correct |
| FTHI.US | First Trust BuyWrite Income ETF | 20200827 | 0 | 20.07 | 20.07 | 19.88 | 19.9048 | 24508 | 18.7242 | down | down | correct |
| FTLB.US | First Trust Hedged BuyWrite Income ETF | 20200827 | 0 | 20.26 | 20.26 | 20.1845 | 20.1845 | 1689 | 19.3487 | down | up | incorrect |
| FTRI.US | First Trust Exchange | 20200827 | 0 | 10.33 | 10.35 | 10.33 | 10.35 | 583 | 9.4818 | up | up | correct |
| FTSL.US | First Trust Senior Loan Fund | 20200827 | 0 | 46.32 | 46.35 | 46.14 | 46.21 | 102686 | 44.2737 | down | down | correct |
| FTSM.US | First Trust Enhanced Short Maturity ETF | 20200827 | 0 | 60.1266 | 60.1266 | 60.1 | 60.11 | 857343 | 59.6996 | down | down | correct |
| FTXD.US | First Trust Nasdaq Retail ETF | 20200827 | 0 | 26.81 | 26.9 | 26.74 | 26.9 | 2024 | 26.6506 | up | down | incorrect |
| FTXG.US | First Trust Nasdaq Food & Beverage ETF | 20200827 | 0 | 21.73 | 21.75 | 21.67 | 21.75 | 1220 | 21.2143 | up | up | correct |
| FTXH.US | First Trust Nasdaq Pharmaceuticals ETF | 20200827 | 0 | 24.33 | 24.51 | 24.28 | 24.41 | 3552 | 24.0442 | up | up | correct |
| FTXL.US | First Trust Nasdaq Semiconductor ETF | 20200827 | 0 | 46.84 | 47.38 | 46.803 | 46.9184 | 4582 | 46.6678 | up | down | incorrect |
| FTXN.US | First Trust Nasdaq Oil & Gas ETF | 20200827 | 0 | 11.19 | 11.2803 | 11.1899 | 11.26 | 15502 | 11.0248 | up | up | correct |
| FTXO.US | First Trust Nasdaq Bank ETF | 20200827 | 0 | 17.9 | 18.37 | 17.9 | 18.3166 | 16850 | 17.7031 | up | up | correct |
| FTXR.US | First Trust Nasdaq Transportation ETF | 20200827 | 0 | 24.2275 | 24.41 | 24.04 | 24.1404 | 21896 | 23.9333 | down | down | correct |
| FV.US | First Trust Dorsey Wright Focus 5 ETF | 20200827 | 0 | 36 | 36.03 | 35.54 | 35.78 | 131883 | 35.7406 | down | up | incorrect |
| FVC.US | First Trust Dorsey Wright Dynamic Focus 5 ETF | 20200827 | 0 | 27.39 | 27.63 | 27.29 | 27.4793 | 42696 | 27.4525 | up | up | correct |
| FYC.US | First Trust Small Cap Growth AlphaDEX Fund | 20200827 | 0 | 47.65 | 47.88 | 47.27 | 47.6 | 66521 | 47.2376 | down | down | correct |
| FYT.US | First Trust Small Cap Value AlphaDEX Fund | 20200827 | 0 | 33.34 | 33.34 | 32.86 | 33.0941 | 12844 | 32.4491 | down | down | correct |
| FYX.US | First Trust Exchange | 20200827 | 0 | 59.94 | 60.61 | 59.82 | 60.1195 | 27752 | 59.1893 | up | up | correct |
| GENY.US | Principal Millennials Index ETF | 20200827 | 0 | 49.85 | 49.85 | 49.5884 | 49.5884 | 1039 | 49.196 | down | up | incorrect |
| GIGE.US | SoFi Gig Economy ETF | 20200827 | 0 | 28.41 | 28.41 | 27.71 | 27.977 | 2800 | 27.884 | down | down | correct |
| GLDI.US | Credit Suisse X | 20200827 | 0 | 10.22 | 10.22 | 9.9026 | 10.01 | 70153 | 8.6193 | down | down | correct |
| GNMA.US | iShares GNMA Bond ETF | 20200827 | 0 | 51.15 | 51.1717 | 51 | 51.1 | 49874 | 50.4523 | down | up | incorrect |
| GNOM.US | Global X Genomics & Biotechnology ETF | 20200827 | 0 | 17.65 | 17.65 | 17.3 | 17.46 | 27700 | 17.4367 | down | down | correct |
| GRID.US | First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund | 20200827 | 0 | 63.95 | 64.02 | 63.4801 | 63.78 | 2408 | 63.007 | down | down | correct |
| GXTG.US | Global X Funds | 20200827 | 0 | 36.63 | 36.63 | 36.2 | 36.26 | 11000 | 36.0322 | down | up | incorrect |
| HERD.US | Pacer Cash Cows Fund of Funds ETF | 20200827 | 0 | 24.92 | 24.92 | 24.92 | 24.92 | 0 | 24.0613 | |||
| HERO.US | Global X Funds | 20200827 | 0 | 27.39 | 27.49 | 26.91 | 27 | 111800 | 26.7979 | down | up | incorrect |
| HEWG.US | iShares Trust | 20200827 | 0 | 28.61 | 28.63 | 28.28 | 28.38 | 215549 | 27.5376 | down | up | incorrect |
| HLAL.US | Wahed FTSE USA Shariah ETF | 20200827 | 0 | 31.22 | 31.22 | 30.98 | 31.18 | 14400 | 30.7609 | down | up | incorrect |
| HNDL.US | Strategy Shares | 20200827 | 0 | 25.08 | 25.15 | 25.05 | 25.0994 | 16134 | 22.8605 | up | down | incorrect |
| HYLS.US | First Trust Tactical High Yield ETF | 20200827 | 0 | 47.63 | 47.733 | 47.5 | 47.55 | 265921 | 44.2276 | down | down | correct |
| HYXE.US | iShares iBoxx $ High Yield ex Oil & Gas Corporate Bond ETF | 20200827 | 0 | 51.62 | 51.62 | 51.4 | 51.4251 | 11410 | 51.2091 | down | down | correct |
| HYXF.US | iShares ESG Advanced High Yield Corporate Bond ETF | 20200827 | 0 | 51.62 | 51.62 | 51.4 | 51.425 | 11400 | 47.867 | down | down | correct |
| HYZD.US | WisdomTree Interest Rate Hedged High Yield Bond Fund | 20200827 | 0 | 21.08 | 21.1799 | 21.06 | 21.1 | 8541 | 19.9282 | up | down | incorrect |
| IBB.US | iShares Biotechnology ETF | 20200827 | 0 | 132.87 | 133.55 | 131.69 | 132.67 | 2450304 | 132.2806 | down | down | correct |
| IBBJ.US | Defiance Nasdaq Junior Biotechnology ETF | 20200827 | 0 | 24.345 | 24.49 | 24.3 | 24.49 | 1100 | 24.2861 | up | up | correct |
| IBTA.US | iShares Trust | 20200827 | 0 | 25.365 | 25.365 | 25.365 | 25.365 | 3000 | 25.326 | |||
| IBTB.US | iShares Trust | 20200827 | 0 | 25.59 | 25.59 | 25.57 | 25.58 | 2400 | 25.304 | down | up | incorrect |
| IBTD.US | iShares Trust | 20200827 | 0 | 25.77 | 25.77 | 25.73 | 25.735 | 6300 | 25.611 | down | down | correct |
| IBTE.US | iShares Trust | 20200827 | 0 | 26.01 | 26.01 | 25.97 | 25.97 | 1700 | 25.7337 | down | down | correct |
| IBTF.US | iShares Trust | 20200827 | 0 | 26.17 | 26.19 | 26.15 | 26.15 | 1200 | 25.9211 | down | down | correct |
| IBTG.US | iShares Trust | 20200827 | 0 | 26.3 | 26.3 | 26.27 | 26.27 | 2100 | 26.0287 | down | down | correct |
| IBTH.US | iShares Trust | 20200827 | 0 | 26.38 | 26.39 | 26.35 | 26.35 | 1800 | 26.0854 | down | down | correct |
| IBTI.US | iShares Trust | 20200827 | 0 | 26.54 | 26.54 | 26.48 | 26.48 | 1800 | 26.1712 | down | up | incorrect |
| IBTJ.US | iShares Trust | 20200827 | 0 | 26.51 | 26.51 | 26.5 | 26.5 | 3800 | 26.2251 | down | down | correct |
| IBTK.US | iShares iBonds Dec 2030 Term Treasury ETF | 20200827 | 0 | 24.86 | 24.86 | 24.835 | 24.835 | 500 | 24.5837 | down | down | correct |
| ICLN.US | iShares Global Clean Energy ETF | 20200827 | 0 | 16.92 | 16.97 | 16.7 | 16.82 | 2338712 | 16.6109 | down | down | correct |
| IDLB.US | Invesco FTSE International Low Beta Equal Weight ETF | 20200827 | 0 | 26.84 | 26.84 | 26.8399 | 26.8399 | 200 | 26.2541 | down | down | correct |
| IEF.US | iShares 7 | 20200827 | 0 | 121.87 | 121.87 | 121.18 | 121.18 | 4672917 | 119.7857 | down | down | correct |
| IEI.US | iShares 3 | 20200827 | 0 | 133.65 | 133.65 | 133.34 | 133.38 | 835702 | 131.9551 | down | down | correct |
| IEUS.US | iShares MSCI Europe Small | 20200827 | 0 | 52.62 | 52.62 | 52.19 | 52.3584 | 1584 | 50.7851 | down | up | incorrect |
| IFGL.US | iShares International Developed Real Estate ETF | 20200827 | 0 | 24.63 | 24.63 | 24.39 | 24.48 | 26003 | 23.5093 | down | up | incorrect |
| IFV.US | First Trust Dorsey Wright International Focus 5 ETF | 20200827 | 0 | 19.56 | 19.56 | 19.23 | 19.37 | 22601 | 19.0152 | down | down | correct |
| IGF.US | iShares Trust | 20200827 | 0 | 39.81 | 39.95 | 39.42 | 39.68 | 290229 | 38.2088 | down | down | correct |
| IGIB.US | iShares 5 | 20200827 | 0 | 61.11 | 61.12 | 60.83 | 60.83 | 1017341 | 58.7086 | down | down | correct |
| IGOV.US | iShares International Treasury Bond ETF | 20200827 | 0 | 53.51 | 53.54 | 52.835 | 52.97 | 199441 | 52.765 | down | down | correct |
| IGSB.US | iShares 1 | 20200827 | 0 | 55.03 | 55.0336 | 54.96 | 54.96 | 2115627 | 53.493 | down | down | correct |
| IJT.US | iShares S&P Small | 20200827 | 0 | 185.91 | 186.86 | 184.88 | 185.53 | 115976 | 91.7403 | down | down | correct |
| IMCV.US | iShares Morningstar Mid | 20200827 | 0 | 45.3233 | 45.45 | 45.2467 | 45.3667 | 12900 | 43.912 | up | up | correct |
| INDY.US | iShares India 50 ETF | 20200827 | 0 | 35.5 | 35.5 | 35.17 | 35.34 | 42323 | 32.9871 | down | up | incorrect |
| IPKW.US | Invesco International BuyBack Achievers ETF | 20200827 | 0 | 32.75 | 32.75 | 32.36 | 32.5049 | 3244 | 30.066 | down | down | correct |
| ISDX.US | Invesco RAFI Strategic Developed ex | 20200827 | 0 | 23.38 | 23.38 | 23.24 | 23.3486 | 4548 | 22.1931 | down | down | correct |
| ISEM.US | Invesco RAFI Strategic Emerging Markets ETF | 20200827 | 0 | 24.44 | 24.44 | 24.09 | 24.2241 | 1444 | 22.7598 | down | down | correct |
| ISHG.US | iShares 1 | 20200827 | 0 | 82.04 | 82.315 | 82.04 | 82.21 | 3314 | 81.1564 | up | up | correct |
| ISTB.US | iShares Core 1 | 20200827 | 0 | 51.64 | 51.66 | 51.59 | 51.63 | 622803 | 50.3676 | down | down | correct |
| IUS.US | Invesco RAFI Strategic US ETF | 20200827 | 0 | 27.94 | 27.98 | 27.93 | 27.98 | 7624 | 27.2802 | up | up | correct |
| IUSB.US | iShares Core Total USD Bond Market ETF | 20200827 | 0 | 54.67 | 54.67 | 54.38 | 54.38 | 278739 | 52.8419 | down | down | correct |
| IUSG.US | iShares Core S&P U.S. Growth ETF | 20200827 | 0 | 83.71 | 83.995 | 82.95 | 83.49 | 380060 | 82.479 | down | up | incorrect |
| IUSS.US | Invesco RAFI Strategic US Small Company ETF | 20200827 | 0 | 23.37 | 23.4211 | 23.27 | 23.4211 | 1760 | 23.1719 | up | down | incorrect |
| IUSV.US | iShares Core S&P U.S. Value ETF | 20200827 | 0 | 55.82 | 56.3201 | 55.82 | 56.1 | 303077 | 54.2517 | up | up | correct |
| IXUS.US | iShares Core MSCI Total International Stock ETF | 20200827 | 0 | 60.09 | 60.09 | 59.25 | 59.52 | 1286923 | 57.1827 | down | down | correct |
| JKI.US | iShares Morningstar Mid | 20200827 | 0 | 135.97 | 136.35 | 135.7401 | 136.1 | 4257 | 134.3699 | up | up | correct |
| JSML.US | Janus Henderson Small Cap Growth Alpha ETF | 20200827 | 0 | 49.015 | 49.2724 | 48.86 | 49.1139 | 3278 | 48.774 | up | up | correct |
| KBWB.US | Invesco Exchange | 20200827 | 0 | 39.21 | 40.31 | 39.07 | 40.15 | 535798 | 38.6981 | up | up | correct |
| KBWD.US | Invesco KBW High Dividend Yield Financial ETF | 20200827 | 0 | 13.68 | 13.9201 | 13.6 | 13.81 | 113728 | 12.4375 | up | up | correct |
| KBWP.US | Invesco KBW Property & Casualty Insurance ETF | 20200827 | 0 | 59.11 | 61 | 59.11 | 60.675 | 13135 | 58.2666 | up | up | correct |
| KBWR.US | Invesco KBW Regional Banking ETF | 20200827 | 0 | 36.1489 | 36.26 | 36.1489 | 36.16 | 4509 | 34.7831 | up | up | correct |
| KBWY.US | Invesco KBW Premium Yield Equity REIT ETF | 20200827 | 0 | 18.62 | 19 | 18.62 | 18.875 | 59431 | 17.3382 | up | up | correct |
| KRMA.US | Global X Conscious Companies ETF | 20200827 | 0 | 24.855 | 24.99 | 24.85 | 24.98 | 4365 | 24.7338 | up | up | correct |
| LDEM.US | iShares ESG MSCI EM Leaders ETF | 20200827 | 0 | 53.16 | 53.16 | 52.6 | 52.785 | 1800 | 51.2025 | down | down | correct |
| LDSF.US | First Trust Exchange | 20200827 | 0 | 20.38 | 20.41 | 20.35 | 20.38 | 18400 | 19.7553 | |||
| LEGR.US | First Trust Exchange | 20200827 | 0 | 33.09 | 33.09 | 32.79 | 32.7989 | 2189 | 32.0245 | down | down | correct |
| LMBS.US | First Trust Low Duration Opportunities ETF | 20200827 | 0 | 51.69 | 51.7104 | 51.65 | 51.66 | 579393 | 50.2747 | down | down | correct |
| LNGR.US | Global X Aging Population ETF | 20200827 | 0 | 25.42 | 25.95 | 25.39 | 25.71 | 19142 | 25.6595 | up | up | correct |
| LRGE.US | ClearBridge Large Cap Growth ESG ETF | 20200827 | 0 | 47.1809 | 47.3887 | 46.929 | 47.1489 | 11513 | 46.4148 | down | up | incorrect |
| LVHD.US | Legg Mason Low Volatility High Dividend ETF | 20200827 | 0 | 29.87 | 30.155 | 29.87 | 30.05 | 51686 | 28.9494 | up | up | correct |
| MBB.US | iShares Trust | 20200827 | 0 | 110.65 | 110.66 | 110.535 | 110.57 | 997531 | 108.6596 | down | down | correct |
| MCEF.US | First Trust Municipal CEF Income Opportunity ETF | 20200827 | 0 | 19.0945 | 19.0945 | 19.0945 | 19.0945 | 463 | 18.1679 | |||
| MCHI.US | iShares MSCI China ETF | 20200827 | 0 | 77.12 | 77.12 | 75.925 | 76.29 | 3246829 | 74.9989 | down | down | correct |
| MDIV.US | First Trust Multi | 20200827 | 0 | 14.1 | 14.21 | 14.1 | 14.18 | 299599 | 13.1846 | up | up | correct |
| MILN.US | Global X Millennials Consumer ETF | 20200827 | 0 | 32.12 | 32.28 | 31.9 | 32.18 | 13206 | 32.1306 | up | down | incorrect |
| NFTY.US | First Trust Exchange | 20200827 | 0 | 32.65 | 32.65 | 32.12 | 32.6 | 3000 | 32.0735 | down | down | correct |
| NXTG.US | First Trust Exchange | 20200827 | 0 | 60.36 | 60.36 | 59.555 | 59.67 | 128134 | 58.7723 | down | down | correct |
| ONEQ.US | Fidelity Nasdaq Composite Index ETF | 20200827 | 0 | 456.78 | 457.87 | 450.97 | 453.92 | 368550 | 44.9373 | down | down | correct |
| PDBC.US | Invesco Optimum Yield Diversified Commodity Strategy No K | 20200827 | 0 | 14.17 | 14.23 | 14.02 | 14.12 | 2329080 | 9.1788 | down | down | correct |
| PDEV.US | Principal International Multi | 20200827 | 0 | 25.442 | 25.442 | 25.442 | 25.442 | 0 | 24.903 | |||
| PDP.US | Invesco DWA Momentum ETF | 20200827 | 0 | 77.63 | 77.73 | 76.87 | 77.27 | 98300 | 77.27 | down | down | correct |
| PEY.US | Invesco High Yield Equity Dividend Achievers ETF | 20200827 | 0 | 14.85 | 15.027 | 14.85 | 14.935 | 211637 | 14.1287 | up | up | correct |
| PEZ.US | Invesco DWA Consumer Cyclicals Momentum ETF | 20200827 | 0 | 66.5 | 66.53 | 64 | 64.7419 | 11692 | 64.4505 | down | up | incorrect |
| PFF.US | iShares Preferred and Income Securities ETF | 20200827 | 0 | 36.74 | 36.75 | 36.68 | 36.69 | 4791535 | 34.4193 | down | down | correct |
| PFI.US | Invesco DWA Financial Momentum ETF | 20200827 | 0 | 37.99 | 38.2 | 37.99 | 38.125 | 1701 | 37.3573 | up | up | correct |
| PFM.US | Invesco Dividend Achievers ETF | 20200827 | 0 | 30.88 | 31.031 | 30.83 | 30.94 | 29258 | 30.087 | up | up | correct |
| PGJ.US | Invesco Golden Dragon China ETF | 20200827 | 0 | 54.06 | 54.14 | 53.45 | 53.67 | 26335 | 53.5989 | down | down | correct |
| PHO.US | Invesco Water Resources ETF | 20200827 | 0 | 39.94 | 39.955 | 39.6 | 39.75 | 72329 | 39.5833 | down | down | correct |
| PID.US | Invesco International Dividend Achievers ETF | 20200827 | 0 | 13.44 | 13.485 | 13.3221 | 13.4 | 104424 | 12.7695 | down | down | correct |
| PIE.US | Invesco DWA Emerging Markets Momentum ETF | 20200827 | 0 | 20.14 | 20.2 | 20.0137 | 20.08 | 42101 | 19.5603 | down | down | correct |
| PIO.US | Invesco Global Water ETF | 20200827 | 0 | 31.68 | 31.68 | 31.335 | 31.4298 | 6013 | 30.919 | down | down | correct |
| PIZ.US | Invesco DWA Developed Markets Momentum ETF | 20200827 | 0 | 31.24 | 31.245 | 30.84 | 30.9064 | 124670 | 30.5642 | down | down | correct |
| PKW.US | Invesco BuyBack Achievers ETF | 20200827 | 0 | 62.24 | 62.78 | 62.21 | 62.52 | 84763 | 61.6016 | up | down | incorrect |
| PLW.US | Invesco Exchange | 20200827 | 0 | 39.44 | 39.45 | 38.91 | 39.01 | 137599 | 38.4589 | down | up | incorrect |
| PNQI.US | Invesco NASDAQ Internet ETF | 20200827 | 0 | 216.17 | 216.17 | 211.4 | 212.97 | 52300 | 212.97 | down | down | correct |
| POTX.US | Global X Funds | 20200827 | 0 | 9.33 | 9.395 | 9.25 | 9.25 | 9800 | 9.0552 | down | down | correct |
| PPH.US | VanEck Vectors ETF Trust | 20200827 | 0 | 64.3 | 64.47 | 63.965 | 64.2406 | 20973 | 62.8535 | down | down | correct |
| PRFZ.US | Invesco FTSE RAFI US 1500 Small | 20200827 | 0 | 122.97 | 123.37 | 122.3 | 122.89 | 18119 | 121.0793 | down | down | correct |
| PSC.US | Principal Exchange | 20200827 | 0 | 29.67 | 29.77 | 29.62 | 29.6751 | 1912 | 29.1827 | up | up | correct |
| PSCC.US | Invesco S&P SmallCap Consumer Staples ETF | 20200827 | 0 | 79.28 | 79.75 | 79.27 | 79.75 | 1528 | 77.781 | up | up | correct |
| PSCD.US | Invesco S&P SmallCap Consumer Discretionary ETF | 20200827 | 0 | 65.8 | 65.8 | 65.1453 | 65.1453 | 2735 | 64.6322 | down | down | correct |
| PSCE.US | Invesco S&P SmallCap Energy ETF | 20200827 | 0 | 3.57 | 3.59 | 3.52 | 3.575 | 11683 | 3.5409 | up | up | correct |
| PSCF.US | Invesco S&P SmallCap Financials ETF | 20200827 | 0 | 40.38 | 41.2827 | 40.38 | 41.035 | 2491 | 39.7819 | up | down | incorrect |
| PSCH.US | Invesco S&P SmallCap Health Care ETF | 20200827 | 0 | 131.71 | 132.63 | 131.325 | 132.2 | 4498 | 132.2 | up | up | correct |
| PSCI.US | Invesco S&P SmallCap Industrials ETF | 20200827 | 0 | 66.6005 | 66.8 | 66.51 | 66.6187 | 11104 | 65.9179 | up | down | incorrect |
| PSCT.US | Invesco S&P SmallCap Information Technology ETF | 20200827 | 0 | 92.58 | 92.58 | 90.51 | 91 | 8919 | 90.9466 | down | down | correct |
| PSCU.US | Invesco S&P SmallCap Utilities & Communication Services ETF | 20200827 | 0 | 48.6 | 49.12 | 48.6 | 49.06 | 2429 | 47.3557 | up | up | correct |
| PSET.US | Principal Exchange | 20200827 | 0 | 43.08 | 43.35 | 43.08 | 43.35 | 409 | 42.8112 | up | up | correct |
| PSL.US | Invesco Exchange | 20200827 | 0 | 77.26 | 77.26 | 76.6067 | 76.7579 | 10497 | 75.4595 | down | down | correct |
| PTF.US | Invesco Exchange | 20200827 | 0 | 109.98 | 109.98 | 107.86 | 108.4 | 18200 | 108.4 | down | down | correct |
| PTH.US | Invesco DWA Healthcare Momentum ETF | 20200827 | 0 | 130.65 | 130.65 | 126.47 | 128.76 | 66100 | 128.76 | down | down | correct |
| PUI.US | Invesco DWA Utilities Momentum ETF | 20200827 | 0 | 30.325 | 30.39 | 30.11 | 30.3087 | 20056 | 29.3002 | down | down | correct |
| PXI.US | Invesco DWA Energy Momentum ETF | 20200827 | 0 | 15.31 | 15.52 | 15.3 | 15.5 | 4085 | 15.2914 | up | up | correct |
| PY.US | Principal Exchange | 20200827 | 0 | 29.8872 | 29.8872 | 29.8872 | 29.8872 | 101 | 28.5912 | |||
| PYZ.US | Invesco DWA Basic Materials Momentum ETF | 20200827 | 0 | 57.05 | 57.05 | 56.78 | 56.9542 | 751 | 56.4832 | down | down | correct |
| QABA.US | First Trust NASDAQ ABA Community Bank Index Fund | 20200827 | 0 | 35.09 | 35.84 | 35.09 | 35.501 | 6676 | 34.3629 | up | up | correct |
| QAT.US | iShares MSCI Qatar ETF | 20200827 | 0 | 17.58 | 17.6 | 17.51 | 17.555 | 11272 | 17.1214 | down | up | incorrect |
| QCLN.US | First Trust NASDAQ Clean Edge Green Energy Index Fund | 20200827 | 0 | 42.62 | 42.85 | 41.9529 | 42.32 | 394491 | 42.2541 | down | up | incorrect |
| QQEW.US | First Trust NASDAQ | 20200827 | 0 | 88.44 | 88.484 | 87.61 | 87.93 | 51019 | 87.5514 | down | up | incorrect |
| QQQ.US | Invesco QQQ Trust Series 1 | 20200827 | 0 | 293.08 | 293.851 | 288.705 | 291.05 | 49482719 | 288.7098 | down | down | correct |
| QQXT.US | First Trust NASDAQ | 20200827 | 0 | 69.2 | 69.56 | 68.87 | 69.13 | 6800 | 68.7633 | down | down | correct |
| QTEC.US | First Trust Exchange | 20200827 | 0 | 121.75 | 121.87 | 119.47 | 120.33 | 137620 | 120.067 | down | down | correct |
| QYLD.US | Global X NASDAQ 100 Covered Call ETF | 20200827 | 0 | 22.1 | 22.12 | 21.94 | 22.04 | 540773 | 19.0833 | down | down | correct |
| RDVY.US | First Trust Rising Dividend Achievers ETF | 20200827 | 0 | 33.44 | 33.76 | 33.44 | 33.6 | 175120 | 32.9121 | up | up | correct |
| RFDI.US | First Trust RiverFront Dynamic Developed International ETF | 20200827 | 0 | 57.96 | 57.96 | 57.25 | 57.54 | 4113 | 55.3732 | down | down | correct |
| RFEM.US | First Trust RiverFront Dynamic Emerging Markets ETF | 20200827 | 0 | 63 | 63.07 | 62.7366 | 62.7366 | 65900 | 60.1551 | down | down | correct |
| RFEU.US | First Trust RiverFront Dynamic Europe ETF | 20200827 | 0 | 59.28 | 59.343 | 59.28 | 59.325 | 516 | 57.4051 | up | up | correct |
| RILYO.US | B Riley Financial Inc | 20200827 | 0 | 24.59 | 24.69 | 24.559 | 24.69 | 5800 | 22.7297 | up | up | correct |
| RING.US | iShares MSCI Global Gold Miners ETF | 20200827 | 0 | 34.99 | 35 | 33.32 | 33.89 | 185433 | 32.9591 | down | down | correct |
| RNDM.US | First Trust Exchange | 20200827 | 0 | 48.3667 | 48.3694 | 48.3559 | 48.3559 | 882 | 46.5474 | down | down | correct |
| RNDV.US | First Trust US Equity Dividend Select ETF | 20200827 | 0 | 21.915 | 21.9362 | 21.915 | 21.9362 | 100 | 21.1873 | up | up | correct |
| RNEM.US | First Trust Exchange | 20200827 | 0 | 43.6185 | 43.6533 | 43.6185 | 43.6533 | 365 | 41.2278 | up | up | correct |
| RNLC.US | First Trust Large Cap US Equity Select ETF | 20200827 | 0 | 24.525 | 24.5687 | 24.44 | 24.4919 | 1306 | 24.0362 | down | down | correct |
| RNMC.US | First Trust Mid Cap US Equity Select ETF | 20200827 | 0 | 20.755 | 20.805 | 20.72 | 20.7594 | 2531 | 20.3097 | up | up | correct |
| RNRG.US | Global X Renewable Energy Producers ETF | 20200827 | 0 | 14.98 | 14.99 | 14.85 | 14.885 | 17200 | 14.5926 | down | up | incorrect |
| RNSC.US | First Trust Small Cap US Equity Select ETF | 20200827 | 0 | 19.39 | 19.4558 | 19.39 | 19.4164 | 871 | 18.9516 | up | up | correct |
| ROBT.US | First Trust Exchange | 20200827 | 0 | 40.07 | 40.07 | 39.51 | 39.66 | 11506 | 39.5829 | down | down | correct |
| RTH.US | VanEck Vectors ETF Trust | 20200827 | 0 | 152.91 | 152.91 | 151.29 | 151.92 | 12083 | 149.7509 | down | down | correct |
| SCZ.US | iShares MSCI EAFE Small | 20200827 | 0 | 59.25 | 59.25 | 58.51 | 58.75 | 914072 | 56.6738 | down | down | correct |
| SDG.US | iShares MSCI Global Impact ETF | 20200827 | 0 | 81.2 | 81.255 | 80.46 | 80.7237 | 27954 | 79.0707 | down | up | incorrect |
| SDVY.US | First Trust Exchange | 20200827 | 0 | 19.14 | 19.1442 | 18.98 | 19.02 | 7659 | 18.6388 | down | down | correct |
| SHV.US | iShares Short Treasury Bond ETF | 20200827 | 0 | 110.71 | 110.73 | 110.71 | 110.72 | 1744699 | 110.4813 | up | up | correct |
| SHY.US | iShares Trust | 20200827 | 0 | 86.53 | 86.54 | 86.49 | 86.5 | 2608987 | 86.0832 | down | down | correct |
| SKOR.US | FlexShares Credit | 20200827 | 0 | 54.94 | 55.03 | 54.83 | 54.87 | 27604 | 52.483 | down | down | correct |
| SKYY.US | First Trust Exchange | 20200827 | 0 | 82.22 | 82.53 | 81.02 | 81.92 | 449000 | 81.2053 | down | down | correct |
| SLQD.US | iShares Trust | 20200827 | 0 | 52.23 | 52.24 | 52.18 | 52.19 | 354440 | 50.8938 | down | down | correct |
| SLVO.US | Credit Suisse X | 20200827 | 0 | 7.15 | 7.26 | 7.05 | 7.15 | 69615 | 5.0807 | |||
| SMCP.US | AlphaMark Actively Managed Small Cap ETF | 20200827 | 0 | 21.815 | 21.89 | 21.815 | 21.89 | 1078 | 21.6157 | up | up | correct |
| SMH.US | VanEck Vectors Semiconductor ETF | 20200827 | 0 | 175.95 | 176.39 | 171.84 | 172.89 | 3121628 | 170.7793 | down | down | correct |
| SNSR.US | Global X Internet of Things ETF | 20200827 | 0 | 27.19 | 27.23 | 26.7101 | 26.85 | 97096 | 26.7566 | down | down | correct |
| SNUG.US | Alpha Architect ETF Trust | 20200827 | 0 | 26.58 | 26.58 | 26.485 | 26.485 | 200 | 25.7739 | down | down | correct |
| SOCL.US | Global X Funds | 20200827 | 0 | 50.94 | 50.94 | 50.2 | 50.34 | 47400 | 50.34 | down | up | incorrect |
| SOXX.US | iShares Semiconductor ETF | 20200827 | 0 | 307.15 | 307.15 | 300.41 | 302.33 | 553422 | 298.49 | down | up | incorrect |
| SPQQ.US | Siren Large Cap Blend Index ETF | 20200827 | 0 | 28.29 | 28.29 | 28.1 | 28.1 | 1000 | 25.6164 | down | down | correct |
| SQLV.US | Legg Mason ETF Investment Trust | 20200827 | 0 | 23.71 | 23.7144 | 23.69 | 23.7144 | 408 | 23.2761 | up | up | correct |
| SQQQ.US | ProShares Trust | 20200827 | 0 | 21.75 | 22.74 | 21.5701 | 22.22 | 63451873 | 22.22 | up | down | incorrect |
| SRET.US | Global X SuperDividend REIT ETF | 20200827 | 0 | 7.95 | 8.07 | 7.95 | 8.03 | 302582 | 7.3279 | up | down | incorrect |
| SUSB.US | iShares ESG 1 | 20200827 | 0 | 26.18 | 26.18 | 26.09 | 26.125 | 67910 | 25.6244 | down | down | correct |
| SUSC.US | iShares ESG USD Corporate Bond ETF | 20200827 | 0 | 27.98 | 27.98 | 27.69 | 27.705 | 214621 | 26.8914 | down | down | correct |
| SUSL.US | iShares ESG MSCI USA Leaders ETF | 20200827 | 0 | 60.07 | 60.58 | 60.04 | 60.56 | 12500 | 59.3323 | up | up | correct |
| TDIV.US | First Trust NASDAQ Technology Dividend Index Fund | 20200827 | 0 | 45.8 | 45.86 | 45.3799 | 45.5713 | 59929 | 44.1132 | down | down | correct |
| TLT.US | iShares 20+ Year Treasury Bond ETF | 20200827 | 0 | 164.76 | 164.82 | 161.16 | 161.24 | 19860113 | 157.9511 | down | down | correct |
| TQQQ.US | ProShares UltraPro QQQ | 20200827 | 0 | 158.58 | 159.87 | 151.58 | 155.31 | 75650492 | 77.6549 | down | down | correct |
| TUR.US | iShares Inc. | 20200827 | 0 | 20.72 | 20.72 | 20.44 | 20.58 | 105644 | 19.8132 | down | down | correct |
| TUSA.US | First Trust Total US Market AlphaDEX ETF | 20200827 | 0 | 34.27 | 34.27 | 34.2471 | 34.2471 | 959 | 33.8137 | down | down | correct |
| UAE.US | iShares MSCI UAE ETF | 20200827 | 0 | 10.8 | 10.8 | 10.76 | 10.78 | 2939 | 10.2344 | down | down | correct |
| UFO.US | Procure ETF Trust II | 20200827 | 0 | 22.09 | 22.1 | 21.75 | 21.91 | 10300 | 21.6052 | down | down | correct |
| USIG.US | iShares Broad USD Investment Grade Corporate Bond ETF | 20200827 | 0 | 61.21 | 61.21 | 60.7 | 60.71 | 394957 | 58.6532 | down | down | correct |
| USLB.US | Invesco Russell 1000 Low Beta Equal Weight ETF | 20200827 | 0 | 32.9683 | 33.015 | 32.9683 | 32.98 | 1389 | 32.2136 | up | down | incorrect |
| USMC.US | Principal U.S. Mega | 20200827 | 0 | 33.92 | 34.0418 | 33.7785 | 33.99 | 11761 | 33.3092 | up | up | correct |
| USOI.US | Credit Suisse X | 20200827 | 0 | 4.79 | 4.79 | 4.7 | 4.74 | 160298 | 3.5554 | down | down | correct |
| USXF.US | iShares ESG Advanced MSCI USA ETF | 20200827 | 0 | 28.98 | 28.98 | 28.903 | 28.903 | 700 | 28.4584 | down | down | correct |
| VCIT.US | Vanguard Intermediate | 20200827 | 0 | 96.3 | 96.41 | 95.81 | 95.88 | 2577227 | 92.0871 | down | down | correct |
| VCLT.US | Vanguard Long | 20200827 | 0 | 108.49 | 108.49 | 106.7 | 106.7 | 1159143 | 102.1508 | down | down | correct |
| VCSH.US | Vanguard Scottsdale Funds | 20200827 | 0 | 83.03 | 83.04 | 82.92 | 82.96 | 1821027 | 80.818 | down | down | correct |
| VGIT.US | Vanguard Intermediate | 20200827 | 0 | 70.51 | 70.51 | 70.32 | 70.34 | 531633 | 68.3299 | down | down | correct |
| VGLT.US | Vanguard Scottsdale Funds | 20200827 | 0 | 100.56 | 100.56 | 98.44 | 98.49 | 234599 | 95.7244 | down | down | correct |
| VGSH.US | Vanguard Short | 20200827 | 0 | 62.12 | 62.14 | 62.1 | 62.1 | 1703090 | 61.1363 | down | down | correct |
| VIGI.US | Vanguard International Dividend Appreciation Index Fund ETF Shares | 20200827 | 0 | 73.69 | 73.69 | 72.615 | 72.87 | 113885 | 67.4338 | down | down | correct |
| VMBS.US | Vanguard Mortgage | 20200827 | 0 | 54.36 | 54.37 | 54.3 | 54.34 | 1398633 | 53.3867 | down | down | correct |
| VNQI.US | Vanguard Global ex | 20200827 | 0 | 49.56 | 49.6471 | 49.05 | 49.26 | 471551 | 45.763 | down | down | correct |
| VONE.US | Vanguard Russell 1000 Index Fund ETF Shares | 20200827 | 0 | 160.31 | 161.1166 | 159.58 | 160.4578 | 22616 | 157.1918 | up | up | correct |
| VONG.US | Vanguard Scottsdale Funds | 20200827 | 0 | 232.92 | 233.79 | 230.515 | 231.87 | 116104 | 57.3563 | down | down | correct |
| VONV.US | Vanguard Scottsdale Funds | 20200827 | 0 | 106.54 | 107.44 | 106.54 | 107.16 | 149304 | 52.0159 | up | up | correct |
| VRIG.US | Invesco Actively Managed Exchange | 20200827 | 0 | 24.83 | 24.85 | 24.82 | 24.85 | 49917 | 24.5895 | up | up | correct |
| VSDA.US | VictoryShares Dividend Accelerator ETF | 20200827 | 0 | 36.49 | 36.74 | 36.49 | 36.5825 | 4543 | 35.7356 | up | up | correct |
| VSMV.US | VictoryShares US Multi | 20200827 | 0 | 33.0499 | 33.08 | 32.9392 | 32.9831 | 1855 | 32.1741 | down | down | correct |
| VTC.US | Vanguard Scottsdale Funds | 20200827 | 0 | 92.9 | 92.9 | 92.17 | 92.21 | 66492 | 89.1333 | down | down | correct |
| VTHR.US | Vanguard Russell 3000 Index Fund ETF Shares | 20200827 | 0 | 157.84 | 158.36 | 157.115 | 157.87 | 8778 | 154.7186 | up | up | correct |
| VTIP.US | Vanguard Malvern Funds | 20200827 | 0 | 50.98 | 51.01 | 50.9693 | 51 | 1084085 | 48.1096 | up | up | correct |
| VTWG.US | Vanguard Russell 2000 Growth Index Fund ETF Shares | 20200827 | 0 | 165.36 | 165.36 | 163.5001 | 163.98 | 15816 | 162.5866 | down | down | correct |
| VTWO.US | Vanguard Russell 2000 Index Fund ETF Shares | 20200827 | 0 | 125.69 | 126.5 | 124.8415 | 125.58 | 64917 | 61.6419 | down | up | incorrect |
| VTWV.US | Vanguard Russell 2000 Value Index Fund ETF Shares | 20200827 | 0 | 91.76 | 93.5 | 91.76 | 92.595 | 9969 | 90.0402 | up | up | correct |
| VWOB.US | Vanguard Emerging Markets Government Bond Index Fund ETF Shares | 20200827 | 0 | 80.64 | 80.64 | 79.9512 | 80.05 | 160830 | 75.5847 | down | down | correct |
| VXUS.US | Vanguard Total International Stock Index Fund ETF Shares | 20200827 | 0 | 54.14 | 54.15 | 53.39 | 53.61 | 2572042 | 51.144 | down | up | incorrect |
| VYMI.US | Vanguard International High Dividend Yield Index Fund ETF Shares | 20200827 | 0 | 55.15 | 55.15 | 54.5001 | 54.7099 | 77198 | 51.3423 | down | down | correct |
| WBND.US | Western Asset Total Return ETF | 20200827 | 0 | 28.471 | 28.491 | 28.35 | 28.4242 | 16087 | 92.5381 | down | up | incorrect |
| WINC.US | Legg Mason ETF Investment Trust | 20200827 | 0 | 25.59 | 25.59 | 25.59 | 25.59 | 0 | 24.7438 | |||
| WIZ.US | Alpha Architect Merlyn.AI Bull | 20200827 | 0 | 33.12 | 33.12 | 32.65 | 32.812 | 12500 | 32.5908 | down | down | correct |
| WOOD.US | iShares Global Timber & Forestry ETF | 20200827 | 0 | 66.57 | 66.71 | 65.81 | 66.25 | 56223 | 65.143 | down | down | correct |
| XT.US | iShares Exponential Technologies ETF | 20200827 | 0 | 49.64 | 49.7 | 49.04 | 49.28 | 594555 | 48.6811 | down | down | correct |
| YLCO.US | Global X YieldCo & Renewable Energy Income ETF | 20200827 | 0 | 14.98 | 14.99 | 14.85 | 14.885 | 17198 | 14.885 | down | down | correct |
| YLDE.US | ClearBridge Dividend Strategy ESG ETF | 20200827 | 0 | 33.31 | 33.31 | 33.25 | 33.2509 | 5444 | 32.6178 | down | down | correct |
CollectAI copyright 2009-2021 3Net Labs, llc. All rights reserved.