CollectAI

close-nyse_etfs

2020/09/18

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAA.US Listed Funds Trust 20200918 0 24.973 24.98 24.97 24.975 5300 24.6498 up up correct
AAAU.US Goldman Sachs Physical Gold ETF 20200918 0 19.43 19.52 19.38 19.44 319200 19.44 up up correct
ABEQ.US Absolute Core Strategy ETF 20200918 0 23.78 23.8 23.628 23.628 3800 23.5077 down down correct
ACES.US ALPS Clean Energy ETF 20200918 0 52.6 52.6199 51.53 52.12 27771 51.7244 down down correct
ACSG.US Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF 20200918 0 27.8641 27.8641 27.8641 27.8641 176 27.8641
ACWF.US iShares MSCI Global Multifactor ETF 20200918 0 30.05 30.05 29.72 29.806 1726 28.9454 down down correct
AFK.US VanEck Vectors Africa Index ETF 20200918 0 17.97 18.03 17.97 18 3129 16.6209 up down incorrect
AFLG.US First Trust Active Factor Large Cap ETF 20200918 0 20.05 20.05 19.955 19.955 1600 19.6174 down down correct
AFMC.US First Trust Active Factor Mid Cap ETF 20200918 0 17.802 17.802 17.802 17.802 0 17.5208
AFSM.US First Trust Active Factor Small Cap ETF 20200918 0 17.954 17.954 17.954 17.954 100 17.8165
AFTY.US Pacer Funds Trust 20200918 0 19.8487 19.855 19.76 19.8112 4129 19.1583 down up incorrect
AGG.US iShares Core U.S. Aggregate Bond ETF 20200918 0 118.44 118.44 118.18 118.22 5149369 115.4501 down down correct
AGGY.US WisdomTree Trust 20200918 0 54.09 54.09 53.97 54.01 94035 52.236 down down correct
AGQ.US ProShares Trust II 20200918 0 56.94 58.35 56.75 56.95 571300 56.95 up up correct
AGZ.US iShares Agency Bond ETF 20200918 0 121.33 121.33 121.0917 121.25 40161 118.6021 down down correct
AIEQ.US AI Powered Equity ETF 20200918 0 29.91 30.1 29.5501 29.71 5597 29.6778 down down correct
AIIQ.US AI Powered International Equity ETF 20200918 0 28.0743 28.0743 28.0743 28.0743 63 27.3141
ALTL.US Pacer Funds Trust 20200918 0 25.08 25.08 24.7579 24.8919 1503 24.3978 down down correct
AMJ.US JPMorgan Alerian MLP Index ETN 20200918 0 11.72 11.72 11.455 11.54 1812940 10.6807 down down correct
AMLP.US ALPS ETF Trust 20200918 0 21.56 21.65 21.11 21.35 2486458 18.9974 down down correct
AMNA.US ETRACS Alerian Midstream Energy Index ETN 20200918 0 23.07 23.22 23.02 23.149 2900 21.2719 up up correct
AMND.US ETRACS Alerian Midstream Energy High Dividend Index ETN 20200918 0 24.184 24.184 24.184 24.184 0 21.8616
AMOM.US QRAFT AI 20200918 0 34.3 34.3 33.923 33.923 900 27.2632 down down correct
AMUB.US UBS ETRACS Alerian MLP Index ETN Series B 20200918 0 7.2921 7.2921 7.22 7.28 48853 6.7358 down down correct
AMZA.US InfraCap MLP ETF 20200918 0 15.13 15.13 14.71 14.94 181683 12.8332 down up incorrect
AOA.US iShares Trust 20200918 0 58.67 58.67 57.935 58.13 39148 56.6124 down down correct
AOK.US iShares Core Conservative Allocation ETF 20200918 0 37.4 37.4881 37.23 37.31 150127 36.4316 down up incorrect
AOM.US iShares Core Moderate Allocation ETF 20200918 0 41.38 41.38 41.03 41.19 95369 40.1355 down down correct
AOR.US iShares Trust 20200918 0 48.92 48.92 48.352 48.48 79650 47.2144 down down correct
ARB.US AltShares Trust 20200918 0 25.41 25.44 25.397 25.415 3400 24.7053 up up correct
ARGT.US Global X Funds 20200918 0 23.71 24.01 23.5 23.8 12711 23.7143 up up correct
ARKF.US ARK ETF Trust 20200918 0 38.21 38.235 37.24 37.72 286900 37.5785 down down correct
ARKK.US ARK ETF Trust 20200918 0 90.49 90.8635 87.71 89.88 1601186 88.4644 down down correct
ARKW.US ARK Next Generation Internet ETF 20200918 0 104.44 104.44 101.11 103.14 363732 101.818 down down correct
ARMR.US Armor US Equity Index ETF 20200918 0 19.5 19.5 19.328 19.328 300 19.1038 down down correct
ASEA.US Global X Funds 20200918 0 12.268 12.268 12.05 12.0846 32911 11.8627 down down correct
ASHR.US DBX ETF Trust 20200918 0 35.45 35.47 35.285 35.33 1910101 34.7322 down down correct
ASHS.US Xtrackers Harvest CSI 500 China 20200918 0 34.76 34.82 34.75 34.78 9493 34.3674 up down incorrect
ASHX.US Xtrackers MSCI China A Inclusion Equity ETF 20200918 0 25.97 26.05 25.9118 25.9118 1975 25.4872 down down correct
AUSF.US Global X Funds 20200918 0 22.79 22.79 22.51 22.5416 604 21.8127 down down correct
AVDE.US American Century ETF Trust 20200918 0 50.63 50.76 50.471 50.471 21200 48.7707 down down correct
AVDV.US American Century ETF Trust 20200918 0 49.08 49.08 48.43 48.66 22200 46.948 down down correct
AVEM.US American Century ETF Trust 20200918 0 53.47 53.47 52.76 52.793 28800 50.9165 down down correct
AVUS.US American Century ETF Trust 20200918 0 54.44 54.595 53.695 53.88 16300 52.8743 down up incorrect
AVUV.US American Century ETF Trust 20200918 0 45.24 45.36 44.48 44.71 34000 43.7261 down down correct
AWAY.US ETFMG Travel Tech ETF 20200918 0 20 20 19.834 19.907 6300 19.8992 down up incorrect
AWTM.US Tidal ETF Trust 20200918 0 49.655 49.655 49.655 49.655 100 48.9841
AZAA.US AllianzIM U.S. Large Cap Buffer10 Apr ETF 20200918 0 26.1079 26.1079 26.1079 26.1079 0 24.9351
AZAL.US AllianzIM U.S. Large Cap Buffer10 Jul ETF 20200918 0 26.057 26.057 26.057 26.057 0 25.0775
AZBA.US AllianzIM U.S. Large Cap Buffer20 Apr ETF 20200918 0 25.6649 25.6649 25.6649 25.6649 0 24.7434
AZBL.US AllianzIM U.S. Large Cap Buffer20 Jul ETF 20200918 0 25.635 25.635 25.635 25.635 0 25.0682
BAB.US Invesco Exchange 20200918 0 33.57 33.57 33.45 33.46 244427 32.3227 down up incorrect
BAL.US iPath Series B Bloomberg Cotton Subindex Total Return ETN 20200918 0 38.711 38.99 38.671 38.99 5500 38.99 up down incorrect
BAR.US GraniteShares Gold Trust 20200918 0 19.38 19.5 19.345 19.39 265200 19.39 up up correct
BATT.US Amplify ETF Trust 20200918 0 11.17 11.2499 11.105 11.18 19409 11.1558 up up correct
BBC.US Virtus LifeSci Biotech Clinical Trials ETF 20200918 0 42 42.63 41.75 42.63 13100 42.63 up up correct
BBMC.US JPMorgan BetaBuilders U.S. Mid Cap Equity ETF 20200918 0 63.31 63.65 62.8751 62.8751 555 61.9103 down up incorrect
BBP.US ETFis Series Trust I 20200918 0 48.63 48.63 48 48.6152 702 48.6152 down down correct
BCD.US Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K 20200918 0 23.645 23.645 23.645 23.645 209 21.497
BCI.US Aberdeen Standard Bloomberg All Commodity Strategy K 20200918 0 20.42 20.59 20.355 20.46 66820 16.9052 up down incorrect
BCM.US iPath Pure Beta Broad Commodity ETN 20200918 0 27.65 27.8 27.65 27.8 1100 27.8 up up correct
BDCX.US ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN 20200918 0 25.32 25.32 25.246 25.246 500 21.3562 down down correct
BDCZ.US UBS ETRACS Wells Fargo Business Development Company Index ETN 20200918 0 14.3425 14.3527 14.3422 14.3442 2960 12.8969 up up correct
BDRY.US ETF Managers Group Commodity Trust I 20200918 0 7.67 7.7 7.553 7.57 13500 7.57 down up incorrect
BETZ.US Roundhill Sports Betting & iGaming ETF 20200918 0 21.21 21.21 20.72 20.94 415400 20.8833 down up incorrect
BFOR.US Barron's 400 ETF 20200918 0 42.3 42.33 41.78 41.9204 4931 41.1192 down up incorrect
BIBL.US Northern Lights Fund Trust IV 20200918 0 33.49 33.49 33.055 33.1086 5625 27.6273 down down correct
BIL.US SPDR Bloomberg Barclays 1 20200918 0 91.53 91.54 91.52 91.52 841761 91.5168 down down correct
BIV.US Vanguard Intermediate 20200918 0 93.73 93.73 93.585 93.63 723586 89.2969 down down correct
BIZD.US VanEck Vectors BDC Income ETF 20200918 0 12.3 12.31 12.2 12.2 33519 10.8592 down down correct
BKAG.US BNY Mellon Core Bond ETF 20200918 0 50.72 50.73 50.72 50.73 25700 49.7526 up up correct
BKEM.US BNY Mellon ETF Trust 20200918 0 62.946 62.946 62.946 62.946 100 61.5205
BKF.US iShares MSCI BRIC ETF 20200918 0 47.25 47.25 46.77 46.7893 24422 45.2109 down down correct
BKHY.US BNY Mellon High Yield Beta ETF 20200918 0 54.304 54.304 54.304 54.304 100 50.598
BKIE.US BNY Mellon International Equity ETF 20200918 0 60.64 60.64 60.486 60.486 2800 59.0513 down down correct
BKLC.US BNY Mellon US Large Cap Core Equity ETF 20200918 0 63.97 63.97 63.14 63.312 4100 62.6079 down down correct
BKLN.US Invesco Exchange 20200918 0 22.09 22.09 21.98 22 3685389 21.092 down down correct
BKMC.US BNY Mellon US Mid Cap Core Equity ETF 20200918 0 66.12 66.12 65.451 65.451 200 64.6627 down down correct
BKSB.US BNY Mellon ETF Trust 20200918 0 51.76 51.76 51.755 51.755 800 50.672 down down correct
BKSE.US BNY Mellon ETF Trust 20200918 0 65.844 65.844 65.844 65.844 100 65.0638
BLES.US Northern Lights Fund Trust IV 20200918 0 28.7074 28.7074 28.56 28.582 5637 25.8536 down down correct
BLHY.US Virtus ETF Trust II 20200918 0 23.495 23.495 23.495 23.495 0 21.967
BLOK.US Amplify Transformational Data Sharing ETF 20200918 0 24.56 24.56 24.1 24.25 21126 23.7895 down down correct
BLV.US Vanguard Long 20200918 0 113.1 113.208 112.58 112.63 185705 105.1005 down down correct
BNDC.US FlexShares Core Select Bond Fund 20200918 0 26.98 27.02 26.98 27.015 19474 26.2204 up up correct
BNKD.US MicroSectors U.S. Big Banks Index 20200918 0 117.26 117.26 114.3 115.53 600 115.53 down down correct
BNKU.US MicroSectors U.S. Big Banks Index 3X Leveraged ETNs 20200918 0 12.49 12.62 12.19 12.34 49400 12.34 down down correct
BNO.US United States Brent Oil Fund LP 20200918 0 11.05 11.14 10.94 11.01 880800 11.01 down up incorrect
BOIL.US ProShares Ultra Bloomberg Natural Gas 20200918 0 36.67 38.56 36.05 38.24 954886 38.24 up up correct
BOND.US PIMCO Active Bond Exchange 20200918 0 112.41 112.575 112.32 112.44 124629 108.9428 up up correct
BOUT.US Innovator ETFs Trust 20200918 0 22.6 22.6 22.19 22.33 1200 22.33 down down correct
BRF.US VanEck Vectors ETF Trust 20200918 0 18.43 18.51 17.85 17.85 11471 17.0381 down down correct
BRZU.US Direxion Daily MSCI Brazil Bull 2X Shares 20200918 0 82.99 82.99 77.14 77.31 722158 72.6347 down down correct
BSV.US Vanguard Short 20200918 0 83.08 83.1 83.03 83.04 1211611 81.4433 down down correct
BTAL.US AGFiQ U.S. Market Neutral Anti 20200918 0 22.73 22.99 22.62 22.99 36100 22.99 up up correct
BUL.US Pacer US Cash Cows Growth ETF 20200918 0 27.6949 27.6949 27.6949 27.6949 276 27.5731
BWX.US SPDR Bloomberg Barclays International Treasury Bond ETF 20200918 0 30.14 30.179 30.06 30.11 47636 29.7304 down down correct
BWZ.US SPDR Bloomberg Barclays Short Term International Treasury Bond ETF 20200918 0 31.6527 31.88 31.6527 31.76 8512 31.5676 up down incorrect
BYLD.US iShares Yield Optimized Bond ETF 20200918 0 25.87 25.87 25.78 25.81 36506 24.9216 down down correct
BZQ.US ProShares Trust 20200918 0 14 14.99 13.99 14.96 493828 29.92 up up correct
CANE.US Teucrium Sugar 20200918 0 6.06 6.1 6 6.09 207700 6.09 up up correct
CAPE.US Barclays ETN+ Shiller Capet ETN 20200918 0 159 159.55 157.6161 157.9204 2983 15.792 down down correct
CBON.US VanEck Vectors ChinaAMC China Bond ETF 20200918 0 23.06 23.1 23.02 23.09 9618 22.3171 up down incorrect
CCOR.US Core Alternative ETF 20200918 0 28.24 28.42 28.1714 28.221 6403 27.7678 down down correct
CCRV.US iShares Commodity Curve Carry Strategy ETF 20200918 0 20.175 20.175 20.175 20.175 100 15.9383
CCX.US Skillsoft Corp. Class A Common 20200918 0 11 11 10.94 10.98 125100 10.98 down down correct
CEF.US Sprott Physical Gold and Silver Trust 20200918 0 20.12 20.16 19.98 20.01 382900 20.01 down down correct
CEFD.US ETRACS Monthly Pay 1.5X Leveraged Closed 20200918 0 26.36 26.36 26.281 26.281 900 23.1607 down up incorrect
CEW.US WisdomTree Emerging Currency Strategy Fund 20200918 0 17.6748 17.6748 17.611 17.6307 957 17.5187 down down correct
CGW.US Invesco Exchange 20200918 0 41.48 41.54 41.07 41.23 27600 39.9851 down down correct
CHAD.US Direxion Daily CSI 300 China A Share Bear 1X Shares 20200918 0 20.64 20.699 20.631 20.699 11100 20.699 up up correct
CHAU.US Direxion Daily CSI 300 China A Share Bull 2X Shares 20200918 0 31.98 32 31.7 31.76 126789 31.2365 down down correct
CHGX.US ETF Series Solutions 20200918 0 25.5 25.5 24.828 24.9107 1172 24.6243 down down correct
CHIC.US Global X MSCI China Comm Services ETF 20200918 0 26.58 27.03 26.58 27.03 2800 26.6632 up up correct
CHIE.US Global X MSCI China Energy ETF 20200918 0 8.47 8.47 8.4607 8.4607 320 8.2072 down down correct
CHIH.US Global X MSCI China Health Care ETF 20200918 0 24.2 24.2 24.1 24.1044 1673 24.0885 down down correct
CHII.US Global X MSCI China Industrials ETF 20200918 0 13.8 13.8 13.7721 13.7721 208 13.5145 down down correct
CHIK.US Global X MSCI China Information Technology ETF 20200918 0 28.25 28.25 27.2418 27.2418 6512 26.9965 down down correct
CHIM.US Global X MSCI China Materials ETF 20200918 0 19.265 19.265 19.265 19.265 21 18.8488
CHIQ.US Global X MSCI China Consumer Disc ETF 20200918 0 27.47 27.47 27.02 27.23 110480 27.2121 down down correct
CHIR.US Global X Funds 20200918 0 17.18 17.19 17.16 17.178 700 16.3511 down up incorrect
CHIS.US Global X MSCI China Consumer Staples ETF 20200918 0 29.0498 29.0498 28.9101 28.9355 1402 28.7087 down down correct
CHIU.US Global X MSCI China Utilities ETF 20200918 0 13.8611 13.8611 13.8611 13.8611 1 13.3382
CHIX.US Global X MSCI China Financials ETF 20200918 0 14.44 14.48 14.39 14.39 7269 13.9152 down down correct
CLTL.US Invesco Exchange 20200918 0 105.775 105.79 105.77 105.78 61449 105.6312 up down incorrect
CMBS.US iShares Trust 20200918 0 55.33 55.6 55.31 55.4 24452 53.4534 up up correct
CMDY.US iShares Bloomberg Roll Select Broad Commodity ETF 20200918 0 42.86 42.99 42.745 42.8999 2957 36.8082 up down incorrect
CMF.US iShares Trust 20200918 0 62.4 62.49 62.4 62.48 64245 61.1569 up up correct
CN.US Xtrackers MSCI All China Equity ETF 20200918 0 40.87 40.87 40.7612 40.7612 402 39.6551 down down correct
CNBS.US Amplify ETF Trust 20200918 0 12 12 11.82 11.91 5900 11.8435 down down correct
CNRG.US SPDR Kensho Clean Power ETF 20200918 0 66.99 67.41 65.8 66.36 14600 65.3709 down down correct
CNXT.US VanEck Vectors ChinaAMC SME 20200918 0 40.94 40.94 40.49 40.61 16368 37.2595 down down correct
COM.US Direxion Shares ETF Trust 20200918 0 23.2122 23.4 23.2122 23.389 10198 21.1504 up up correct
COMB.US GraniteShares Bloomberg Commodity Broad Strategy No K 20200918 0 21.8048 21.89 21.8 21.89 10275 21.8746 up up correct
COPX.US Global X Copper Miners ETF 20200918 0 22.76 22.9 22.63 22.644 119921 22.305 down down correct
CORN.US Teucrium Commodity Trust 20200918 0 13.09 13.19 13.04 13.19 499500 13.19 up up correct
CORP.US PIMCO Investment Grade Corporate Bond Index Exchange 20200918 0 115.82 115.9799 115.55 115.5933 23007 111.8267 down up incorrect
COW.US iPath Series B Bloomberg Livestock Subindex Total Return ETN 20200918 0 33.75 34.088 33.75 34 66400 34 up up correct
CPER.US United States Copper Index Fund LP 20200918 0 19.04 19.32 18.93 19.21 66600 19.21 up up correct
CPI.US IQ Real Return ETF 20200918 0 27.289 27.2993 27.22 27.2348 7121 26.9685 down up incorrect
CQQQ.US Invesco China Technology ETF 20200918 0 70.04 70.18 69.5 69.9 68676 69.5649 down down correct
CRAK.US VanEck Vectors ETF Trust 20200918 0 21.52 21.52 21.3 21.33 2281 20.2812 down down correct
CRBN.US iShares Trust 20200918 0 132.22 132.22 130.3556 130.79 3786 127.8814 down down correct
CROC.US ProShares UltraShort Australian Dollar 20200918 0 49.65 49.8437 49.65 49.8437 200 49.8437 up down incorrect
CSD.US Invesco S&P Spin 20200918 0 44.87 44.9625 43.92 44.2351 2815 43.4684 down down correct
CURE.US Direxion Shares ETF Trust 20200918 0 62.95 63.7 61.0674 62.61 46607 62.5785 down up incorrect
CUT.US Invesco MSCI Global Timber ETF 20200918 0 29 29.13 28.6408 28.6576 26077 27.7441 down down correct
CVY.US Invesco Zacks Multi 20200918 0 17.23 17.23 17 17.08 7245 16.3442 down down correct
CWB.US SPDR Bloomberg Barclays Convertible Securities ETF 20200918 0 68.49 68.93 67.585 68.38 990614 66.0596 down down correct
CWEB.US Direxion Shares ETF Trust 20200918 0 50 50 48.095 49.355 55400 49.355 down down correct
CWI.US SPDR MSCI ACWI ex 20200918 0 24.7 24.7 24.44 24.53 59804 23.6405 down down correct
CWS.US AdvisorShares Focused Equity ETF 20200918 0 38.7602 38.89 38.04 38.3465 3980 38.1795 down up incorrect
CYB.US WisdomTree Chinese Yuan Strategy Fund 20200918 0 26.185 26.24 26.07 26.08 9906 24.3811 down down correct
CZA.US Invesco Zacks Mid 20200918 0 66.94 67.0782 66.09 66.22 19694 64.6902 down down correct
DBA.US Invesco DB Multi 20200918 0 14.92 14.99 14.83 14.98 1024800 14.98 up up correct
DBAW.US Xtrackers MSCI All World ex U.S. Hedged Equity ETF 20200918 0 27.7148 27.7148 27.5701 27.5837 2316 26.675 down down correct
DBB.US Invesco DB Multi 20200918 0 15.61 15.75 15.58 15.72 61500 15.72 up up correct
DBC.US Invesco DB Commodity Index Tracking Fund 20200918 0 13.37 13.44 13.34 13.43 538700 13.43 up up correct
DBE.US Invesco DB Energy Fund 20200918 0 9.8 9.85 9.77 9.81 10700 9.81 up down incorrect
DBEF.US Xtrackers MSCI EAFE Hedged Equity ETF 20200918 0 31.12 31.13 30.87 30.99 403077 29.8832 down down correct
DBEH.US iM DBi Hedge Strategy ETF 20200918 0 26.722 26.722 26.722 26.722 25 26.722
DBEM.US Xtrackers MSCI Emerging Markets Hedged Equity ETF 20200918 0 24.51 24.53 24.27 24.27 22500 23.5405 down down correct
DBEU.US Xtrackers MSCI Europe Hedged Equity ETF 20200918 0 28.18 28.19 27.975 28.04 35190 27.193 down down correct
DBEZ.US Xtrackers MSCI Eurozone Hedged Equity ETF 20200918 0 30.0344 30.0344 30.0344 30.0344 23 29.199
DBGR.US Xtrackers MSCI Germany Hedged Equity ETF 20200918 0 28.18 28.1808 28.09 28.1808 489 27.235 up up correct
DBJP.US Xtrackers MSCI Japan Hedged Equity ETF 20200918 0 40.61 40.61 40.46 40.46 39559 39.5118 down up incorrect
DBLV.US AdvisorShares DoubleLine Value Equity ETF 20200918 0 70.6 70.74 70.07 70.4275 899 68.7723 down down correct
DBMF.US iM DBi Managed Futures Strategy ETF 20200918 0 24.962 24.962 24.87 24.896 600 24.6981 down down correct
DBO.US Invesco DB Oil Fund 20200918 0 7.39 7.45 7.33 7.36 577900 7.36 down down correct
DBP.US Invesco DB Precious Metals Fund 20200918 0 54.69 54.96 54.5162 54.5838 11830 54.5838 down up incorrect
DBS.US Invesco DB Multi 20200918 0 38.34 38.34 38.34 38.34 200 38.34
DBV.US Invesco DB G10 Currency Harvest Fund 20200918 0 23.41 23.535 23.39 23.535 957 23.535 up down incorrect
DDG.US ProShares Trust 20200918 0 31.77 32.16 31.5 31.84 5900 31.84 up up correct
DDM.US ProShares Ultra Dow30 20200918 0 47.37 47.5 45.98 46.54 799539 46.4144 down down correct
DEED.US First Trust TCW Securitized Plus ETF 20200918 0 25.9 25.905 25.9 25.905 100 25.0768 up up correct
DEEF.US Xtrackers FTSE Developed ex US Multifactor ETF 20200918 0 27.5016 27.535 27.32 27.4151 4564 26.267 down down correct
DEEP.US Roundhill Acquirers Deep Value ETF 20200918 0 23.11 23.11 22.8383 22.9216 2469 22.4671 down down correct
DEF.US Invesco Defensive Equity ETF 20200918 0 55.5 55.5 54.69 54.9665 16615 53.6432 down up incorrect
DEM.US WisdomTree Trust 20200918 0 37.65 37.683 37.38 37.38 199203 34.1825 down down correct
DES.US WisdomTree U.S. SmallCap Dividend Fund 20200918 0 21.99 22.03 21.55 21.74 308535 20.9441 down down correct
DEUS.US Xtrackers Russell US Multifactor ETF 20200918 0 34.01 34.04 33.6615 33.7572 6866 33.1679 down down correct
DEW.US WisdomTree Global High Dividend Fund 20200918 0 39.52 39.52 39.2622 39.2622 6804 36.8636 down up incorrect
DFE.US WisdomTree Europe SmallCap Dividend Fund 20200918 0 55.2 55.41 55.1 55.1167 12240 53.3378 down down correct
DFEN.US Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace 20200918 0 12.45 12.7497 11.85 11.94 2856998 11.7189 down down correct
DFJ.US WisdomTree Japan SmallCap Dividend Fund 20200918 0 70.72 70.72 70.3 70.3723 1957 68.0663 down down correct
DGL.US Invesco DB Gold Fund 20200918 0 57.25 57.575 57.25 57.2951 11226 57.2951 up up correct
DGP.US DB Gold Double Long ETN 20200918 0 48.28 48.62 47.82 48.08 27700 48.08 down up incorrect
DGRO.US iShares Core Dividend Growth ETF 20200918 0 40.6 40.6 39.99 40.2 1260417 38.8634 down down correct
DGS.US WisdomTree Emerging Markets SmallCap Dividend Fund 20200918 0 43.17 43.27 42.93 43.04 124449 40.3548 down down correct
DGT.US SPDR Series Trust 20200918 0 84.49 84.78 83.72 84.2235 1726 81.0642 down up incorrect
DGZ.US DB Gold Short ETN 20200918 0 9.7 10 9.7 9.96 1000 9.96 up up correct
DHS.US WisdomTree U.S. High Dividend Fund 20200918 0 64.38 64.38 63.24 63.427 28533 60.0452 down down correct
DIA.US SPDR Dow Jones Industrial Average ETF Trust 20200918 0 279.02 279.4 274.7731 276.52 3156714 270.6788 down down correct
DIAL.US Columbia Diversified Fixed Income Allocation ETF 20200918 0 21.69 21.75 21.6 21.65 105206 20.946 down down correct
DIG.US ProShares Ultra Oil & Gas 20200918 0 59.81 59.81 57.23 58.3 57118 27.8573 down down correct
DIM.US WisdomTree International MidCap Dividend Fund 20200918 0 57.85 58 57.63 57.754 21420 54.9 down down correct
DIV.US Global X SuperDividend U.S. ETF 20200918 0 15.58 15.6 15.29 15.35 153438 14.2337 down down correct
DIVA.US AGFiQ Hedged Dividend Income Fund 20200918 0 20.798 20.798 20.798 20.798 5 20.4605
DIVO.US Amplify ETF Trust 20200918 0 30.48 30.54 30.1001 30.23 41487 28.4344 down down correct
DJCB.US ETRACS Bloomberg Commodity Index Total ReturnSM ETN Series B 20200918 0 13.6022 13.6022 13.6022 13.6022 22 13.6022
DJD.US Invesco Dow Jones Industrial Average Dividend ETF 20200918 0 35.595 35.75 35.425 35.4837 11173 33.772 down down correct
DJP.US iPath Bloomberg Commodity Index Total Return(SM) ETN 20200918 0 20.04 20.25 20.03 20.2 202400 20.2 up up correct
DLN.US WisdomTree U.S. LargeCap Dividend Fund 20200918 0 98.37 98.37 96.69 97.23 54699 47.0587 down up incorrect
DLS.US WisdomTree International SmallCap Dividend Fund 20200918 0 61.61 61.7914 61.31 61.5199 56899 58.8839 down down correct
DMDV.US ETF Series Solutions 20200918 0 20.16 20.16 20.16 20.16 100 19.3163
DMRE.US Transamerica ETF Trust 20200918 0 49.29 49.29 49.29 49.29 0 48.2663
DMRI.US DeltaShares S&P International Managed Risk ETF 20200918 0 45.08 45.08 45.08 45.08 175 43.7643
DMRL.US DeltaShares S&P 500 Managed Risk ETF 20200918 0 59.14 59.1649 59.14 59.1649 446 58.3262 up up correct
DMRM.US DeltaShares S&P 400 Managed Risk ETF 20200918 0 48.13 48.13 47.82 47.8981 669 47.4569 down down correct
DMRS.US DeltaShares S&P 600 Managed Risk ETF 20200918 0 47.54 47.54 47.21 47.2834 1716 46.9725 down up incorrect
DNL.US WisdomTree Global ex 20200918 0 68.16 68.16 67.7017 67.8001 11379 33.0316 down down correct
DOG.US ProShares Short Dow30 20200918 0 43.64 44.3 43.59 44.05 714400 44.05 up up correct
DOL.US WisdomTree International LargeCap Dividend Fund 20200918 0 42.8535 42.9 42.62 42.71 21105 40.5704 down up incorrect
DON.US WisdomTree U.S. MidCap Dividend Fund 20200918 0 29.97 29.99 29.425 29.51 230401 28.5121 down down correct
DOO.US WisdomTree International Dividend ex 20200918 0 37.48 37.55 37.2 37.35 172666 34.6502 down up incorrect
DPK.US Direxion Daily MSCI Developed Markets Bear 3X Shares 20200918 0 0.157 0.159 0.15 0.15 10024 0.15 down down correct
DPST.US Direxion Shares ETF Trust 20200918 0 53.34 53.7969 50.96 51.82 259610 10.2157 down up incorrect
DRIP.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares 20200918 0 57.58 59.4 56.5256 57.74 228474 57.7341 up up correct
DRN.US Direxion Shares ETF Trust 20200918 0 11.14 11.1865 10.3149 10.38 728244 9.8271 down down correct
DRV.US Direxion Daily MSCI Real Estate Bear 3X Shares 20200918 0 13.29 14.2765 13.29 14.19 19757 141.9 up up correct
DRW.US WisdomTree Global ex 20200918 0 25.01 25.01 24.83 24.8334 9869 22.6921 down down correct
DSI.US iShares MSCI KLD 400 Social ETF 20200918 0 128.9 128.9 125.92 127.04 70972 62.4115 down up incorrect
DSTL.US Distillate U.S. Fundamental Stability & Value ETF 20200918 0 32.67 32.73 32.262 32.38 6874 31.7483 down down correct
DTD.US WisdomTree U.S. Total Dividend Fund 20200918 0 95.51 95.51 93.835 94.25 38886 45.5896 down down correct
DTEC.US ALPS Disruptive Technologies ETF 20200918 0 38.01 38.01 36.7182 37.45 26744 37.2136 down down correct
DTH.US WisdomTree International High Dividend Fund 20200918 0 34.4706 34.4706 34.2117 34.31 19191 32.0241 down down correct
DTN.US WisdomTree U.S. Dividend ex 20200918 0 77.53 77.74 76.5358 76.8254 7841 73.4892 down down correct
DUG.US ProShares UltraShort Oil & Gas 20200918 0 47.943 49.25 47.3568 48.22 92264 48.22 up up correct
DUSL.US Direxion Shares ETF Trust 20200918 0 21.94 22.116 20.93 21 150863 20.9252 down up incorrect
DUST.US Direxion Daily Gold Miners Index Bear 2X Shares 20200918 0 16.64 17.35 16.4003 17.31 6742170 17.31 up down incorrect
DVYE.US iShares Inc. 20200918 0 31.93 31.93 31.62 31.67 72480 28.7879 down down correct
DWM.US WisdomTree International Equity Fund 20200918 0 47.08 47.15 46.79 46.97 15732 44.6254 down down correct
DWMF.US WisdomTree International Multifactor Fund 20200918 0 24.37 24.415 24.28 24.3141 1214 23.1698 down down correct
DWX.US SPDR S&P International Dividend ETF 20200918 0 34.95 34.985 34.77 34.84 48001 32.8505 down down correct
DXD.US ProShares Trust 20200918 0 15.57 16.05 15.54 15.85 1617700 15.85 up up correct
DXJ.US WisdomTree Japan Hedged Equity Fund 20200918 0 49.41 49.41 49.05 49.23 370936 47.2515 down down correct
DYHG.US Direxion Dynamic Hedge ETF 20200918 0 50.1 50.169 50.1 50.169 200 49.5471 up down incorrect
DYNF.US BlackRock ETF Trust 20200918 0 28.091 28.091 27.798 27.941 1300 26.2825 down down correct
DZZ.US DB Gold Double Short ETN 20200918 0 2.52 2.52 2.48 2.49 30700 2.49 down down correct
EAGG.US iShares Trust 20200918 0 56.7 56.7 56.58 56.61 80364 55.6944 down down correct
EASG.US Xtrackers MSCI EAFE ESG Leaders Equity ETF 20200918 0 26.1191 26.1191 26.0002 26.06 1402 25.1592 down down correct
EBLU.US Ecofin Global Water ESG Fund 20200918 0 34.96 35.02 34.619 34.684 2100 34.2842 down down correct
EBND.US SPDR Bloomberg Barclays Emerging Markets Local Bond ETF 20200918 0 26.82 26.86 26.69 26.69 115392 25.437 down down correct
ECLN.US First Trust EIP Carbon Impact ETF 20200918 0 20.3837 20.3837 20.3837 20.3837 1 19.8355
ECNS.US iShares Trust 20200918 0 44.32 44.45 44.2 44.3 5569 41.2579 down down correct
ECON.US Columbia Emerging Markets Consumer ETF 20200918 0 25.29 25.305 25.14 25.23 14574 24.7974 down down correct
ECOZ.US TrueShares ESG Active Opportunities ETF 20200918 0 29.888 29.888 29.888 29.888 100 29.7715
EDC.US Direxion Daily MSCI Emerging Markets Bull 3X Shares 20200918 0 61.31 61.36 59.52 59.72 77258 59.6431 down down correct
EDIV.US SPDR Index Shares Funds 20200918 0 25.26 25.34 25.13 25.24 43623 23.9384 down down correct
EDOG.US ALPS Emerging Sector Dividend Dogs ETF 20200918 0 19.27 19.29 19.15 19.1549 1388 17.7526 down down correct
EDOW.US First Trust Dow 30 Equal Weight ETF 20200918 0 24.7391 24.7404 24.4763 24.5734 22400 23.9593 down down correct
EDV.US Vanguard Extended Duration Treasury Index Fund ETF Shares 20200918 0 166.76 167.22 165.99 166.3 489077 156.0138 down up incorrect
EDZ.US Direxion Daily MSCI Emerging Markets Bear 3X Shares 20200918 0 17.34 17.87 17.31 17.81 210800 17.81 up up correct
EEH.US ELEMENTS Linked to SPECTRUM Large Cap U.S. Sector Momentum Index 20200918 0 24.25 24.25 24.25 24.25 0 24.25
EELV.US Invesco S&P Emerging Markets Low Volatility ETF 20200918 0 20.68 20.7 20.57 20.57 54723 19.4227 down down correct
EEM.US iShares MSCI Emerging Markets ETF 20200918 0 44.91 44.9483 44.45 44.52 34270521 43.2534 down down correct
EEMD.US AAM S&P Emerging Markets High Dividend Value ETF 20200918 0 18.05 18.05 18.0198 18.0198 2026 17.0443 down down correct
EEMO.US Invesco S&P Emerging Markets Momentum ETF 20200918 0 16.11 16.11 16.02 16.06 1300 15.881 down down correct
EEMS.US iShares MSCI Emerging Markets Small 20200918 0 45.45 45.45 45 45.135 12856 42.9063 down down correct
EEMX.US SPDR MSCI Emerging Markets Fossil Fuel Free ETF 20200918 0 66.5811 66.5811 66.5 66.58 855 64.8272 down down correct
EES.US WisdomTree U.S. SmallCap Earnings Fund 20200918 0 31.28 31.53 30.9076 31.14 35431 30.3691 down down correct
EET.US ProShares Ultra MSCI Emerging Markets 20200918 0 71.93 71.93 70.52 70.82 9300 70.82 down down correct
EEV.US ProShares Trust 20200918 0 25.08 25.6 25.08 25.5 28100 25.5 up up correct
EFA.US iShares MSCI EAFE ETF 20200918 0 65.47 65.5 64.91 65.13 27897505 62.5451 down down correct
EFAX.US SPDR MSCI EAFE Fossil Fuel Free ETF 20200918 0 69.46 69.7443 69.46 69.47 1750 67.1222 up up correct
EFIV.US SPDR S&P 500 ESG ETF 20200918 0 31.341 31.365 30.82 30.993 5500 30.6607 down down correct
EFO.US ProShares Ultra MSCI EAFE 20200918 0 34.81 34.81 34.54 34.595 1869 34.595 down down correct
EFU.US ProShares UltraShort MSCI EAFE 20200918 0 16.9 17.0858 16.9 17.0858 276 17.0858 up up correct
EFZ.US ProShares Short MSCI EAFE 20200918 0 23.23 23.32 23.23 23.3 7400 23.3 up up correct
EGPT.US VanEck Vectors Egypt Index ETF 20200918 0 25.095 25.095 25.095 25.095 128 23.8764
EIDO.US iShares MSCI Indonesia ETF 20200918 0 18.19 18.19 18.01 18.06 1317490 17.6873 down up incorrect
EINC.US VanEck Vectors Energy Income ETF 20200918 0 36.34 36.4 36.01 36.09 1000 33.3194 down down correct
EIRL.US iShares Trust 20200918 0 41.7 41.7 41.28 41.3068 5471 40.9685 down down correct
EIS.US iShares MSCI Israel ETF 20200918 0 52.5 52.75 52.15 52.41 3104 51.8473 down down correct
EJAN.US Innovator MSCI Emerging Markets Power Buffer ETF January 20200918 0 27.217 27.237 27.09 27.2 3400 27.2 down up incorrect
EJUL.US Innovator MSCI Emerging Markets Power Buffer ETF 20200918 0 25.42 25.484 25.396 25.484 2900 25.484 up down incorrect
EKAR.US Capital Link NextGen Vehicles & Technology ETF 20200918 0 27.74 27.8 27.6 27.76 2441 27.3136 up up correct
ELD.US WisdomTree Emerging Markets Local Debt Fund 20200918 0 33.15 33.15 32.65 33.05 6641 31.0587 down down correct
EMAG.US VanEck Vectors Emerging Markets Aggregate Bond ETF 20200918 0 21.15 21.15 21.15 21.15 50 20.1796
EMBD.US Global X Emerging Markets Bond ETF 20200918 0 26.84 26.84 26.738 26.738 12500 25.1648 down up incorrect
EMBH.US iShares Interest Rate Hedged Emerging Markets Bond ETF 20200918 0 22.6549 22.6549 22.6549 22.6549 2 21.872
EMFM.US Global X Next Emerging & Frontier ETF 20200918 0 16.9117 16.9117 16.7701 16.8597 2261 16.4556 down down correct
EMLC.US VanEck Vectors ETF Trust 20200918 0 31.74 31.74 31.5319 31.54 1831260 29.6995 down down correct
EMLP.US First Trust North American Energy Infrastructure Fund 20200918 0 19.82 19.82 19.51 19.59 1278119 18.505 down down correct
EMMF.US WisdomTree Emerging Markets Multifactor Fund 20200918 0 21.93 21.9609 21.93 21.9609 824 21.1182 up up correct
EMNT.US EMNT 20200918 0 100.84 100.885 100.84 100.885 3700 99.9079 up up correct
EMQQ.US EMQQ The Emerging Markets Internet & Ecommerce ETF 20200918 0 52.31 52.31 51.5 51.89 112583 51.7941 down down correct
EMSG.US DBX ETF Trust 20200918 0 28.82 28.82 28.48 28.496 1900 28.2995 down down correct
EMTY.US ProShares Trust 20200918 0 27.55 28.01 27.4 27.719 12300 27.719 up up correct
ENFR.US Alerian Energy Infrastructure ETF 20200918 0 13.28 13.3 13.17 13.2569 8370 12.0075 down down correct
ENTR.US EntrepreneurShares Series Trust 20200918 0 23.73 23.73 23.35 23.5599 610 13.8374 down down correct
EPHE.US iShares MSCI Philippines ETF 20200918 0 26.81 26.81 26.5 26.63 49965 26.297 down down correct
EPI.US WisdomTree India Earnings Fund 20200918 0 24.11 24.18 24 24.02 634063 23.6293 down down correct
EPOL.US iShares Trust 20200918 0 17.14 17.2 17.06 17.1 43553 16.7873 down down correct
EPP.US iShares MSCI Pacific ex Japan ETF 20200918 0 41.72 41.75 41.38 41.52 184581 39.513 down up incorrect
EPS.US WisdomTree U.S. Earnings 500 Fund 20200918 0 35.88 35.88 35.21 35.41 20199 34.4863 down up incorrect
EPU.US iShares MSCI Peru ETF 20200918 0 30.3 30.33 30.04 30.2115 15324 29.1002 down up incorrect
EPV.US ProShares UltraShort FTSE Europe 20200918 0 21.141 21.24 21.14 21.2311 4038 21.2299 up up correct
EQAL.US Invesco Russell 1000 Equal Weight ETF 20200918 0 33.1 33.11 32.73 32.745 15455 32.0009 down down correct
EQL.US ALPS Equal Sector Weight ETF 20200918 0 78.14 78.14 77.3033 77.3033 3807 75.4136 down down correct
EQOP.US Natixis ETF Trust II 20200918 0 24.81 24.81 24.41 24.508 5000 23.383 down up incorrect
EQWL.US Invesco Exchange 20200918 0 60.7888 60.7888 60.4235 60.574 622 58.8508 down down correct
ERM.US First Trust Exchange 20200918 0 17.9199 17.9199 17.9199 17.9199 30 17.6075
ERSX.US Entrepreneurshares Series Trust 20200918 0 18.555 18.555 18.555 18.555 100 14.9236
ERTH.US Invesco Exchange 20200918 0 57.63 57.82 57.02 57.3 7200 49.6656 down down correct
ERUS.US iShares MSCI Russia ETF 20200918 0 34.31 34.31 33.74 33.77 98962 31.0498 down down correct
ERX.US Direxion Shares ETF Trust 20200918 0 11.81 11.83 11.32 11.54 3332996 11.0858 down down correct
ERY.US Direxion Daily Energy Bear 2X Shares 20200918 0 57.11 59.38 56.95 58.42 183800 58.42 up up correct
ESBA.US Empire State Realty OP L.P 20200918 0 6.33 6.36 6.33 6.36 257 6.2974 up down incorrect
ESGA.US American Century Sustainable Equity ETF 20200918 0 42.35 42.35 41.72 41.9563 3004 41.4326 down down correct
ESGN.US Columbia ETF Trust I 20200918 0 22.6155 22.6155 22.6155 22.6155 26 21.541
ESGS.US Columbia ETF Trust I 20200918 0 26.001 26.0426 26.001 26.0426 141 24.9745 up up correct
ESGY.US American Century Sustainable Growth ETF 20200918 0 31.31 31.31 31.31 31.31 0 30.861
ETHO.US Etho Climate Leadership U.S. ETF 20200918 0 44.33 44.33 43.6008 43.6008 1117 43.2428 down down correct
EUDG.US WisdomTree Trust 20200918 0 28.62 28.62 28.48 28.5009 3148 27.359 down down correct
EUFX.US ProShares Short Euro 20200918 0 42.78 42.78 42.735 42.735 102 42.735 down up incorrect
EUM.US ProShares Short MSCI Emerging Markets 20200918 0 15.16 15.31 15.16 15.29 59800 15.29 up up correct
EUO.US ProShares Trust II 20200918 0 24.04 24.07 23.84 23.98 11500 23.98 down down correct
EURL.US Direxion Daily FTSE Europe Bull 3X Shares 20200918 0 19.37 19.485 19.08 19.17 29019 19.0603 down down correct
EUSA.US iShares MSCI USA Equal Weighted ETF 20200918 0 62.07 62.2481 61.25 61.6331 3621 60.3791 down down correct
EUSB.US iShares Trust 20200918 0 50.5102 50.5102 50.5102 50.5102 1 49.7871
EUSC.US WisdomTree Trust 20200918 0 28.4819 28.5 28.36 28.4137 2317 27.0682 down up incorrect
EVX.US VanEck Vectors ETF Trust 20200918 0 101.0243 101.0243 101.0243 101.0243 265 100.4435
EWA.US iShares MSCI Australia ETF 20200918 0 20.26 20.29 20.04 20.13 4240704 19.1632 down down correct
EWC.US iShares MSCI Canada ETF 20200918 0 27.89 27.98 27.67 27.71 1714606 26.8604 down down correct
EWCO.US Invesco S&P 500 Equal Weight Communication Services ETF 20200918 0 27.31 27.46 27.19 27.3109 1567 26.8501 up up correct
EWD.US iShares MSCI Sweden ETF 20200918 0 36.29 36.4 36.1 36.31 278516 34.3016 up up correct
EWG.US iShares MSCI Germany ETF 20200918 0 30.4 30.42 30.13 30.27 5733781 29.3592 down up incorrect
EWH.US iShares Inc. 20200918 0 22.58 22.6 22.49 22.56 5142860 21.81 down down correct
EWI.US iShares MSCI Italy ETF 20200918 0 25.34 25.42 25.13 25.27 533803 24.4198 down down correct
EWJ.US iShares MSCI Japan ETF 20200918 0 59.52 59.62 59.14 59.26 6394585 57.8355 down down correct
EWK.US iShares MSCI Belgium ETF 20200918 0 17.86 17.91 17.79 17.8353 2424 17.0527 down down correct
EWL.US iShares MSCI Switzerland ETF 20200918 0 42.83 42.88 42.49 42.67 1053756 41.8731 down up incorrect
EWM.US iShares MSCI Malaysia ETF 20200918 0 26.21 26.21 26.07 26.12 283653 24.5157 down down correct
EWMC.US Invesco Exchange 20200918 0 61.502 61.502 60.9971 60.9971 679 60.0653 down down correct
EWN.US iShares MSCI Netherlands ETF 20200918 0 35.44 35.46 35.02 35.19 555573 34.7159 down down correct
EWO.US iShares MSCI Austria ETF 20200918 0 15.42 15.42 15.3 15.3083 15922 14.7871 down down correct
EWP.US iShares MSCI Spain ETF 20200918 0 22.83 22.84 22.57 22.69 509590 21.6064 down down correct
EWQ.US iShares MSCI France ETF 20200918 0 29.25 29.3 29.02 29.13 1268860 27.9054 down down correct
EWRE.US Invesco S&P 500 Equal Weight Real Estate ETF 20200918 0 27.01 27.01 26.56 26.56 3251 25.3337 down up incorrect
EWS.US iShares MSCI Singapore ETF 20200918 0 18.94 18.9425 18.82 18.85 573585 17.5002 down down correct
EWSC.US Invesco Exchange 20200918 0 49.93 49.9838 49.2877 49.6671 1681 49.0228 down down correct
EWT.US iShares MSCI Taiwan ETF 20200918 0 45.61 45.69 45.32 45.34 3479881 43.3245 down up incorrect
EWU.US iShares MSCI United Kingdom ETF 20200918 0 26.31 26.35 26.035 26.11 4220226 24.7119 down down correct
EWV.US ProShares UltraShort MSCI Japan 20200918 0 19.5 19.72 19.5 19.6782 2784 19.6782 up up correct
EWW.US iShares MSCI Mexico ETF 20200918 0 33.88 34.085 33.32 33.35 3159453 32.2623 down down correct
EWX.US SPDR S&P Emerging Markets Small Cap ETF 20200918 0 45.84 46.03 45.65 45.65 12786 43.6974 down down correct
EWY.US iShares MSCI South Korea ETF 20200918 0 66.66 66.72 65.93 66.04 3016627 64.1726 down down correct
EWZ.US iShares MSCI Brazil ETF 20200918 0 30.88 30.97 29.79 29.8 34522095 27.2474 down up incorrect
EXI.US iShares Global Industrials ETF 20200918 0 95.66 96.0346 94.88 95.0234 17429 93.1573 down down correct
EZA.US iShares MSCI South Africa ETF 20200918 0 38.43 38.54 37.97 38.01 502501 35.7758 down down correct
EZJ.US ProShares Ultra MSCI Japan 20200918 0 36.4 36.41 35.95 35.95 3000 35.95 down down correct
EZM.US WisdomTree U.S. MidCap Earnings Fund 20200918 0 35.59 35.59 34.86 35.057 86621 34.2738 down up incorrect
FAN.US First Trust Global Wind Energy ETF 20200918 0 17.53 17.53 17.3741 17.48 62103 17.1267 down up incorrect
FAS.US Direxion Shares ETF Trust 20200918 0 37.31 37.3599 35.8 36.18 2031417 35.8164 down down correct
FAZ.US Direxion Shares ETF Trust 20200918 0 14.09 14.6105 14.0101 14.47 2679614 115.76 up up correct
FBGX.US UBS AG FI Enhanced Large Cap Growth ETN 20200918 0 418.61 422.801 418.61 422.801 1400 422.801 up up correct
FBND.US Fidelity Total Bond ETF 20200918 0 54.99 54.9904 54.92 54.95 100147 52.7107 down down correct
FBT.US First Trust NYSE Arca Biotechnology Index Fund 20200918 0 158.36 158.36 154.2225 157.24 53079 157.24 down down correct
FCG.US First Trust Natural Gas ETF 20200918 0 6.83 6.93 6.75 6.84 416300 6.5257 up up correct
FCOM.US Fidelity MSCI Communication Services Index ETF 20200918 0 38.78 38.78 37.72 38.18 147910 37.9193 down up incorrect
FCOR.US Fidelity Merrimack Street Trust 20200918 0 56.41 56.48 56.35 56.38 23012 54.6128 down down correct
FDD.US First Trust Exchange 20200918 0 10.9 10.91 10.79 10.82 89884 10.1946 down up incorrect
FDHY.US Fidelity High Yield Factor ETF 20200918 0 54.6 54.88 54.15 54.17 25403 49.7384 down down correct
FDIS.US Fidelity MSCI Consumer Discretionary Index ETF 20200918 0 61.41 61.4499 59.69 60.41 768112 59.9459 down up incorrect
FDL.US First Trust Morningstar Dividend Leaders Index Fund 20200918 0 27.01 27.01 26.67 26.7 295078 25.0819 down down correct
FDLO.US Fidelity Low Volatility Factor ETF 20200918 0 39.7 39.7 38.93 39.24 35538 38.7391 down down correct
FDM.US First Trust Dow Jones Select MicroCap Index Fund 20200918 0 39.79 39.98 39.4117 39.8516 4997 39.0355 up up correct
FDMO.US Fidelity Momentum Factor ETF 20200918 0 39.35 39.35 38.45 38.93 21072 38.6289 down down correct
FDN.US First Trust Exchange 20200918 0 181.16 182.18 176.73 179.91 1102900 179.91 down down correct
FDRR.US Fidelity Dividend ETF for Rising Rates 20200918 0 32.72 32.72 32.19 32.37 14917 31.4907 down down correct
FDVV.US Fidelity High Dividend ETF 20200918 0 28.49 28.49 27.8603 28.04 108539 27.0462 down down correct
FENY.US Fidelity MSCI Energy Index ETF 20200918 0 8.78 8.82 8.64 8.73 432473 8.3089 down down correct
FEU.US SPDR STOXX Europe 50 ETF 20200918 0 550 550 550 550 10 548.7987
FEUL.US Credit Suisse FI Enhanced Europe 50 Exchange Traded Notes (ETNs) 20200918 0 77.0386 77.0386 77.0386 77.0386 0 77.0386
FEZ.US SPDR EURO STOXX 50 ETF 20200918 0 38.16 38.16 37.75 37.95 4245119 36.5599 down down correct
FFIU.US Fieldstone UVA Unconstrained Medium 20200918 0 26.6233 26.6233 26.6233 26.6233 1 25.7474
FFTY.US Innovator ETFs Trust 20200918 0 36.43 36.53 35.623 36.15 69800 36.15 down down correct
FGD.US First Trust Dow Jones Global Select Dividend Index Fund 20200918 0 18.87 18.87 18.675 18.7376 80713 17.2542 down down correct
FHLC.US Fidelity MSCI Health Care Index ETF 20200918 0 52.55 52.71 51.9 52.41 91866 51.7182 down down correct
FIDI.US Fidelity International High Dividend ETF 20200918 0 16.59 16.68 16.24 16.4043 35920 15.6955 down down correct
FIDU.US Fidelity Covington Trust 20200918 0 41.33 41.42 40.636 40.76 324329 40.2846 down up incorrect
FIEE.US UBS AG FI Enhanced Europe 50 ETN 20200918 0 135.3238 135.3238 135.3238 135.3238 22 135.3238
FIHD.US UBS AG FI Enhanced Global High Yield ETN 20200918 0 155.12 155.12 154.9532 154.9532 274 154.9532 down down correct
FILL.US iShares MSCI Global Energy Producers ETF 20200918 0 11.36 11.37 11.2 11.27 41917 10.6193 down down correct
FISK.US Empire State Realty OP L.P 20200918 0 6.34 6.34 6.34 6.34 184 6.3002
FISR.US SPDR SSGA Fixed Income Sector Rotation ETF 20200918 0 32.15 32.15 32.122 32.127 9700 31.2151 down down correct
FITE.US SPDR S&P Kensho Future Security ETF 20200918 0 37.62 37.69 37.33 37.53 23700 37.1021 down down correct
FIVA.US Fidelity International Value Factor ETF 20200918 0 19.535 19.535 19.525 19.525 460 18.7026 down up incorrect
FIVG.US Defiance 5G Next Gen Connectivity ETF 20200918 0 28.73 28.8 28.11 28.41 154700 28.0404 down down correct
FIW.US First Trust Exchange 20200918 0 60.71 60.815 59.7333 59.9119 11606 59.4627 down down correct
FLAU.US Franklin FTSE Australia ETF 20200918 0 23.656 23.66 23.6322 23.66 1287 22.4178 up up correct
FLAX.US Franklin FTSE Asia ex Japan ETF 20200918 0 24.09 24.09 24.01 24.021 406 23.1664 down down correct
FLBR.US Franklin FTSE Brazil ETF 20200918 0 19 19 18.4765 18.4765 4967 17.0134 down down correct
FLCA.US Franklin Templeton ETF Trust 20200918 0 24.87 24.87 24.7 24.7003 2746 23.8446 down up incorrect
FLCB.US Franklin Templeton ETF Trust 20200918 0 26.37 26.37 26.33 26.34 9500 25.4114 down down correct
FLCH.US Franklin FTSE China ETF 20200918 0 29.14 29.14 28.99 29.0434 2489 28.4111 down down correct
FLCO.US Franklin Liberty Investment Grade Corporate ETF 20200918 0 26.96 26.96 26.92 26.93 14729 25.7621 down down correct
FLEE.US Franklin FTSE Europe ETF 20200918 0 23.66 23.66 23.51 23.51 25638 22.4306 down down correct
FLEH.US Franklin FTSE Europe Hedged ETF 20200918 0 22.43 22.83 22.43 22.4339 4854 21.4827 up up correct
FLFR.US Franklin FTSE France ETF 20200918 0 24.13 24.13 24 24 1122 23.1407 down down correct
FLGB.US Franklin FTSE United Kingdom ETF 20200918 0 19.91 19.91 19.73 19.7405 13267 18.9312 down down correct
FLGE.US Credit Suisse FI Large Cap Growth Enhanced ETN 20200918 0 419.69 419.891 419.47 419.891 600 419.891 up up correct
FLGR.US Franklin FTSE Germany ETF 20200918 0 23.505 23.505 23.505 23.505 104 22.5295
FLGV.US Franklin Liberty U.S. Treasury Bond ETF 20200918 0 25.27 25.27 25.23 25.23 2665 24.6013 down down correct
FLHK.US Franklin FTSE Hong Kong ETF 20200918 0 23.7388 23.7388 23.7388 23.7388 218 22.6296
FLIN.US Franklin FTSE India ETF 20200918 0 22.5399 22.5399 22.42 22.4799 1459 21.9386 down down correct
FLIY.US Franklin FTSE Italy ETF 20200918 0 21.52 21.52 21.4 21.4249 506 20.4386 down up incorrect
FLJH.US Franklin Templeton ETF Trust 20200918 0 25.079 25.079 25.0361 25.0361 414 24.7146 down down correct
FLJP.US Franklin FTSE Japan ETF 20200918 0 26.45 26.45 26.26 26.3118 22082 25.4968 down down correct
FLKR.US Franklin FTSE South Korea ETF 20200918 0 23.67 23.67 23.393 23.4618 13171 22.7637 down up incorrect
FLLA.US Franklin FTSE Latin America ETF 20200918 0 18.9798 18.9798 18.9798 18.9798 10 17.5282
FLLV.US Franklin Templeton ETF Trust 20200918 0 38.93 38.97 38.44 38.6507 30005 37.8653 down down correct
FLM.US First Trust Exchange 20200918 0 43.42 43.5658 43.42 43.5658 406 42.5188 up down incorrect
FLMB.US Franklin Liberty Federal Tax 20200918 0 26.86 26.905 26.86 26.905 201 26.317 up down incorrect
FLMI.US Franklin Liberty Intermediate Municipal Opportunities ETF 20200918 0 25.61 25.61 25.61 25.61 0 24.8726
FLMX.US Franklin FTSE Mexico ETF 20200918 0 16.6652 16.6652 16.6652 16.6652 7 15.9863
FLQD.US Franklin LibertyQ Global Dividend ETF 20200918 0 28 28 27.9075 27.9075 747 26.8395 down down correct
FLQE.US Franklin LibertyQ Emerging Markets ETF 20200918 0 26.471 26.5799 26.471 26.4976 1107 24.8535 up up correct
FLQG.US Franklin LibertyQ Global Equity ETF 20200918 0 32.8345 32.8345 32.8345 32.8345 0 31.6116
FLQH.US Franklin LibertyQ International Equity Hedged ETF 20200918 0 24.2999 24.2999 24.2536 24.2536 619 22.5781 down down correct
FLRG.US Fidelity Covington Trust 20200918 0 19.98 19.98 19.62 19.68 3000 19.1924 down up incorrect
FLRN.US SPDR Bloomberg Barclays Investment Grade Floating Rate ETF 20200918 0 30.59 30.61 30.58 30.59 689387 30.4124
FLRT.US Pacer Funds Trust 20200918 0 48.22 48.22 48.22 48.22 1 46.1184
FLRU.US Franklin FTSE Russia ETF 20200918 0 23.01 23.01 22.7959 22.7959 7448 20.4285 down down correct
FLSA.US Franklin FTSE Saudi Arabia ETF 20200918 0 25.38 25.4235 25.38 25.4235 148 24.7581 up up correct
FLSP.US Franklin Liberty Systematic Style Premia ETF 20200918 0 22.4695 22.4695 22.4695 22.4695 0 20.5652
FLSW.US Franklin FTSE Switzerland ETF 20200918 0 29.3809 29.41 29.215 29.2886 4721 28.6602 down down correct
FLTB.US Fidelity Merrimack Street Trust 20200918 0 52.61 52.7 52.61 52.7 13653 52.1231 up up correct
FLTR.US VanEck Vectors ETF Trust 20200918 0 25.26 25.33 25.25 25.26 103996 25.0398
FLTW.US Franklin FTSE Taiwan ETF 20200918 0 31.68 31.68 31.5947 31.5947 1457 30.2139 down down correct
FLUD.US Franklin Liberty Ultra Short Bond ETF 20200918 0 25.035 25.035 25.035 25.035 200 24.6418
FLYT.US Direxion Flight to Safety Strategy ETF 20200918 0 53.25 53.25 53.074 53.074 300 50.2889 down up incorrect
FLZA.US Franklin FTSE South Africa ETF 20200918 0 20.04 20.04 19.8103 19.8103 239 18.7977 down down correct
FM.US iShares MSCI Frontier and Select EM ETF 20200918 0 25.92 25.93 25.48 25.65 22738 24.9398 down down correct
FMAT.US Fidelity MSCI Materials Index ETF 20200918 0 36.15 36.15 35.3391 35.39 27557 34.6897 down down correct
FMF.US First Trust Managed Futures Strategy Fund 20200918 0 44.2253 44.6499 44.2253 44.4212 5824 43.0001 up up correct
FNCL.US Fidelity MSCI Financials Index ETF 20200918 0 34.74 34.8858 34.47 34.54 65809 33.7275 down down correct
FNDA.US Schwab Fundamental U.S. Small Company Index ETF 20200918 0 34.54 34.7 33.91 34.18 140549 33.4615 down up incorrect
FNDB.US Schwab Fundamental U.S. Broad Market Index ETF 20200918 0 39.15 39.2219 38.67 38.78 17166 37.6185 down down correct
FNDC.US Schwab Fundamental International Small Company Index ETF 20200918 0 30.59 30.71 30.4527 30.57 181839 29.3993 down up incorrect
FNDE.US Schwab Strategic Trust 20200918 0 24.79 24.83 24.58 24.58 430664 23.1003 down down correct
FNDF.US Schwab Fundamental International Large Company Index ETF 20200918 0 25.46 25.484 25.24 25.3 780678 24.0991 down down correct
FNDX.US Schwab Fundamental U.S. Large Company Index ETF 20200918 0 39.88 39.8946 39.21 39.42 227022 38.2032 down down correct
FNGD.US MicroSectors FANG+ Index 20200918 0 9.99 11.03 9.95 10.46 3384121 209.2 up up correct
FNGO.US MicroSectors FANG+ Index 2X Leveraged ETN 20200918 0 130.085 130.085 122.855 126.5376 13225 25.3075 down up incorrect
FNGS.US MicroSectors FANG+ ETN 20200918 0 22.93 22.93 22.2502 22.533 88000 22.533 down down correct
FNGU.US MicroSectors FANG+ Index 3X Leveraged ETN 20200918 0 174 174 156.31 165.49 731498 16.549 down down correct
FNGZ.US MicroSectors FANG+ Index 20200918 0 6.72 7.28 6.72 6.97 10900 6.97 up up correct
FNI.US First Trust Chindia ETF 20200918 0 48.35 48.35 47.6257 48.0153 4401 47.9148 down down correct
FOVL.US iShares Trust 20200918 0 33.709 33.709 33.709 33.709 100 32.1915
FPE.US First Trust Preferred Securities and Income ETF 20200918 0 19.48 19.48 19.43 19.43 752165 18.2848 down down correct
FPEI.US First Trust Institutional Preferred Securities and Income ETF 20200918 0 19.64 19.6999 19.6349 19.67 41052 18.5049 up up correct
FPX.US First Trust US Equity Opportunities ETF 20200918 0 93.1 93.29 91.14 92.75 76408 92.5282 down down correct
FQAL.US Fidelity Quality Factor ETF 20200918 0 39.01 39.01 38.3 38.61 14490 38.0684 down down correct
FREL.US Fidelity Covington Trust 20200918 0 24.27 24.27 23.64 23.71 404387 22.8083 down down correct
FRI.US First Trust S&P REIT Index Fund 20200918 0 21.96 21.96 21.49 21.5122 8937 20.8163 down down correct
FRLG.US Large Cap Growth Index 20200918 0 184.97 184.97 181.311 181.311 800 181.311 down down correct
FSMB.US First Trust Short Duration Managed Municipal ETF 20200918 0 20.688 20.69 20.6734 20.69 10926 20.3338 up up correct
FSMD.US Fidelity Covington Trust 20200918 0 24.04 24.04 23.62 23.807 16400 23.4244 down up incorrect
FSTA.US Fidelity MSCI Consumer Staples Index ETF 20200918 0 38.25 38.25 37.49 37.77 64146 36.6362 down down correct
FTEC.US Fidelity MSCI Information Technology Index ETF 20200918 0 89.55 89.55 86.77 87.88 480139 87.0845 down down correct
FTSD.US Franklin ETF Trust 20200918 0 95.88 95.89 95.82 95.89 11847 94.4932 up up correct
FUE.US ELEMENTS Linked to the MLCX Biofuels Index (Exchange Series) 20200918 0 5.8 6.11 5.75 6.11 2500 6.11 up up correct
FUMB.US First Trust Ultra Short Duration Municipal ETF 20200918 0 20.151 20.2 20.12 20.13 42185 19.9947 down up incorrect
FUTY.US Fidelity MSCI Utilities Index ETF 20200918 0 37.88 37.88 37.06 37.16 210661 35.8333 down down correct
FVAL.US Fidelity Value Factor ETF 20200918 0 35.97 35.98 35.32 35.5 27711 34.8478 down down correct
FVD.US First Trust Value Line Dividend Index Fund 20200918 0 32.17 32.17 31.68 31.79 1294809 30.8149 down down correct
FWDB.US AdvisorShares FolioBeyond Smart Core Bond ETF 20200918 0 25.81 25.81 25.81 25.81 0 25.1522
FXA.US Invesco CurrencyShares Australian Dollar Trust 20200918 0 72.76 72.99 72.69 72.75 44000 72.75 down down correct
FXB.US Invesco CurrencyShares British Pound Sterling Trust 20200918 0 125.3 125.34 124.97 125 81200 125 down down correct
FXC.US Invesco CurrencyShares Canadian Dollar Trust 20200918 0 74.61 74.71 74.57 74.62 14600 74.62 up down incorrect
FXD.US First Trust Consumer Discretionary AlphaDEX Fund 20200918 0 43.27 43.27 42.2 42.68 291584 42.3434 down down correct
FXE.US Invesco CurrencyShares Euro Currency Trust 20200918 0 111.51 111.75 111.36 111.57 100200 111.57 up up correct
FXF.US Invesco CurrencyShares Swiss Franc Trust 20200918 0 100.51 100.58 100.33 100.41 32500 100.41 down down correct
FXG.US First Trust Consumer Staples AlphaDEX Fund 20200918 0 48.9424 48.9424 47.94 48.4041 5418 47.3736 down down correct
FXH.US First Trust Health Care AlphaDEX Fund 20200918 0 94.17 94.5 92.72 93.84 35400 93.84 down down correct
FXI.US iShares Trust 20200918 0 43.03 43.03 42.765 42.82 18297978 41.5776 down down correct
FXL.US First Trust Technology AlphaDEX Fund 20200918 0 87 87.4 84.96 86.39 222833 86.2945 down down correct
FXN.US First Trust Energy AlphaDEX Fund 20200918 0 6.21 6.24 6.1 6.17 425678 5.7902 down up incorrect
FXO.US First Trust Financials AlphaDEX Fund 20200918 0 26.49 26.6579 26.3 26.33 80412 25.3663 down down correct
FXP.US ProShares UltraShort FTSE China 50 20200918 0 40.8 41.35 40.8 41.29 32400 41.29 up up correct
FXU.US First Trust Utilities AlphaDEX Fund 20200918 0 26.67 26.67 26.1251 26.17 78751 25.1522 down down correct
FXY.US Invesco CurrencyShares Japanese Yen Trust 20200918 0 90.49 90.68 90.37 90.42 74900 90.42 down down correct
FXZ.US First Trust Exchange 20200918 0 40.43 40.43 39.72 39.76 14679 38.8664 down up incorrect
GAL.US SPDR SSgA Global Allocation ETF 20200918 0 39.37 39.43 39.1301 39.1905 7067 37.4598 down up incorrect
GAMR.US ETF Managers Trust 20200918 0 68.05 68.26 67.44 67.8541 7918 67.2374 down down correct
GASX.US Direxion Daily Natural Gas Related Bear 3X Shares 20200918 0 0.72 0.75 0.72 0.75 29500 0.75 up up correct
GAZ.US iPath Series B Bloomberg Natural Gas Subindex Total ReturnSM ETN 20200918 0 18.5062 18.97 18.5 18.97 1510 18.97 up down incorrect
GBDV.US Global Beta ETF Trust 20200918 0 15.7 15.7 15.21 15.227 400 14.6679 down down correct
GBGR.US Global Beta Rising Stars ETF 20200918 0 20.369 20.369 20.369 20.369 0 20.3078
GBIL.US Goldman Sachs Access Treasury 0 20200918 0 100.43 100.4437 100.43 100.43 553176 100.1203
GBLO.US Global Beta Low Beta ETF 20200918 0 20.425 20.425 20.425 20.425 0 19.9684
GBUG.US iPath Gold ETN 20200918 0 32.26 32.26 32.239 32.239 100 32.239 down down correct
GCC.US WisdomTree Continuous Commodity Index Fund 20200918 0 17.701 17.82 17.66 17.785 51479 16.2033 up up correct
GCE.US Claymore CEF GS Connect ETN 20200918 0 0.36 0.385 0.36 0.385 30000 0.385 up up correct
GCOR.US Goldman Sachs Access U.S. Aggregate Bond ETF 20200918 0 49.99 50.01 49.94 49.9502 34228 49.3768 down down correct
GDMA.US Alpha Architect ETF Trust 20200918 0 29.28 29.28 29.1 29.19 16700 28.9836 down down correct
GDX.US VanEck Vectors Gold Miners ETF 20200918 0 42.23 42.54 41.34 41.36 24531289 40.4384 down down correct
GDXJ.US VanEck Vectors Junior Gold Miners ETF 20200918 0 61.42 62.1 60.42 60.61 7699144 58.5588 down down correct
GEM.US Goldman Sachs ActiveBeta Emerging Markets Equity ETF 20200918 0 33.66 33.66 33.35 33.35 47575 31.9462 down down correct
GERM.US ETF Managers Trust 20200918 0 27.41 27.79 27.24 27.58 32200 27.3084 up up correct
GHYB.US Goldman Sachs Access High Yield Corporate Bond ETF 20200918 0 49.16 49.16 48.63 48.7337 5681 45.9088 down down correct
GIGB.US Goldman Sachs ETF Trust 20200918 0 55.69 55.83 55.52 55.61 26837 53.9491 down down correct
GII.US SPDR S&P Global Infrastructure ETF 20200918 0 45.24 45.24 44.7199 44.8066 17151 43.0732 down down correct
GLCN.US VanEck Vectors ETF Trust 20200918 0 47.75 47.75 47.53 47.56 1400 39.808 down down correct
GLD.US SPDR Gold Trust 20200918 0 183.07 184.09 182.64 183.2 9959700 183.2 up down incorrect
GLDM.US World Gold Trust 20200918 0 19.41 19.525 19.375 19.42 1830700 19.42 up up correct
GLIF.US AGFiQ Global Infrastructure ETF 20200918 0 23.299 23.299 23.299 23.299 0 22.4922
GLIN.US VanEck Vectors ETF Trust 20200918 0 28.3 28.4899 28.12 28.2 14826 28.1307 down down correct
GLL.US ProShares Trust II 20200918 0 30.18 30.34 29.85 30.18 44800 30.18
GLTR.US Aberdeen Standard Physical Precious Metals Basket Shares ETF 20200918 0 99.67 100.28 99.21 99.87 47400 99.87 up down incorrect
GMF.US SPDR S&P Emerging Asia Pacific ETF 20200918 0 112.38 112.38 111.63 111.7788 7678 107.8442 down down correct
GNAF.US MicroSectors FANG+ Index Inverse ETN 20200918 0 20.81 21.39 20.81 21.0884 3644 21.0884 up up correct
GNR.US SPDR S&P Global Natural Resources ETF 20200918 0 39.87 40 39.4601 39.51 75861 37.545 down down correct
GOAU.US U.S. Global GO GOLD and Precious Metal Miners ETF 20200918 0 24.64 24.64 24 24.01 44072 23.5342 down down correct
GOEX.US Global X Funds 20200918 0 38.7 39.25 38.43 38.57 9700 37.4164 down up incorrect
GQRE.US FlexShares Global Quality Real Estate Index Fund 20200918 0 53.85 53.85 52.93 53.0147 22969 51.4158 down down correct
GREK.US Global X MSCI Greece ETF 20200918 0 21.32 21.38 21.1002 21.27 19355 20.8372 down down correct
GRES.US IndexIQ ETF Trust 20200918 0 26.66 26.66 26.41 26.4649 4094 24.072 down up incorrect
GRN.US iPath Series B Carbon ETN 20200918 0 55.73 55.73 55.73 55.73 13 55.73
GRNB.US VanEck Vectors ETF Trust 20200918 0 27.82 27.87 27.81 27.83 4722 27.1611 up up correct
GRU.US ELEMENTS Linked to the MLCX Grains Index 20200918 0 2.89 3.03 2.84 2.87 8400 2.87 down down correct
GSEU.US Goldman Sachs ETF Trust 20200918 0 29.9636 29.9636 29.9636 29.9636 72 28.9575
GSG.US iShares S&P GSCI Commodity 20200918 0 11 11.03 10.9503 11.01 385321 10.9422 up up correct
GSIE.US Goldman Sachs ActiveBeta International Equity ETF 20200918 0 28.81 28.8498 28.61 28.7 263888 27.7983 down down correct
GSIG.US Goldman Sachs Access Investment Grade Corporate 1 20200918 0 50.245 50.245 50.245 50.245 100 49.626
GSJY.US Goldman Sachs ActiveBeta Japan Equity ETF 20200918 0 33.18 33.19 33.12 33.133 611 32.2889 down down correct
GSLC.US Goldman Sachs ETF Trust 20200918 0 68.08 68.08 66.5139 67.1 492364 65.8833 down up incorrect
GSP.US iPath S&P GSCI Total Return Index ETN 20200918 0 9.53 9.53 9.53 9.53 100 9.53
GSSC.US Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF 20200918 0 43.175 43.43 42.5337 43.05 66096 42.3742 down down correct
GSY.US Invesco Ultra Short Duration ETF 20200918 0 50.56 50.58 50.56 50.56 707239 50.1341
GTO.US Invesco Total Return Bond ETF 20200918 0 58.07 58.16 58.06 58.07 54178 55.619
GUNR.US FlexShares Morningstar Global Upstream Natural Resources Index Fund 20200918 0 29.47 29.56 29.16 29.17 954231 27.9233 down down correct
GURU.US Global X Guru Index ETF 20200918 0 37.89 37.89 37.5055 37.6281 1170 36.8659 down up incorrect
GUSH.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares 20200918 0 27.31 27.73 26.36 27.09 1645149 27.0427 down down correct
GVIP.US Goldman Sachs Hedge Industry VIP ETF 20200918 0 76.18 76.27 74.63 75.358 6677 75.3575 down down correct
GWX.US SPDR S&P International Small Cap ETF 20200918 0 31 31.19 30.8916 30.975 26594 29.8812 down down correct
GXC.US SPDR Index Shares Funds 20200918 0 119.68 119.68 118.5045 118.83 69625 116.6301 down down correct
GXF.US Global X FTSE Nordic Region ETF 20200918 0 24.98 25.12 24.9 24.9696 7414 24.5555 down down correct
GXG.US Global X MSCI Colombia ETF 20200918 0 24.65 24.6803 24.535 24.61 12509 23.9326 down down correct
GYLD.US Arrow Dow Jones Global Yield ETF 20200918 0 11.5201 11.66 11.5191 11.57 3215 10.7742 up up correct
HACK.US ETF Series Solutions 20200918 0 46.31 46.44 45.58 46.19 117296 46.0517 down up incorrect
HAIL.US SPDR S&P Kensho Smart Mobility ETF 20200918 0 38.29 38.49 37.8 38.259 5900 37.7278 down down correct
HAP.US VanEck Vectors Natural Resources ETF 20200918 0 33.99 33.99 33.7302 33.7475 1271 32.2278 down down correct
HAUZ.US DBX ETF Trust 20200918 0 24.65 24.65 24.44 24.45 19100 22.8524 down up incorrect
HAWX.US iShares Currency Hedged MSCI ACWI ex U.S. ETF 20200918 0 26.97 26.97 26.6201 26.7356 9621 25.8425 down down correct
HDAW.US DBX ETF Trust 20200918 0 21.77 21.8 21.62 21.6863 3103 20.477 down down correct
HDEF.US Xtrackers MSCI EAFE High Dividend Yield Equity ETF 20200918 0 21.04 21.04 20.77 20.8499 90078 19.649 down down correct
HDG.US ProShares Hedge Replication ETF 20200918 0 46.35 46.35 46.1 46.21 2000 46.21 down down correct
HDGE.US AdvisorShares Ranger Equity Bear ETF 20200918 0 4.3 4.3858 4.3 4.38 396495 43.559 up up correct
HDIV.US Exchange Listed Funds Trust 20200918 0 24.49 24.49 24.13 24.297 700 23.7289 down down correct
HDLB.US ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B 20200918 0 10.42 10.42 9.94 10.03 37800 8.9646 down up incorrect
HDMV.US First Trust Horizon Managed Volatility Developed International ETF 20200918 0 29.4324 29.4554 29.3 29.3039 10661 28.1051 down up incorrect
HDV.US iShares Core High Dividend ETF 20200918 0 83.47 83.47 82.38 82.82 390483 78.2232 down down correct
HEDJ.US WisdomTree Europe Hedged Equity Fund 20200918 0 63.9 63.91 63.28 63.6 436084 61.2367 down down correct
HEWC.US iShares Trust 20200918 0 25.03 25.1539 25.021 25.1539 3591 24.1043 up up correct
HEWJ.US iShares Currency Hedged MSCI Japan ETF 20200918 0 31.851 31.851 31.725 31.7834 13586 31.0308 down down correct
HEWU.US iShares Trust 20200918 0 19.18 19.2216 19.18 19.2216 202 18.2022 up up correct
HEZU.US iShares Currency Hedged MSCI Eurozone ETF 20200918 0 28.64 28.685 28.39 28.53 437542 27.4682 down down correct
HFXI.US IQ 50 Percent Hedged FTSE International ETF 20200918 0 20.46 20.4699 20.245 20.37 14663 19.5513 down down correct
HIBL.US Direxion Daily S&P 500 High Beta Bull 3X Shares 20200918 0 16.8329 17.0486 15.9457 16.2429 138600 16.2325 down down correct
HIBS.US Direxion Daily S&P 500 High Beta Bear 3X Shares 20200918 0 97.2 102.92 96.34 101.2 46200 101.2 up up correct
HIPR.US Direxion High Growth ETF 20200918 0 53.32 53.32 52.6954 52.6954 301 52.4704 down down correct
HIPS.US GraniteShares HIPS US High Income ETF 20200918 0 12.1 12.13 12.03 12.0468 7448 10.8624 down down correct
HJPX.US iShares Currency Hedged JPX 20200918 0 29.1694 29.1694 29.1694 29.1694 5 28.235
HMOP.US Hartford Municipal Opportunities ETF 20200918 0 41.32 41.33 41.3 41.3004 11805 40.3823 down down correct
HOLD.US AdvisorShares Trust 20200918 0 98.83 98.83 98.83 98.83 1 97.944
HOMZ.US ETF Series Solutions 20200918 0 29.47 29.51 29.1188 29.195 7741 28.162 down down correct
HSCZ.US iShares Currency Hedged MSCI EAFE Small 20200918 0 29.06 29.06 28.8901 29.0059 3290 27.9927 down down correct
HSPX.US Global X S&P 500 Covered Call ETF 20200918 0 2603.6 2619.9639 2593 2593 19855 2587.8483 down down correct
HTAB.US Hartford Exchange 20200918 0 21.74 21.74 21.73 21.73 400 21.4858 down down correct
HTEC.US Robo Global Healthcare Technology and Innovation ETF 20200918 0 34.43 34.78 33.95 34.395 65300 34.395 down down correct
HTRB.US Hartford Total Return Bond ETF 20200918 0 41.65 41.65 41.5575 41.59 79912 39.9949 down down correct
HTUS.US Exchange Traded Concepts Trust 20200918 0 26.53 26.53 25.63 26.2216 6873 25.1203 down down correct
HUSV.US First Trust Horizon Managed Volatility Domestic ETF 20200918 0 27.38 27.41 27.12 27.2279 5931 26.6213 down down correct
HYDW.US DBX ETF Trust 20200918 0 50.058 50.06 49.87 49.987 4200 47.6018 down down correct
HYEM.US VanEck Vectors Emerging Markets High Yield Bond ETF 20200918 0 23.08 23.08 22.9 22.94 67970 21.4842 down down correct
HYG.US iShares Trust 20200918 0 84.67 84.69 84.25 84.29 29891767 79.3588 down down correct
HYGH.US iShares U.S. ETF Trust 20200918 0 83.2319 83.2319 83.14 83.1852 2900 78.9964 down down correct
HYGV.US FlexShares Trust 20200918 0 46.99 46.99 46.76 46.806 23900 43.6139 down down correct
HYLB.US Xtrackers USD High Yield Corporate Bond ETF 20200918 0 48.53 48.55 48.3 48.34 3869330 36.347 down down correct
HYLD.US Exchange Listed Funds Trust 20200918 0 30.82 30.9819 30.82 30.95 17632 28.3222 up up correct
HYLV.US IQ S&P High Yield Low Volatility Bond ETF 20200918 0 24.98 24.98 24.9 24.91 9484 23.7641 down down correct
HYMB.US SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF 20200918 0 57.05 57.05 56.9401 57.03 45472 54.5741 down down correct
HYS.US PIMCO 0 20200918 0 94.46 94.84 94.01 94.14 391825 89.4751 down down correct
HYTR.US CP High Yield Trend ETF 20200918 0 23.36 23.36 23.23 23.264 2400 22.1027 down down correct
HYUP.US Xtrackers High Beta High Yield Bond ETF 20200918 0 46.3 46.3 46.1939 46.1939 413 42.1925 down down correct
IAI.US iShares U.S. Broker 20200918 0 62.75 62.82 62.26 62.43 5961 61.0573 down down correct
IAK.US iShares U.S. Insurance ETF 20200918 0 57.34 57.8199 57.12 57.12 22034 55.2134 down down correct
IAT.US iShares U.S. Regional Banks ETF 20200918 0 34.61 34.72 34.22 34.4 65838 33.0559 down down correct
IAU.US iShares Gold Trust 20200918 0 18.61 18.7096 18.56 18.62 18807563 37.1515 up up correct
IBCE.US iShares iBonds Mar 2023 Term Corporate ex 20200918 0 25.1 25.16 25.1 25.13 1195 24.4547 up up correct
IBD.US Northern Lights Fund Trust IV 20200918 0 26.4648 26.5 26.41 26.41 16663 25.9462 down down correct
IBDD.US iShares iBonds Mar 2023 Term Corporate ETF 20200918 0 27.3813 27.3813 27.365 27.365 9115 26.6147 down down correct
IBDM.US iShares Trust 20200918 0 25.07 25.07 25.06 25.06 110320 24.6869 down down correct
IBDN.US iShares Trust 20200918 0 25.66 25.66 25.62 25.62 124510 24.9904 down down correct
IBDO.US iShares iBonds Dec 2023 Term Corporate ETF 20200918 0 26.27 26.28 26.25 26.27 65801 25.5569
IBDP.US iShares iBonds Dec 2024 Term Corporate ETF 20200918 0 26.52 26.52 26.49 26.5 66604 25.8224 down down correct
IBDQ.US iShares iBonds Dec 2025 Term Corporate ETF 20200918 0 27.23 27.23 27.18 27.2 50820 26.4422 down down correct
IBDR.US iShares iBonds Dec 2026 Term Corporate ETF 20200918 0 26.87 26.9399 26.87 26.9 38644 26.1378 up up correct
IBDS.US iShares iBonds Dec 2027 Term Corporate ETF 20200918 0 27.33 27.33 27.25 27.26 33180 26.4628 down down correct
IBDT.US iShares iBonds Dec 2028 Term Corporate ETF 20200918 0 29.32 29.34 29.18 29.18 22341 28.2347 down down correct
IBDU.US iShares Trust 20200918 0 27.191 27.27 27.19 27.191 16100 26.3817
IBDV.US iShares Trust 20200918 0 25.96 25.97 25.89 25.89 8369 25.2331 down up incorrect
IBMJ.US iShares iBonds Dec 2021 Term Muni Bond ETF 20200918 0 25.8899 25.9 25.86 25.8783 38872 25.5916 down down correct
IBMK.US iShares iBonds Dec 2022 Term Muni Bond ETF 20200918 0 26.49 26.51 26.47 26.51 87206 26.0697 up up correct
IBND.US SPDR Bloomberg Barclays International Corporate Bond ETF 20200918 0 36.06 36.18 36.03 36.0891 476869 35.926 up up correct
IBUY.US Amplify Online Retail ETF 20200918 0 85.97 85.97 83.88 85.61 234422 85.1524 down down correct
ICOL.US iShares MSCI Colombia ETF 20200918 0 8.8 8.83 8.8 8.83 3831 8.5889 up up correct
IDEV.US iShares Core MSCI International Developed Markets ETF 20200918 0 55.42 55.4336 54.98 55.18 167667 53.0145 down down correct
IDHQ.US Invesco S&P International Developed Quality ETF 20200918 0 26.63 26.74 26.5 26.57 8351 25.8121 down down correct
IDIV.US Metaurus U.S. Equity Cumulative Dividends Fund 20200918 0 9.35 9.35 9.35 9.35 366 7.898
IDLV.US Invesco S&P International Developed Low Volatility ETF 20200918 0 29 29.0852 28.9 28.96 121985 27.8287 down down correct
IDMO.US Invesco S&P International Developed Momentum ETF 20200918 0 30.25 30.25 30.104 30.1442 1240 29.337 down down correct
IDNA.US iShares Genomics Immunology and Healthcare ETF 20200918 0 40.16 40.44 39.565 40.41 62500 40.105 up up correct
IDOG.US ALPS International Sector Dividend Dogs ETF 20200918 0 22.58 22.67 22.35 22.45 43831 21.5016 down down correct
IDRV.US iShares Trust 20200918 0 33.99 33.99 33.155 33.422 23600 33.1038 down down correct
IDU.US iShares U.S. Utilities ETF 20200918 0 146.98 146.98 143.78 143.97 20149 69.0106 down down correct
IDX.US VanEck Vectors Indonesia Index ETF 20200918 0 16.46 16.6 16.44 16.49 23625 16.0516 up up correct
IEMG.US iShares Core MSCI Emerging Markets ETF 20200918 0 53.81 53.85 53.27 53.31 7297701 51.1535 down down correct
IEUR.US iShares Core MSCI Europe ETF 20200918 0 46.34 46.39 45.96 46.16 91906 44.4742 down down correct
IEV.US iShares Trust 20200918 0 43.55 43.61 43.19 43.33 86769 41.8713 down down correct
IEZ.US iShares U.S. Oil Equipment & Services ETF 20200918 0 8.69 8.8 8.46 8.54 681171 8.364 down down correct
IG.US Principal Exchange 20200918 0 27.219 27.22 27.19 27.195 4407 26.1323 down down correct
IGBH.US iShares Interest Rate Hedged Long 20200918 0 23.45 23.45 23.385 23.385 2245 22.5931 down down correct
IGLB.US iShares 10+ Year Investment Grade Corporate Bond ETF 20200918 0 71.41 71.41 70.97 71.07 186654 68.1393 down up incorrect
IGM.US iShares Expanded Tech Sector ETF 20200918 0 301.78 302.43 293.35 297.08 50352 296.1446 down down correct
IGN.US iShares North American Tech 20200918 0 48 48.02 47.169 47.6403 5188 47.3532 down up incorrect
IHAK.US iShares Cybersecurity and Tech ETF 20200918 0 32.36 32.36 31.715 32.26 45500 32.0495 down down correct
IHDG.US WisdomTree Trust 20200918 0 37.01 37.01 36.71 36.855 38897 35.3427 down down correct
IHE.US iShares U.S. Pharmaceuticals ETF 20200918 0 167.2 167.52 165.64 167.4637 3713 163.5661 up up correct
IHF.US iShares U.S. Healthcare Providers ETF 20200918 0 201.49 202.76 199.6 202.07 11576 200.0534 up up correct
IHI.US iShares U.S. Medical Devices ETF 20200918 0 299.19 299.58 294 295.75 106521 49.0697 down down correct
IHY.US VanEck Vectors International High Yield Bond ETF 20200918 0 24.8 24.84 24.8 24.81 5001 23.46 up up correct
IIGD.US Invesco Investment Grade Defensive ETF 20200918 0 27.44 27.45 27.36 27.4 4106 26.4067 down down correct
IIGV.US Invesco Exchange 20200918 0 28.33 28.45 28.33 28.41 6700 27.0713 up up correct
IJAN.US Innovator MSCI EAFE Power Buffer ETF January 20200918 0 24.175 24.21 24.09 24.121 12200 24.121 down down correct
IJH.US iShares Trust 20200918 0 189.26 189.71 185.11 186.76 891280 183.0651 down down correct
IJJ.US iShares S&P Mid 20200918 0 140.15 140.62 137.64 138.16 43074 67.2426 down up incorrect
IJK.US iShares S&P Mid 20200918 0 60.1225 60.2625 58.8075 59.3475 160800 58.7776 down down correct
IJR.US iShares Core S&P Small 20200918 0 72.3 72.86 70.85 71.73 3328605 70.1192 down down correct
IJS.US iShares S&P Small 20200918 0 127.66 128.6099 125.32 126.76 121438 62.1097 down down correct
IJUL.US Innovator MSCI EAFE Power Buffer ETF 20200918 0 23.32 23.32 23.1 23.25 10400 23.25 down down correct
ILCB.US iShares Morningstar U.S. Equity ETF 20200918 0 48.885 48.955 48.225 48.3975 24000 47.461 down down correct
ILCG.US iShares Morningstar Growth ETF 20200918 0 52.528 52.528 50.976 51.632 115000 51.3683 down up incorrect
ILCV.US iShares Morningstar Value ETF 20200918 0 50.755 50.755 50.27 50.435 79400 48.5882 down down correct
ILF.US iShares Latin America 40 ETF 20200918 0 22.77 22.83 22.13 22.16 1470548 20.3008 down up incorrect
ILTB.US iShares Trust 20200918 0 76.47 76.47 76.002 76.09 61575 72.8037 down down correct
IMCB.US iShares Morningstar Mid 20200918 0 203.49 203.7264 201.06 201.6 3510 49.4987 down down correct
IMCG.US iShares Morningstar Mid 20200918 0 311.71 311.71 305.3149 308.7219 71670 51.2128 down up incorrect
IMTB.US iShares Core 5 20200918 0 52.3 52.43 52.3 52.3738 7040 50.5899 up down incorrect
IMTM.US iShares MSCI Intl Momentum Factor ETF 20200918 0 34.25 34.29 34 34.145 99546 32.3196 down down correct
INCO.US Columbia India Consumer ETF 20200918 0 42.76 42.76 42.31 42.6117 3634 39.8299 down up incorrect
INDL.US Direxion Daily MSCI India Bull 2x Shares 20200918 0 33.58 33.58 32.85 32.95 52323 32.1169 down up incorrect
INDS.US Pacer Benchmark Industrial Real Estate SCTR ETF 20200918 0 34.4078 34.4078 33.836 33.89 26722 32.9654 down down correct
INKM.US SSGA Active Trust 20200918 0 31.94 31.94 31.62 31.68 4394 29.9067 down down correct
INTF.US iShares Edge MSCI Multifactor Intl ETF 20200918 0 24.84 24.9044 24.69 24.73 366273 23.4112 down down correct
IOO.US iShares Global 100 ETF 20200918 0 56.61 56.61 55.41 55.8 32800 54.5528 down up incorrect
IPAC.US iShares Core MSCI Pacific ETF 20200918 0 56.99 57.12 56.6601 56.7992 37056 54.3642 down down correct
IPAY.US ETF Series Solutions 20200918 0 54.37 54.58 53.6 53.93 429700 53.93 down down correct
IPO.US Renaissance IPO ETF 20200918 0 49.9 49.9 48.61 49.88 174200 49.88 down down correct
IPOS.US Renaissance International IPO ETF 20200918 0 33.6 33.6 33.28 33.31 14644 33.2458 down up incorrect
IQDE.US FlexShares International Quality Dividend Defensive Index Fund 20200918 0 19.9198 19.921 19.82 19.8384 10034 18.9703 down down correct
IQDF.US FlexShares International Quality Dividend Index Fund 20200918 0 21.155 21.19 21.04 21.06 29024 20.1345 down down correct
IQDY.US FlexShares International Quality Dividend Dynamic Index Fund 20200918 0 23.88 23.93 23.7608 23.7608 4889 22.7987 down down correct
IQIN.US IQ 500 International ETF 20200918 0 25.3547 25.3547 25.3547 25.3547 0 24.6096
IQLT.US iShares MSCI Intl Quality Factor ETF 20200918 0 32.1 32.1 31.8232 31.94 709617 31.0276 down down correct
IQSI.US IQ Candriam ESG International Equity ETF 20200918 0 24.9 24.9 24.624 24.624 600 23.8329 down down correct
IQSU.US IQ Candriam ESG US Equity ETF 20200918 0 28.508 28.508 28.508 28.508 100 28.0919
IRBO.US iShares Robotics and Artificial Intelligence Multisector ETF 20200918 0 33.02 33.02 32.25 32.67 40063 31.772 down down correct
ISCB.US iShares Morningstar Small 20200918 0 161.81 161.84 159.0421 159.2398 2620 39.0085 down up incorrect
ISCF.US iShares Trust 20200918 0 30.43 30.5418 30.32 30.3923 5580 28.8304 down down correct
ISCG.US iShares Morningstar Small 20200918 0 38.8433 38.9283 38.16 38.4917 15000 38.2421 down down correct
ISCV.US iShares Morningstar Small 20200918 0 37.4433 37.4433 36.8533 36.91 11400 35.7649 down down correct
ISRA.US VanEck Vectors Israel ETF 20200918 0 34.8808 35.099 34.8808 35.099 339 34.5801 up down incorrect
ISZE.US iShares MSCI Intl Size Factor ETF 20200918 0 26.2807 26.2807 26.2807 26.2807 0 24.1149
ITEQ.US BlueStar Israel Technology ETF 20200918 0 53.1 53.58 52.59 53.12 35064 52.758 up up correct
ITOT.US iShares Core S&P Total U.S. Stock Market ETF 20200918 0 76 76 74.2717 74.97 1120136 73.3881 down down correct
IVE.US iShares Trust 20200918 0 115.69 115.76 114.12 114.6 569497 110.9339 down down correct
IVES.US ETF Managers Trust 20200918 0 41.24 41.31 40.85 41.213 2200 41.11 down up incorrect
IVLU.US iShares Edge MSCI Intl Value Factor ETF 20200918 0 20.29 20.33 20.15 20.19 77960 19.3727 down up incorrect
IVOG.US Vanguard S&P Mid 20200918 0 149.35 149.42 146 147.2181 3621 145.4025 down up incorrect
IVOL.US Krane Shares Trust 20200918 0 27.42 27.49 27.4 27.46 295500 26.3308 up up correct
IVOO.US Vanguard Admiral Funds 20200918 0 127.73 127.99 124.9435 126.01 28592 123.8627 down down correct
IVOV.US Vanguard S&P Mid 20200918 0 108.4 108.4 106.5 106.731 7940 102.2348 down down correct
IVV.US iShares Core S&P 500 ETF 20200918 0 338.17 338.21 330.64 333.34 3204653 326.0348 down down correct
IVW.US iShares S&P 500 Growth ETF 20200918 0 229.47 229.47 222.96 225.36 1100961 55.778 down down correct
IWB.US iShares Russell 1000 ETF 20200918 0 188.03 188.2 183.81 185.37 1103295 181.7276 down down correct
IWC.US iShares Micro 20200918 0 94.24 94.94 93.5299 94.7579 21529 93.4192 up up correct
IWD.US iShares Russell 1000 Value ETF 20200918 0 121.64 121.64 119.69 120.3 1850748 117.0081 down down correct
IWF.US iShares Russell 1000 Growth ETF 20200918 0 213.02 213.23 206.96 209.67 1805765 207.7492 down down correct
IWL.US iShares Russell Top 200 ETF 20200918 0 81.37 81.37 79.5204 80.26 18014 78.6778 down down correct
IWM.US iShares Trust 20200918 0 153.98 155.29 151.14 153.29 38352759 150.8022 down down correct
IWN.US iShares Russell 2000 Value ETF 20200918 0 104.49 105.15 102.5 103.51 1295122 100.8523 down down correct
IWO.US iShares Russell 2000 Growth ETF 20200918 0 223.5 225.3127 219.17 222.59 202780 221.3098 down down correct
IWP.US iShares Russell Mid 20200918 0 168.63 168.7865 164.68 167.01 308422 83.09 down down correct
IWR.US iShares Russell Mid 20200918 0 58.07 58.22 56.96 57.4 1453902 56.3595 down down correct
IWS.US iShares Russell Mid 20200918 0 83.61 83.68 82.17 82.49 375247 80.4778 down down correct
IWV.US iShares Russell 3000 ETF 20200918 0 197.12 197.12 192.913 194.42 100231 190.7598 down down correct
IWX.US iShares Russell Top 200 Value ETF 20200918 0 52.37 52.37 51.7001 51.9327 21333 50.3816 down up incorrect
IWY.US iShares Russell Top 200 Growth ETF 20200918 0 119.5 119.5 116 117.29 86660 116.1424 down up incorrect
IXC.US iShares Global Energy ETF 20200918 0 18.07 18.08 17.75 17.85 547936 16.6998 down down correct
IXG.US iShares Global Financials ETF 20200918 0 54.88 55.01 54.48 54.57 57706 53.1708 down down correct
IXJ.US iShares Global Healthcare ETF 20200918 0 72.75 72.7824 71.91 72.42 117460 71.1359 down down correct
IXN.US iShares Global Tech ETF 20200918 0 257.87 258.7841 251.9321 253.86 47744 41.9097 down down correct
IXP.US iShares Global Comm Services ETF 20200918 0 66.35 66.35 64.95 65.62 23906 64.108 down down correct
IXSE.US WisdomTree India ex 20200918 0 24.82 24.82 24.82 24.82 100 24.769
IYC.US iShares U.S. Consumer Services ETF 20200918 0 249.39 249.76 244.87 246.6982 47980 61.1808 down down correct
IYE.US iShares U.S. Energy ETF 20200918 0 17.97 18.04 17.65 17.81 1128749 16.8273 down down correct
IYF.US iShares U.S. Financials ETF 20200918 0 117 117.05 115.56 115.86 123941 56.6195 down down correct
IYG.US iShares U.S. Financial Services ETF 20200918 0 125.22 125.72 124.25 124.75 45602 121.8361 down down correct
IYH.US iShares U.S. Healthcare ETF 20200918 0 227.72 228.2155 225.0947 227.23 22975 223.2981 down down correct
IYK.US iShares U.S. Consumer Goods ETF 20200918 0 150.98 150.98 147.55 148.98 10863 145.2404 down down correct
IYM.US iShares U.S. Basic Materials ETF 20200918 0 105.2 105.2 102.8701 103.1 54879 100.6738 down down correct
IYR.US iShares U.S. Real Estate ETF 20200918 0 82.6 82.6 80.64 80.79 6820267 77.9201 down down correct
IYW.US iShares U.S. Technology ETF 20200918 0 292.42 292.42 283.35 286.62 236691 71.229 down down correct
IYY.US iShares Dow Jones U.S. ETF 20200918 0 167.37 167.37 163.704 165.2 18859 81.0316 down down correct
JAGG.US JPMorgan U.S. Aggregate Bond ETF 20200918 0 56.02 56.02 55.918 55.96 66200 54.7757 down down correct
JDIV.US JPMorgan U.S. Dividend ETF 20200918 0 24.132 24.132 23.8613 23.8641 505 22.6268 down down correct
JDST.US Direxion Daily Junior Gold Miners Index Bear 2X Shares 20200918 0 9.48 9.76 9.25 9.73 9628748 9.73 up up correct
JEPI.US J.P. Morgan Exchange 20200918 0 53.29 53.33 52.699 52.96 36600 47.9496 down down correct
JETS.US U.S. Global Jets ETF 20200918 0 18.61 18.63 18.02 18.15 4334442 18.0284 down down correct
JHCS.US John Hancock Exchange 20200918 0 29.83 29.83 29.796 29.796 1700 29.408 down down correct
JHEM.US John Hancock Multifactor Emerging Markets ETF 20200918 0 25.07 25.07 24.86 24.86 9295 23.9541 down down correct
JHMA.US John Hancock Exchange 20200918 0 35.855 35.855 35.2879 35.2879 3017 34.4509 down down correct
JHMC.US John Hancock Multifactor Consumer Discretionary ETF 20200918 0 38.55 38.568 38.3251 38.3251 1848 38.089 down down correct
JHMD.US John Hancock Multifactor Developed International ETF 20200918 0 27.98 27.98 27.7264 27.79 47230 26.6169 down down correct
JHME.US John Hancock Exchange 20200918 0 12.6602 12.6602 12.51 12.5803 1020 12.0204 down up incorrect
JHMF.US John Hancock Multifactor Financials ETF 20200918 0 34.69 34.7436 34.4611 34.4611 3340 33.5831 down up incorrect
JHMH.US John Hancock Multifactor Health Care ETF 20200918 0 39.75 39.75 39.4899 39.6667 2687 38.7872 down up incorrect
JHMI.US John Hancock Exchange 20200918 0 39.44 39.4832 38.9648 38.9648 607 38.4023 down down correct
JHML.US John Hancock Multifactor Large Cap ETF 20200918 0 41.91 41.91 41.24 41.4 15089 40.5936 down down correct
JHMM.US John Hancock Multifactor Mid Cap ETF 20200918 0 37.96 38.04 37.25 37.54 179939 37.0565 down down correct
JHMS.US John Hancock Exchange 20200918 0 30.56 30.56 30.25 30.354 4096 29.4083 down down correct
JHMT.US John Hancock Multifactor Technology ETF 20200918 0 64.165 64.165 62.7901 63.4248 2835 62.9211 down down correct
JHMU.US John Hancock Exchange 20200918 0 29.31 29.31 28.7278 28.7278 653 27.4623 down up incorrect
JHSC.US John Hancock Multifactor Small Cap ETF 20200918 0 24.97 24.97 24.53 24.59 7290 24.1511 down down correct
JIG.US J.P. Morgan Exchange 20200918 0 64.08 64.3034 63.6986 63.8994 5809 62.994 down down correct
JIGB.US J.P. Morgan Exchange 20200918 0 57.56 57.57 57.543 57.543 900 54.5241 down down correct
JJA.US iPath Series B Bloomberg Agriculture Subindex Total Return ETN 20200918 0 43.49 43.94 43.49 43.8504 678 14.6168 up up correct
JJC.US iPath Series B Bloomberg Copper Subindex Total Return ETN 20200918 0 46.455 47.46 46.3801 47.19 8413 15.73 up up correct
JJE.US iPath Series B Bloomberg Energy Subindex Total Return ETN 20200918 0 26.855 26.855 26.855 26.855 23 26.855
JJG.US iPath Series B Bloomberg Grains Subindex Total Return ETN 20200918 0 44.5 45.35 44.5 45.21 6200 45.21 up up correct
JJM.US iPath® Bloomberg Industrial Metals Subindex Total Return(SM) ETN 20200918 0 45.715 45.715 45.715 45.715 39 45.715
JJN.US iPath Series B Bloomberg Nickel Subindex Total Return ETN 20200918 0 59.74 59.74 58.38 59.4019 3641 19.8006 down down correct
JJP.US iPath® Bloomberg Precious Metals Subindex Total Return(SM) ETN 20200918 0 70.5048 70.5048 70.5048 70.5048 57 70.5048
JJS.US iPath Series B Bloomberg Softs Subindex Total Return ETN 20200918 0 38.0753 38.0753 38.0753 38.0753 0 38.0753
JJT.US iPath Series B Bloomberg Tin Subindex Total Return ETN 20200918 0 47.27 47.27 47.27 47.27 13 47.27
JJU.US iPath® Series B Bloomberg Aluminum Subindex Total Return ETN 20200918 0 38.6003 38.6003 38.6003 38.6003 22 38.6003
JKD.US iShares Morningstar U.S. Equity ETF 20200918 0 195.54 195.82 192.8998 193.5914 6038 192.2493 down down correct
JKE.US iShares Morningstar Growth ETF 20200918 0 262.64 262.64 254.88 258.1625 23001 257.7934 down down correct
JKF.US iShares Morningstar Value ETF 20200918 0 101.51 101.51 100.54 100.87 39713 99.3057 down up incorrect
JKG.US iShares Morningstar Mid 20200918 0 203.49 203.7264 201.06 201.6 3510 200.2714 down down correct
JKJ.US iShares Morningstar Small 20200918 0 161.81 161.84 159.0421 159.2398 2620 158.0253 down up incorrect
JKK.US iShares Morningstar Small 20200918 0 233.06 233.5699 228.96 230.9527 2515 230.88 down down correct
JMBS.US Janus Henderson Mortgage 20200918 0 53.61 53.63 53.54 53.57 22453 52.1981 down down correct
JMIN.US JPMorgan U.S. Minimum Volatility ETF 20200918 0 29.3399 29.4017 29.31 29.4017 415 28.3876 up up correct
JMOM.US JPMorgan U.S. Momentum Factor ETF 20200918 0 34.53 34.53 33.4793 33.75 9425 33.3397 down down correct
JNK.US SPDR Bloomberg Barclays High Yield Bond ETF 20200918 0 105.26 105.28 104.76 104.85 5637172 98.8121 down down correct
JNUG.US Direxion Daily Junior Gold Miners Index Bull 2X Shares 20200918 0 160.52 164.2 155.82 156.64 913872 156.05 down down correct
JO.US iPath Series B Bloomberg Coffee Subindex Total Return ETN 20200918 0 35.64 35.71 34.214 34.41 332900 34.41 down up incorrect
JOYY.US Infusive® Compounding Global Equities ETF 20200918 0 29.77 29.77 29.35 29.35 3499 26.9363 down up incorrect
JPEM.US JPMorgan Diversified Return Emerging Markets Equity ETF 20200918 0 49.3 49.3 48.69 48.69 22229 45.7372 down down correct
JPIN.US JPMorgan Diversified Return International Equity ETF 20200918 0 53.3 53.32 52.8701 53.05 48918 49.8017 down down correct
JPMB.US JPMorgan USD Emerging Markets Sovereign Bond ETF 20200918 0 49.2607 49.2607 49.17 49.2022 1517 46.629 down down correct
JPME.US JPMorgan Diversified Return U.S. Mid Cap Equity ETF 20200918 0 65.45 65.45 64.3238 64.5717 12272 62.9763 down down correct
JPN.US Xtrackers Japan JPX 20200918 0 29.21 29.21 29.021 29.045 1976 28.1843 down down correct
JPSE.US JPMorgan Diversified Return U.S. Small Cap Equity ETF 20200918 0 29.21 29.4564 28.75 28.9989 15677 28.4018 down down correct
JPUS.US JPMorgan Diversified Return U.S. Equity ETF 20200918 0 75.45 75.45 74.1 74.47 32002 72.3298 down down correct
JPXN.US iShares JPX 20200918 0 64.42 64.42 64.1291 64.1291 1654 62.0719 down down correct
JQUA.US JPMorgan U.S. Quality Factor ETF 20200918 0 32.71 32.71 32.101 32.3 383070 31.5306 down down correct
JUST.US Goldman Sachs JUST U.S. Large Cap Equity ETF 20200918 0 48.69 48.69 47.7 48.12 10614 47.2303 down down correct
JVAL.US JPMorgan U.S. Value Factor ETF 20200918 0 25.425 25.5157 25.425 25.5157 292 24.6687 up down incorrect
JXI.US iShares Global Utilities ETF 20200918 0 56.1 56.1 55.2 55.3738 26829 52.8805 down up incorrect
KALL.US KraneShares MSCI All China Index ETF 20200918 0 30.824 30.824 30.824 30.824 94 30.5034
KARS.US KraneShares Electric Vehicles and Future Mobility Index ETF 20200918 0 29.66 29.66 29.23 29.2687 10629 29.2262 down down correct
KBA.US KraneShares Trust 20200918 0 40.33 40.45 40.29 40.33 142193 40.0616
KBE.US SPDR S&P Bank ETF 20200918 0 31.27 31.47 30.9 31.04 1578952 29.8471 down down correct
KBND.US KraneShares Bloomberg Barclays China Bond Inclusion Index ETF 20200918 0 33.639 33.639 33.639 33.639 100 32.708
KCCB.US KraneShares Trust 20200918 0 40.465 40.465 40.465 40.465 15 37.9416
KCE.US SPDR S&P Capital Markets ETF 20200918 0 58.73 58.73 58.35 58.38 600 56.9028 down down correct
KCNY.US KraneShares Trust 20200918 0 33.6388 33.6388 33.6388 33.6388 62 33.0385
KDFI.US KFA Dynamic Fixed Income ETF 20200918 0 21.18 21.19 21.135 21.135 800 20.2206 down down correct
KEMQ.US KraneShares FTSE Emerging Markets Consumer Technology Index ETF 20200918 0 28.7 28.7 28.43 28.5357 5893 27.8723 down down correct
KEMX.US KraneShares MSCI Emerging Markets ex China Index ETF 20200918 0 24.185 24.185 24.185 24.185 0 24.185
KFYP.US KraneShares CICC China Leaders 100 Index ETF 20200918 0 30.88 30.88 30.558 30.6 1772 29.7993 down down correct
KGRN.US KraneShares MSCI China Clean Technology ETF 20200918 0 30.37 30.409 30.175 30.26 15418 30.2582 down down correct
KHYB.US KraneShares Asia Pacific High Yield Bond ETF 20200918 0 40.465 40.465 40.465 40.465 100 37.3952
KIE.US SPDR S&P Insurance ETF 20200918 0 28.87 29.05 28.59 28.59 543831 27.707 down down correct
KLCD.US KFA Large Cap Quality Dividend Index ETF 20200918 0 26.569 26.57 26.316 26.316 1100 25.7055 down down correct
KLDW.US Knowledge Leaders Developed World ETF 20200918 0 37.9855 37.9855 37.8025 37.8025 1455 37.3855 down down correct
KMED.US KraneShares Emerging Markets Healthcare Index ETF 20200918 0 30.905 30.905 30.905 30.905 79 30.8977
KNOW.US Direxion All Cap Insider Sentiment Shares 20200918 0 218 241 218 239.5 119670 239.5 up up correct
KOIN.US Capital Link NextGen Protocol ETF 20200918 0 33.999 33.999 33.14 33.2294 4280 32.5691 down down correct
KOKU.US Xtrackers MSCI Kokusai Equity ETF 20200918 0 63.193 63.193 63.193 63.193 0 62.0437
KOLD.US ProShares UltraShort Bloomberg Natural Gas 20200918 0 38.65 39.345 36.75 37.05 473998 37.05 down down correct
KOMP.US SPDR S&P Kensho New Economies Composite ETF 20200918 0 43 43.05 42.1478 42.67 32212 41.8774 down down correct
KORP.US American Century Diversified Corporate Bond ETF 20200918 0 52.92 52.92 52.8786 52.885 6334 51.0393 down up incorrect
KORU.US Direxion Shares ETF Trust 20200918 0 18.36 18.36 17.7567 17.84 103574 17.7013 down down correct
KRBN.US KraneShares Global Carbon ETF 20200918 0 21.74 21.74 21.5 21.6002 75736 21.6002 down up incorrect
KRE.US SPDR S&P Regional Banking ETF 20200918 0 37.95 38.105 37.41 37.6 8624002 36.1794 down down correct
KSA.US iShares MSCI Saudi Arabia ETF 20200918 0 29.76 29.89 29.625 29.86 472768 29.2957 up down incorrect
KSCD.US KFA Small Cap Quality Dividend Index ETF 20200918 0 22.22 22.22 21.727 21.803 3000 21.4695 down down correct
KURE.US KraneShares MSCI All China Health Care Index ETF 20200918 0 33.7 33.72 33.52 33.52 25855 33.5199 down down correct
KWEB.US KraneShares CSI China Internet ETF 20200918 0 68.92 68.92 67.61 68.47 892391 68.2601 down up incorrect
KXI.US iShares Global Consumer Staples ETF 20200918 0 55.64 55.66 54.9101 55.23 69365 53.2634 down down correct
LABD.US Direxion Daily S&P Biotech Bear 3X Shares 20200918 0 54.61 57.95 53.4 53.41 873651 53.41 down down correct
LABU.US Direxion Shares ETF Trust 20200918 0 60.16 61.48 56.54 61.24 1918100 61.24 up up correct
LBJ.US Direxion Daily Latin America Bull 2X Shares 20200918 0 52.7 52.7 48.5 48.5 21117 47.6765 down down correct
LCG.US Sterling Capital Focus Equity ETF 20200918 0 23.8 23.8 23.173 23.3981 5953 23.3981 down down correct
LCR.US Leuthold Core ETF 20200918 0 26.509 26.509 26.482 26.482 200 26.3172 down down correct
LD.US iPath Bloomberg Lead Subindex Total Return(SM) ETN 20200918 0 39.765 39.765 39.765 39.765 0 39.765
LDUR.US PIMCO Enhanced Low Duration Active Exchange 20200918 0 102.13 102.14 102.0806 102.1188 56703 100.6527 down up incorrect
LEMB.US iShares J.P. Morgan EM Local Currency Bond ETF 20200918 0 42.78 42.78 42.4818 42.55 19901 40.9413 down up incorrect
LGH.US HCM Defender 500 Index ETF 20200918 0 27.95 28.01 27.59 27.84 17100 27.7358 down down correct
LGLV.US SPDR SSGA US Large Cap Low Volatility Index ETF 20200918 0 110.07 110.07 108.37 108.62 14267 105.777 down down correct
LGOV.US First Trust Exchange 20200918 0 29.75 29.82 29.65 29.715 6200 28.611 down down correct
LIT.US Global X Funds 20200918 0 41.02 41.17 40.58 40.85 293837 40.7692 down down correct
LOUP.US Innovator ETFs Trust 20200918 0 34.36 34.36 33.7794 33.7794 1230 33.7794 down up incorrect
LOWC.US SPDR MSCI ACWI Low Carbon Target ETF 20200918 0 101.09 101.09 100.6071 100.6071 835 98.0391 down down correct
LQD.US iShares iBoxx $ Investment Grade Corporate Bond ETF 20200918 0 136.06 136.1163 135.69 135.73 9967982 131.5568 down down correct
LQDH.US iShares Interest Rate Hedged Corporate Bond ETF 20200918 0 91.71 92 91.71 91.835 5981 89.7639 up up correct
LRGF.US iShares MSCI USA Multifactor ETF 20200918 0 33.33 33.33 32.68 32.89 58836 32.3021 down up incorrect
LRNZ.US TrueShares Technology AI and Deep Learning ETF 20200918 0 36.72 37.072 36.62 37.072 2000 37.072 up down incorrect
LSAF.US LeaderSharesTM AlphaFactor US Core Equity ETF 20200918 0 25.26 25.323 24.96 25.0344 3156 24.0067 down up incorrect
LSST.US Natixis ETF Trust 20200918 0 26.01 26.01 26.01 26.01 0 24.7055
LTL.US ProShares Ultra Telecommunications 20200918 0 33.3938 33.3938 33.3938 33.3938 32 32.6773
LTPZ.US PIMCO 15+ Year U.S. TIPS Index Exchange 20200918 0 87.32 87.42 86.97 87.06 53399 83.6733 down down correct
MARB.US First Trust Vivaldi Merger Arbitrage ETF 20200918 0 19.45 19.4651 19.38 19.4651 1045 19.4651 up up correct
MBSD.US FlexShares Disciplined Duration MBS Index Fund 20200918 0 24.17 24.17 24.14 24.17 5853 23.3874
MCRO.US IQ Hedge Macro Tracker ETF 20200918 0 27.5114 27.5114 27.5114 27.5114 69 26.8315
MDY.US SPDR S&P MIDCAP 400 ETF Trust 20200918 0 344.43 345.43 336.97 339.97 871796 335.3878 down down correct
MDYG.US SPDR S&P 400 Mid Cap Growth ETF 20200918 0 57.65 57.7269 56.29 56.89 75889 56.2548 down down correct
MDYV.US SPDR S&P 400 Mid Cap Value ETF 20200918 0 45.08 45.1193 44.14 44.33 50154 43.1736 down down correct
MENV.US AdvisorShares Trust 20200918 0 25.81 25.81 25.81 25.81 0 25.1297
MEXX.US Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3 20200918 0 31.734 31.8513 30.61 30.61 6633 30.3616 down down correct
MFDX.US PIMCO RAFI Dynamic Multi 20200918 0 24.44 24.48 24.31 24.409 51728 23.8505 down down correct
MFEM.US PIMCO RAFI Dynamic Multi 20200918 0 23.135 23.135 22.94 22.9433 5794 18.6408 down up incorrect
MFUS.US PIMCO RAFI Dynamic Multi 20200918 0 30 30 29.635 29.7508 26520 29.2444 down down correct
MGC.US Vanguard Mega Cap Index Fund ETF Shares 20200918 0 119.9 119.9 117.15 118.13 84947 116.0819 down down correct
MGK.US Vanguard Mega Cap Growth Index Fund ETF Shares 20200918 0 182.59 182.59 176.945 178.9 340536 177.6638 down down correct
MGV.US Vanguard World Fund 20200918 0 78.03 78.21 77.23 77.6 99439 75.2428 down down correct
MID.US American Century Mid Cap Growth Impact ETF 20200918 0 40.69 40.979 40.69 40.979 300 40.979 up up correct
MIDF.US iShares MSCI USA Mid 20200918 0 27.272 27.272 27.272 27.272 100 26.8304
MIDU.US Direxion Shares ETF Trust 20200918 0 22.8125 23.0902 21.5 22.04 38268 22.0333 down down correct
MINC.US AdvisorShares Trust 20200918 0 48.71 48.7602 48.71 48.75 4274 47.6901 up down incorrect
MINT.US PIMCO Enhanced Short Maturity Active Exchange 20200918 0 101.98 102 101.97 102 1338546 101.4029 up up correct
MJ.US ETFMG Alternative Harvest ETF 20200918 0 11.35 11.35 11.03 11.18 671937 11.018 down down correct
MJJ.US MicroSectors Cannabis ETNs 20200918 0 52.7055 52.7055 52.7055 52.7055 60 52.7055
MJO.US MicroSectors Cannabis 2X Leveraged ETNs 20200918 0 48.822 48.822 48.822 48.822 100 48.822
MJX.US ETFMG Alternative Harvest ETF 20200918 0 0.09 0.095 0.09 0.095 2000 0.0376 up up correct
MLPA.US Global X MLP ETF 20200918 0 23.56 23.56 23.13 23.35 266239 20.5223 down down correct
MLPB.US UBS ETRACS Alerian MLP Infrastructure Index ETN Series B 20200918 0 10.05 10.05 9.89 9.9819 25145 8.9952 down down correct
MLPR.US ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN 20200918 0 18.117 18.117 18.117 18.117 0 16.2203
MLPX.US Global X MLP & Energy Infrastructure ETF 20200918 0 24.04 24.04 23.51 23.68 55084 21.7022 down down correct
MMIN.US IQ MacKay Municipal Insured ETF 20200918 0 27.2098 27.25 27.198 27.225 146121 26.6527 up up correct
MMIT.US IndexIQ Active ETF Trust 20200918 0 26.38 26.42 26.38 26.415 17079 25.8442 up up correct
MMLG.US First Trust Exchange 20200918 0 20.451 20.451 20.441 20.441 100 20.3891 down down correct
MMTM.US SPDR S&P 1500 Momentum Tilt ETF 20200918 0 144 144.1044 143.45 144.1044 3935 141.8309 up up correct
MNA.US IQ Merger Arbitrage ETF 20200918 0 32.33 32.66 32.33 32.59 58276 31.8523 up up correct
MOO.US VanEck Vectors Agribusiness ETF 20200918 0 68.91 69.17 68.3 68.44 83423 66.8939 down down correct
MORT.US VanEck Vectors Mortgage REIT Income ETF 20200918 0 14.47 14.57 14.3 14.36 54260 12.9965 down down correct
MOTO.US SmartETFs Smart Transportation & Technology ETF 20200918 0 32.45 32.579 32.211 32.246 2100 31.157 down down correct
MSOS.US AdvisorShares Pure US Cannabis ETF 20200918 0 22.93 22.96 22.06 22.322 43400 22.322 down down correct
MTGP.US WisdomTree Mortgage Plus Bond Fund 20200918 0 51.723 51.73 51.72 51.72 700 50.2812 down down correct
MUB.US iShares Trust 20200918 0 115.92 115.99 115.89 115.96 680325 113.1254 up down incorrect
MUNI.US PIMCO ETF Trust 20200918 0 56.2 56.2582 56.2 56.21 15200 55.0584 up down incorrect
MUST.US Columbia Multi 20200918 0 22.08 22.08 21.9413 21.96 53787 21.4406 down down correct
MVRL.US ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN 20200918 0 32.07 32.07 31.5348 31.5348 254 27.0213 down up incorrect
MVV.US ProShares Ultra MidCap400 20200918 0 32.35 32.48 30.99 31.51 39312 31.4161 down down correct
MXDU.US Nationwide Maximum Diversification U.S. Core Equity ETF 20200918 0 32.5727 32.5727 32.5727 32.5727 10 31.6541
MXI.US iShares Global Materials ETF 20200918 0 73.45 73.45 72.4001 72.515 56832 69.514 down down correct
MYY.US ProShares Short MidCap400 20200918 0 36.63 37.23 36.63 37.14 7400 37.14 up up correct
MZZ.US ProShares UltraShort MidCap400 20200918 0 10.301 10.583 10.21 10.54 5976 42.16 up up correct
NACP.US Impact Shares Trust I 20200918 0 25.6 25.61 25.25 25.333 2212 24.8277 down down correct
NAIL.US Direxion Daily Homebuilders & Supplies Bull 3X Shares 20200918 0 50.94 51.94 47.41 49.36 649600 49.36 down down correct
NANR.US SPDR S&P North American Natural Resources ETF 20200918 0 30.7 30.7 30.3092 30.3092 13360 29.0335 down down correct
NERD.US Listed Funds Trust 20200918 0 25.2 25.35 24.89 25.11 27900 24.8435 down down correct
NETL.US Fundamental Income Net Lease Real Estate ETF 20200918 0 24.21 24.21 23.671 23.671 6400 22.5814 down down correct
NFLT.US Virtus Newfleet Multi 20200918 0 24.9164 24.9164 24.9164 24.9164 157 23.7836
NFRA.US FlexShares STOXX Global Broad Infrastructure Index Fund 20200918 0 50.57 50.57 50.04 50.13 46225 48.5377 down up incorrect
NGE.US Global X Funds 20200918 0 9.38 9.4652 9.2 9.29 19175 8.6779 down down correct
NIB.US iPath Bloomberg Cocoa Subindex Total Return(SM) ETN 20200918 0 31.87 32.52 31.6137 32.52 67176 32.52 up up correct
NIFE.US Direxion Fallen Knives ETF 20200918 0 52.9022 52.9022 52.9022 52.9022 44 47.2735
NLR.US VanEck Vectors Uranium+Nuclear Energy ETF 20200918 0 44.34 44.41 44.1983 44.1983 554 42.3654 down down correct
NORW.US Global X MSCI Norway ETF 20200918 0 24.98 25.12 24.9 24.9696 7414 24.4562 down down correct
NRGD.US MicroSectors U.S. Big Oil Index 20200918 0 223.8 234.69 221.6 226.8 3040 226.8 up down incorrect
NRGU.US MicroSectors U.S. Big Oil Index 3X Leveraged ETNs 20200918 0 2.25 2.27 2.11 2.19 3299285 43.8 down up incorrect
NTSX.US WisdomTree Trust 20200918 0 33.11 33.23 32.61 32.87 18900 32.3685 down down correct
NUAG.US Nuveen Enhanced Yield U.S. Aggregate Bond ETF 20200918 0 25.7631 25.79 25.74 25.7454 16400 24.897 down down correct
NUBD.US Nuveen ESG U.S. Aggregate Bond ETF 20200918 0 27.04 27.09 26.94 26.94 68651 26.2047 down down correct
NUGT.US Direxion Shares ETF Trust 20200918 0 99.39 100.63 95.19 95.35 2631962 95.35 down down correct
NUHY.US Nuveen ESG High Yield Corporate Bond ETF 20200918 0 24.59 24.69 24.441 24.505 11700 23.0535 down down correct
NUSA.US Nuveen Enhanced Yield 1 20200918 0 25.6 25.6 25.54 25.59 11887 24.8536 down down correct
NUSI.US Nationwide Risk 20200918 0 25.71 25.725 25.49 25.58 158267 23.066 down down correct
NYF.US iShares New York Muni Bond ETF 20200918 0 57.58 57.62 57.548 57.59 14165 56.1757 up down incorrect
OBOR.US KraneShares MSCI One Belt One Road Index ETF 20200918 0 22.37 22.37 22.3182 22.3182 307 21.8696 down down correct
OCIO.US ClearShares OCIO ETF 20200918 0 28.2273 28.2273 28.2273 28.2273 5 27.4172
OEF.US iShares S&P 100 ETF 20200918 0 155.76 155.76 151.97 153.31 231266 150.2853 down up incorrect
OGCP.US Empire State Realty OP L.P 20200918 0 6.45 6.45 6.45 6.45 2 6.384
OIH.US VanEck Vectors ETF Trust 20200918 0 117.2 119.38 114.35 115.44 330823 112.9393 down down correct
OIL.US iPath Series B S&P GSCI Crude Oil Total Return Index ETN 20200918 0 12.43 12.5336 12.39 12.3987 13200 12.3987 down down correct
OILU.US Bank of Montreal 20200918 0 53.84 53.84 53.84 53.84 0 53.84
OLEM.US iPath Pure Beta Crude Oil ETN 20200918 0 12.5804 12.5804 12.5804 12.5804 0 12.5804
ONEO.US SPDR Russell 1000 Momentum Focus ETF 20200918 0 73.0571 73.0571 73.0571 73.0571 248 71.6662
ONEV.US SPDR Russell 1000 Low Volatility Focus ETF 20200918 0 79.29 79.3272 78.02 78.3533 3278 76.3082 down up incorrect
ONEY.US SPDR Russell 1000 Yield Focus ETF 20200918 0 62.84 63.93 62.84 63.1709 1064 60.6357 up up correct
ONLN.US ProShares Online Retail ETF 20200918 0 61.45 61.45 59.8363 61.02 58383 60.2286 down down correct
OPER.US ETF Series Solutions 20200918 0 100.13 100.15 100.117 100.12 4700 99.6062 down down correct
OUNZ.US VanEck Merk Gold Trust 20200918 0 19.02 19.12 18.975 19.02 362300 19.02
OVB.US Overlay Shares Core Bond ETF 20200918 0 26.56 26.578 26.56 26.578 200 25.341 up up correct
OVF.US Overlay Shares Foreign Equity ETF 20200918 0 24.09 24.09 24.026 24.026 200 23.0127 down down correct
OVL.US Overlay Shares Large Cap Equity ETF 20200918 0 28.99 28.99 28.28 28.62 7400 27.3277 down up incorrect
OVM.US Overlay Shares Municipal Bond ETF 20200918 0 25.75 25.85 25.75 25.798 2500 24.5768 up up correct
OVS.US Overlay Shares Small Cap Equity ETF 20200918 0 23.507 23.507 23.507 23.507 100 22.5687
PAK.US Global X MSCI Pakistan ETF 20200918 0 27.61 27.68 27.34 27.55 7886 26.1303 down up incorrect
PALC.US Pacer Lunt Large Cap Multi 20200918 0 27 27.025 27 27.025 1100 26.7117 up up correct
PALL.US Aberdeen Standard Physical Palladium Shares ETF 20200918 0 216.01 221.38 216.01 220.97 29800 220.97 up up correct
PAMC.US Pacer Lunt MidCap Multi 20200918 0 26.12 26.153 25.64 25.788 1500 25.6625 down down correct
PBD.US Invesco Global Clean Energy ETF 20200918 0 21.07 21.25 21 21.13 73301 20.9135 up up correct
PBE.US Invesco Dynamic Biotechnology & Genome ETF 20200918 0 57.01 57.5 56.4 57.5 4100 57.5 up up correct
PBJ.US Invesco Dynamic Food & Beverage ETF 20200918 0 33.01 33.01 32.39 32.5463 2635 32.0192 down up incorrect
PBP.US Invesco Exchange 20200918 0 19.16 19.16 19 19.03 12246 17.757 down down correct
PBS.US Invesco Dynamic Media ETF 20200918 0 35.95 35.95 35.435 35.7485 1308 35.5448 down down correct
PBW.US Invesco WilderHill Clean Energy ETF 20200918 0 57.19 58.12 56.6 57.31 261354 56.2677 up down incorrect
PCEF.US Invesco Exchange 20200918 0 20.95 20.95 20.76 20.84 79621 18.9848 down down correct
PCY.US Invesco Exchange 20200918 0 27.9 27.9 27.63 27.73 650367 26.1213 down up incorrect
PDN.US Invesco FTSE RAFI Developed Markets ex 20200918 0 30.52 30.59 30.365 30.45 29172 29.4413 down down correct
PEJ.US Invesco Dynamic Leisure and Entertainment ETF 20200918 0 33.69 33.74 32.87 33.14 51430 32.788 down down correct
PEXL.US Pacer Funds Trust 20200918 0 29.7157 29.7157 29.7157 29.7157 0 29.5509
PFFA.US ETFis Series Trust I 20200918 0 19.67 19.67 19.45 19.57 76128 17.5584 down up incorrect
PFFD.US Global X U.S. Preferred ETF 20200918 0 24.91 24.93 24.75 24.83 116854 23.2892 down up incorrect
PFFL.US ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN 20200918 0 17.9 17.91 17.819 17.8997 1381 16.0514 down down correct
PFFR.US ETFis Series Trust I 20200918 0 22.29 22.29 22.133 22.1797 11413 20.4542 down up incorrect
PFFV.US Global X Variable Rate Preferred ETF 20200918 0 26.28 26.28 26.185 26.185 191 24.5071 down down correct
PFIG.US Invesco Exchange 20200918 0 27.46 27.49 27.46 27.49 4226 26.3071 up up correct
PFLD.US AAM Low Duration Preferred and Income Securities ETF 20200918 0 24.19 24.19 24.18 24.18 1100 22.9178 down down correct
PFXF.US VanEck Vectors Preferred Securities ex Financials ETF 20200918 0 19.34 19.34 19.25 19.31 72623 18.2146 down down correct
PGAL.US Global X MSCI Portugal ETF 20200918 0 9.498 9.5 9.498 9.5 822 9.197 up up correct
PGF.US Invesco Financial Preferred ETF 20200918 0 18.86 18.87 18.74 18.77 324609 17.6254 down up incorrect
PGHY.US Invesco Exchange 20200918 0 21.86 21.87 21.65 21.84 28441 20.3964 down down correct
PGM.US iPath Series B Bloomberg Platinum Subindex Total Return ETN 20200918 0 44.9573 44.9573 44.9573 44.9573 10 44.9573
PGX.US Invesco Preferred ETF 20200918 0 14.89 14.91 14.8 14.84 2330561 13.912 down down correct
PHB.US Invesco Exchange 20200918 0 18.85 18.85 18.77 18.79 344230 17.9289 down down correct
PHDG.US Invesco S&P 500 Downside Hedged ETF 20200918 0 32.39 32.39 31.79 31.9 67003 31.6612 down down correct
PHYL.US PGIM Active High Yield Bond ETF 20200918 0 40.1 40.1 39.94 39.94 1651 36.8044 down down correct
PHYS.US Sprott Physical Gold Trust 20200918 0 15.66 15.66 15.58 15.62 2048100 15.62 down up incorrect
PICB.US Invesco Exchange 20200918 0 28.51 28.55 28.41 28.51 36170 28.0086
PILL.US Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF 20200918 0 17.19 17.68 16.75 17.51 17996 17.5099 up up correct
PIN.US Invesco India ETF 20200918 0 19.9165 19.92 19.7601 19.78 7924 18.4321 down down correct
PJP.US Invesco Dynamic Pharmaceuticals ETF 20200918 0 65.38 65.38 64.475 65.19 8046 64.4157 down down correct
PKB.US Invesco Dynamic Building & Construction ETF 20200918 0 36.13 36.2 35.23 35.53 31934 35.3721 down down correct
PLAT.US WisdomTree Modern Tech Platforms Fund 20200918 0 35.89 35.89 35.2 35.4 2300 35.3518 down down correct
PLTM.US GraniteShares Platinum Trust 20200918 0 9.36 9.36 9.18 9.22 22000 9.22 down down correct
PPA.US Invesco Aerospace & Defense ETF 20200918 0 58.49 58.79 57.89 57.92 25248 57.3932 down up incorrect
PPLT.US Aberdeen Standard Physical Platinum Shares ETF 20200918 0 88.07 88.22 87.18 87.18 126100 87.18 down down correct
PQDI.US Principal Exchange 20200918 0 20.955 20.955 20.955 20.955 100 19.7109
PQIN.US PGIM ETF Trust 20200918 0 51.425 51.425 51.425 51.425 0 49.8243
PREF.US Principal Spectrum Preferred Securities Active ETF 20200918 0 20.27 20.4 20.2327 20.25 71214 19.2559 down down correct
PRF.US Invesco FTSE RAFI US 1000 ETF 20200918 0 117 117 114.98 115.63 128331 112.5676 down down correct
PSI.US Invesco Dynamic Semiconductors ETF 20200918 0 75.47 75.4828 73.1423 74.26 11986 74.0625 down down correct
PSJ.US Invesco Dynamic Software ETF 20200918 0 118.67 119.43 116.5 118.65 10507 111.6279 down down correct
PSK.US SPDR ICE Preferred Securities ETF 20200918 0 43.67 43.67 43.32 43.52 577216 40.6515 down down correct
PSLV.US Sprott Physical Silver Trust 20200918 0 9.58 9.69 9.53 9.56 1618500 9.56 down down correct
PSP.US Invesco Exchange 20200918 0 11.17 11.18 11.06 11.1 90517 9.76 down down correct
PSQ.US ProShares Trust 20200918 0 17.01 17.58 16.99 17.33 8837400 17.33 up up correct
PSR.US Invesco Active U.S. Real Estate Fund 20200918 0 82.599 82.7759 82.06 82.0748 35102 78.8127 down down correct
PST.US ProShares UltraShort 7 20200918 0 15.15 15.18 15.15 15.18 800 15.18 up up correct
PTBD.US Pacer Funds Trust 20200918 0 26.83 26.83 26.5 26.6 60100 25.5562 down down correct
PTIN.US Pacer Trendpilot International ETF 20200918 0 23.36 23.375 23.187 23.24 4800 23.0622 down down correct
PULS.US PGIM Ultra Short Bond ETF 20200918 0 49.93 49.94 49.9201 49.94 117799 49.1226 up up correct
PUTW.US WisdomTree Trust 20200918 0 26.5998 26.6372 26.43 26.47 8139 26.0918 down down correct
PVI.US Invesco Exchange 20200918 0 24.952 24.952 24.91 24.93 1752 24.9298 down down correct
PWB.US Invesco Dynamic Large Cap Growth ETF 20200918 0 60.72 60.72 59.5 60.06 16221 60.0088 down down correct
PWC.US Invesco Dynamic Market ETF 20200918 0 92.46 93.1232 92.46 93.1232 253 92.2451 up up correct
PWV.US Invesco Dynamic Large Cap Value ETF 20200918 0 34.72 34.759 34.3867 34.5 30142 33.3385 down down correct
PWZ.US Invesco Exchange 20200918 0 27.5928 27.62 27.59 27.6 16541 26.7643 up up correct
PXE.US Invesco Dynamic Energy Exploration & Production ETF 20200918 0 8.51 8.55 8.45 8.5499 4121 8.1301 up up correct
PXF.US Invesco FTSE RAFI Developed Markets ex 20200918 0 36.91 36.9348 36.66 36.73 35146 35.0445 down down correct
PXH.US Invesco Exchange 20200918 0 18.5 18.51 18.31 18.31 405756 17.1692 down up incorrect
PXJ.US Invesco Dynamic Oil & Gas Services ETF 20200918 0 2.34 2.3702 2.305 2.32 5790 2.2255 down down correct
PXQ.US Invesco Dynamic Networking ETF 20200918 0 67.19 67.19 66.38 66.657 1029 66.1666 down up incorrect
PYPE.US UBS ETRACS NYSE Pickens Core Midstream Index ETN 20200918 0 11.9695 11.98 11.9695 11.9784 1600 10.7481 up up correct
PZA.US Invesco Exchange 20200918 0 26.76 26.76 26.7301 26.74 170295 25.9167 down down correct
PZD.US Invesco MSCI Sustainable Future ETF 20200918 0 57.63 57.82 57.0231 57.3017 7169 57.223 down down correct
PZT.US Invesco Exchange 20200918 0 25.74 25.7499 25.6912 25.7186 5119 24.8034 down down correct
QAI.US IQ Hedge Multi 20200918 0 31.16 31.19 31.05 31.09 54387 30.4835 down down correct
QARP.US DBX ETF Trust 20200918 0 30.29 30.29 29.8276 30.01 30753 29.4245 down down correct
QDEF.US FlexShares Quality Dividend Defensive Index Fund 20200918 0 44.27 44.27 43.6283 43.77 39917 42.5898 down down correct
QDF.US FlexShares Trust 20200918 0 44.93 44.93 44.14 44.3808 54857 43.2049 down down correct
QDIV.US Global X S&P 500 Quality Dividend ETF 20200918 0 22.644 22.644 22.644 22.644 201 21.8722
QDYN.US FlexShares Quality Dividend Dynamic Index Fund 20200918 0 44.7374 44.7374 44.7374 44.7374 85 43.587
QED.US IndexIQ ETF Trust 20200918 0 22.69 22.7199 22.6899 22.7199 805 21.7401 up up correct
QEFA.US SPDR MSCI EAFE StrategicFactors ETF 20200918 0 63.37 63.38 62.8505 63.16 29145 61.1952 down down correct
QEMM.US SPDR Index Shares Funds 20200918 0 57.62 57.96 57.19 57.2776 8066 54.9772 down down correct
QGRO.US American Century U.S. Quality Growth ETF 20200918 0 52.67 52.67 51.6 52.4244 10278 52.2064 down down correct
QID.US ProShares UltraShort QQQ 20200918 0 10.0298 10.7 9.99 10.4 20630613 41.6 up up correct
QINT.US American Century Quality Diversified International ETF 20200918 0 43.6691 43.6691 43.23 43.29 16131 41.92 down up incorrect
QLD.US ProShares Ultra QQQ 20200918 0 87.45 87.7 81.71 84.39 4182822 42.195 down down correct
QLTA.US iShares Aaa 20200918 0 58.27 58.27 58.09 58.12 151284 56.5763 down up incorrect
QLV.US FlexShares US Quality Low Volatility Index Fund 20200918 0 42.3 42.3 41.75 41.91 19600 41.3998 down down correct
QLVD.US FlexShares Developed Markets ex 20200918 0 25.04 25.04 24.966 24.966 20500 24.3288 down down correct
QLVE.US FlexShares Emerging Markets Quality Low Volatility Index Fund 20200918 0 24.19 24.29 24.19 24.211 71900 23.8101 up up correct
QMN.US IQ Hedge Market Neutral Tracker ETF 20200918 0 26.894 26.92 26.8607 26.8607 1364 26.3096 down down correct
QQH.US HCM Defender 100 Index ETF 20200918 0 33.57 33.57 32.49 32.977 8400 32.977 down up incorrect
QQQE.US Direxion NASDAQ 20200918 0 63.21 63.3816 61.8424 62.51 16342 59.9673 down up incorrect
QRFT.US QRAFT AI 20200918 0 32.45 32.45 31.84 32.033 2000 31.4547 down up incorrect
QSY.US WisdomTree U.S. Quality Shareholder Yield Fund 20200918 0 83.76 83.791 83.76 83.791 216 40.7913 up up correct
QTUM.US Defiance Quantum ETF 20200918 0 33.21 33.2651 32.75 33.0057 5506 32.7896 down down correct
QUS.US SPDR MSCI USA StrategicFactors ETF 20200918 0 95.27 95.27 93.67 94.18 14066 91.995 down down correct
QWLD.US SPDR MSCI World StrategicFactors ETF 20200918 0 83.8385 83.8385 83.8385 83.8385 50 81.6079
RAAX.US VanEck Inflation Allocation ETF 20200918 0 20.89 20.93 20.87 20.9199 2571 19.671 up up correct
RAFE.US PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF 20200918 0 22.65 22.6904 22.65 22.6904 500 22.1738 up down incorrect
RAVI.US FlexShares Ready Access Variable Income Fund 20200918 0 76.35 76.38 76.3469 76.37 44470 75.4694 up up correct
RBIN.US Nationwide Risk 20200918 0 25.1428 25.1428 25.1428 25.1428 0 24.038
RBUS.US Nationwide Risk 20200918 0 31.7741 31.7741 31.7741 31.7741 12 30.9761
RCD.US Invesco S&P 500 Equal Weight Consumer Discretionary ETF 20200918 0 104.9599 104.96 103.0601 103.3578 5059 102.5317 down down correct
RDIV.US Invesco S&P Ultra Dividend Revenue ETF 20200918 0 29.33 29.38 28.9222 28.96 57633 26.9301 down down correct
RDOG.US ALPS REIT Dividend Dogs ETF 20200918 0 36.22 36.25 35.3 35.71 12700 34.0441 down down correct
RECS.US Columbia ETF Trust I 20200918 0 22.208 22.208 22.208 22.208 0 18.1222
REET.US iShares Global REIT ETF 20200918 0 21.91 21.925 21.48 21.51 276583 20.5866 down down correct
REK.US ProShares Short Real Estate 20200918 0 12.22 12.39 12.2 12.36 9900 12.36 up up correct
REML.US Credit Suisse X 20200918 0 4.16 4.24 4.08 4.08 533161 3.313 down up incorrect
RESP.US WisdomTree U.S. ESG Fund 20200918 0 36.25 36.25 35.8414 35.9637 781 35.2974 down down correct
RETL.US Direxion Daily Retail Bull 3X Shares 20200918 0 231.065 234.5 225.9782 226.48 6603 9.0357 down up incorrect
REVS.US Columbia Research Enhanced Value ETF 20200918 0 18.978 18.978 18.978 18.978 0 14.6538
REW.US ProShares UltraShort Technology 20200918 0 20.7 21.903 20.5 21.4 21715 21.4 up down incorrect
REZ.US iShares Trust 20200918 0 63.57 63.57 62.06 62.11 30461 59.7068 down down correct
RFCI.US ALPS ETF Trust 20200918 0 26.215 26.215 26.14 26.185 8775 25.266 down down correct
RFDA.US RiverFront Dynamic US Dividend Advantage ETF 20200918 0 34.58 34.58 34.2 34.26 6978 33.5964 down up incorrect
RFFC.US RiverFront Dynamic US Flex 20200918 0 34.423 34.423 34.08 34.26 10709 33.8021 down down correct
RFG.US Invesco S&P MidCap 400 Pure Growth ETF 20200918 0 164.675 164.675 162.22 164.11 6136 163.8098 down down correct
RFV.US Invesco S&P MidCap 400 Pure Value ETF 20200918 0 57.65 58.0342 56.59 56.9194 7222 55.643 down down correct
RGI.US Invesco S&P 500 Equal Weight Industrials ETF 20200918 0 140.07 140.3 137.775 137.9 22092 136.2354 down down correct
RHS.US Invesco S&P 500 Equal Weight Consumer Staples ETF 20200918 0 143.97 143.97 141.88 142.204 27778 137.4896 down down correct
RIGS.US RiverFront Strategic Income Fund 20200918 0 24.725 24.83 24.56 24.59 7324 23.8141 down down correct
RINF.US ProShares Inflation Expectations ETF 20200918 0 25.6203 25.7043 25.6203 25.7043 291 24.8016 up up correct
RISN.US Inspire Tactical Balanced ESG ETF 20200918 0 25.865 25.87 25.749 25.749 17400 22.3666 down down correct
RJA.US ELEMENTS Linked to the Rogers International Commodity Index 20200918 0 5.48 5.62 5.48 5.62 47000 5.62 up up correct
RJI.US ELEMENTS Linked to the Rogers International Commodity Index 20200918 0 4.43 4.46 4.43 4.45 27700 4.45 up up correct
RJN.US ELEMENTS Linked to the Rogers International Commodity Index 20200918 0 1.48 1.5 1.47 1.485 1736 1.485 up up correct
RJZ.US ELEMENTS Linked to the Rogers International Commodity Index 20200918 0 9.59 9.59 9.59 9.59 100 9.59
RLY.US SSGA Active Trust 20200918 0 22.57 22.57 22.461 22.4851 8206 19.7964 down down correct
ROAM.US Hartford Multifactor Emerging Markets ETF 20200918 0 20.32 20.32 20.0814 20.2369 8287 19.0571 down up incorrect
ROBO.US Robo Global Robotics and Automation Index ETF 20200918 0 48.45 48.62 47.8 48.18 75473 48.0019 down down correct
RODM.US Lattice Strategies Trust 20200918 0 26.45 26.48 26.29 26.38 322585 24.9038 down down correct
ROKT.US SPDR Kensho Final Frontiers ETF 20200918 0 33 33 32.66 32.76 2300 32.1156 down down correct
ROM.US ProShares Trust 20200918 0 53.88 54.23 50.4 51.9 230681 51.9 down up incorrect
ROOF.US IQ U.S. Real Estate Small Cap ETF 20200918 0 18.74 18.74 18.2166 18.2166 33736 17.1041 down up incorrect
ROSC.US Hartford Multifactor Small Cap ETF 20200918 0 26.464 26.464 26.464 26.464 100 25.5655
ROUS.US Hartford Multifactor US Equity ETF 20200918 0 32.1 32.1 31.55 31.7255 5357 30.8704 down up incorrect
RPAR.US RPAR Risk Parity ETF 20200918 0 22.8 22.8 22.5 22.5 181055 21.9259 down up incorrect
RPG.US Invesco S&P 500 Pure Growth ETF 20200918 0 140.7 140.7 137.648 138.73 52392 138.451 down down correct
RPV.US Invesco S&P 500 Pure Value ETF 20200918 0 51.62 51.73 50.9682 51.14 66281 49.6343 down down correct
RSP.US Invesco S&P 500 Equal Weight ETF 20200918 0 111.23 111.32 109.23 109.81 1173488 107.4163 down down correct
RTM.US Invesco S&P 500 Equal Weight Materials ETF 20200918 0 124.45 124.45 121.37 121.3788 15582 118.517 down down correct
RUSL.US Direxion Shares ETF Trust 20200918 0 17.33 17.33 16.83 16.94 41241 16.6885 down up incorrect
RVNU.US DBX ETF Trust 20200918 0 28.45 28.47 28.35 28.456 105778 27.6036 up down incorrect
RWGV.US Direxion Shares ETF Trust 20200918 0 92.21 92.21 89.84 90.731 2400 90.5292 down down correct
RWJ.US Invesco S&P SmallCap 600 Revenue ETF 20200918 0 62.6 63.1451 61.87 62.0844 7666 61.454 down down correct
RWK.US Invesco S&P MidCap 400 Revenue ETF 20200918 0 56.39 56.6319 55.4406 55.67 7169 54.8974 down down correct
RWL.US Invesco S&P 500 Revenue ETF 20200918 0 55.18 55.339 54.5527 54.7907 35517 53.4936 down down correct
RWM.US ProShares Short Russell2000 20200918 0 33.25 33.86 32.99 33.43 1230900 33.43 up up correct
RWO.US SPDR Index Shares Funds 20200918 0 41.12 41.12 40.4 40.41 121093 38.4393 down down correct
RWR.US SPDR Dow Jones REIT ETF 20200918 0 81.84 81.84 79.78 79.8 141946 75.5112 down up incorrect
RWVG.US Direxion Shares ETF Trust 20200918 0 43.59 43.59 43.13 43.15 2000 42.3658 down down correct
RWX.US SPDR Dow Jones International Real Estate ETF 20200918 0 30.8 30.8 30.525 30.62 1177565 28.7919 down down correct
RXD.US ProShares UltraShort Health Care 20200918 0 11.591 11.97 11.591 11.6888 2390 23.3776 up up correct
RXI.US iShares Trust 20200918 0 135.93 135.93 133.75 134.53 16871 133.1925 down up incorrect
RXL.US ProShares Ultra Health Care 20200918 0 129.26 129.26 126.7 129.128 2576 64.4567 down down correct
RYE.US Invesco Exchange 20200918 0 25.79 25.96 25.4101 25.62 20590 24.5164 down down correct
RYF.US Invesco S&P 500 Equal Weight Financials ETF 20200918 0 39.21 39.42 39.031 39.1 45030 37.9977 down down correct
RYH.US Invesco S&P 500 Equal Weight Health Care ETF 20200918 0 237.54 237.94 233.555 235.298 5616 233.4563 down down correct
RYJ.US Invesco Raymond James SB 20200918 0 40.9738 40.9738 40.5701 40.5785 1418 40.2459 down up incorrect
RYT.US Invesco S&P 500 Equal Weight Technology ETF 20200918 0 209.83 209.83 204.902 207.09 172310 204.402 down up incorrect
RYU.US Invesco S&P 500 Equal Weight Utilities ETF 20200918 0 94.82 94.82 92.85 92.85 10220 89.1048 down up incorrect
RZG.US Invesco S&P SmallCap 600 Pure Growth ETF 20200918 0 107.1222 107.1222 104.8139 105.8921 987 105.4048 down down correct
RZV.US Invesco S&P SmallCap 600 Pure Value ETF 20200918 0 53.37 54.105 53.125 53.5166 2012 52.8756 up up correct
SAA.US ProShares Trust 20200918 0 66.1095 66.1095 66.1095 66.1095 274 13.2179
SBB.US ProShares Short SmallCap600 20200918 0 28.67 29.31 28.5 28.98 9700 28.98 up up correct
SBIO.US ALPS ETF Trust 20200918 0 42.29 42.55 41.57 42.53 7400 42.53 up down incorrect
SBM.US ProShares Short Basic Materials 20200918 0 13.94 14.03 13.94 14.03 100 14.03 up down incorrect
SBUG.US iPath Silver ETN 20200918 0 37.7393 37.7393 37.7393 37.7393 5 37.7393
SCC.US ProShares UltraShort Consumer Services 20200918 0 16.1501 16.1501 15.9461 15.9461 176 15.9461 down down correct
SCHA.US Schwab U.S. Small 20200918 0 70.16 70.5705 68.81 69.66 281104 68.2976 down down correct
SCHB.US Schwab U.S. Broad Market ETF 20200918 0 80.31 80.31 78.539 79.22 456050 77.4028 down down correct
SCHC.US Schwab Strategic Trust 20200918 0 33.36 33.509 33.2217 33.3 196358 31.7955 down down correct
SCHD.US Schwab U.S. Dividend Equity ETF 20200918 0 57.21 57.2899 56.37 56.6 1402232 53.878 down down correct
SCHE.US Schwab Emerging Markets Equity ETF 20200918 0 27.27 27.305 27.03 27.07 1385941 25.8786 down down correct
SCHF.US Schwab Strategic Trust 20200918 0 32.24 32.26 31.98 32.08 2044429 30.6778 down down correct
SCHG.US Schwab Strategic Trust 20200918 0 112.89 112.89 109.67 110.89 415537 110.0825 down up incorrect
SCHH.US Schwab U.S. REIT ETF 20200918 0 36.73 36.73 35.85 35.92 517410 34.6298 down down correct
SCHI.US Schwab 5 20200918 0 53.13 53.13 53.03 53.03 11200 51.7215 down down correct
SCHJ.US Schwab 1 20200918 0 51.58 51.59 51.57 51.59 8900 50.4673 up up correct
SCHK.US Schwab 1000 ETF 20200918 0 33.26 33.26 32.4807 32.775 100891 32.0527 down down correct
SCHM.US Schwab U.S. Mid 20200918 0 56.61 56.7899 55.528 55.97 162540 54.9111 down down correct
SCHO.US Schwab Short 20200918 0 51.51 51.52 51.5 51.5 3190205 51.1452 down up incorrect
SCHP.US Schwab U.S. TIPS ETF 20200918 0 61.65 61.685 61.585 61.6 550092 58.3864 down down correct
SCHQ.US Schwab Long 20200918 0 57.01 57.01 56.79 56.8 8600 55.655 down down correct
SCHR.US Schwab Strategic Trust 20200918 0 58.67 58.68 58.62 58.62 693399 57.834 down down correct
SCHV.US Schwab Strategic Trust 20200918 0 53.8 53.8 53.02 53.29 553748 51.2195 down up incorrect
SCHX.US Schwab U.S. Large 20200918 0 81.13 81.13 79.321 80.02 975090 78.1775 down down correct
SCHZ.US Schwab U.S. Aggregate Bond ETF 20200918 0 56.25 56.2799 56.18 56.22 384352 54.6111 down down correct
SCJ.US iShares MSCI Japan Small 20200918 0 73.57 73.61 73.4953 73.4953 1613 72.1916 down down correct
SCO.US ProShares UltraShort Bloomberg Crude Oil 20200918 0 16.03 16.33 15.78 16.16 2554615 64.64 up up correct
SDCI.US USCF SummerHaven Dynamic Commodity Strategy No K 20200918 0 15.0686 15.14 15.0686 15.14 253 12.6247 up up correct
SDD.US ProShares UltraShort SmallCap600 20200918 0 8.73 9.06 8.6118 8.88 14301 71.04 up up correct
SDEM.US Global X MSCI SuperDividend Emerging Markets ETF 20200918 0 10.21 10.22 10.1501 10.18 6320 9.3549 down up incorrect
SDGA.US Impact Shares Sustainable Development Goals Global Equity ETF 20200918 0 21.95 21.95 21.71 21.8974 1710 21.4465 down down correct
SDIV.US Global X SuperDividend ETF 20200918 0 11.19 11.19 11.06 11.08 291200 10.0491 down up incorrect
SDOG.US ALPS Sector Dividend Dogs ETF 20200918 0 39.34 39.34 38.67 38.77 132927 37.0292 down up incorrect
SDOW.US ProShares UltraPro Short Dow30 20200918 0 18 18.84 17.94 18.52 7265454 74.08 up up correct
SDP.US ProShares UltraShort Utilities 20200918 0 11.35 11.5199 11.35 11.49 1586 22.98 up up correct
SDS.US ProShares UltraShort S&P500 20200918 0 15.98 16.7 15.97 16.45 15191500 16.45 up up correct
SDY.US SPDR S&P Dividend ETF 20200918 0 95.25 95.3899 93.838 94.18 398845 90.0637 down down correct
SEF.US ProShares Short Financials 20200918 0 18.78 18.92 18.75 18.91 24600 18.91 up up correct
SEIX.US Virtus ETF Trust II 20200918 0 24.375 24.375 24.375 24.375 0 23.1129
SFY.US Tidal ETF Trust 20200918 0 12.25 12.36 12.11 12.17 23600 12.0379 down up incorrect
SFYF.US SoFi Social 50 ETF 20200918 0 23.06 23.06 22.37 22.63 3100 22.5727 down down correct
SFYX.US Tidal ETF Trust 20200918 0 10.05 10.05 9.945 9.99 5900 9.8716 down down correct
SGDJ.US Sprott Funds Trust 20200918 0 49.73 49.87 49.128 49.19 44262 47.0967 down down correct
SGDM.US Sprott Gold Miners ETF 20200918 0 36.24 36.405 35.43 35.43 27241 34.8194 down down correct
SGG.US iPath Series B Bloomberg Sugar Subindex Total Return ETN 20200918 0 39.425 40.27 39.4 40.165 4800 40.165 up up correct
SGOL.US Aberdeen Standard Gold ETF Trust 20200918 0 18.75 18.85 18.71 18.75 1248300 18.75
SGOV.US iShares Trust 20200918 0 100.03 100.03 100.01 100.015 761 99.9618 down down correct
SH.US ProShares Short S&P500 20200918 0 20.35 20.79 20.34 20.62 13479200 20.62 up up correct
SHE.US SPDR SSGA Gender Diversity Index ETF 20200918 0 76.12 76.12 74.67 75.362 4255 74.3526 down up incorrect
SHM.US SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF 20200918 0 49.94 49.94 49.8901 49.94 133617 49.2881
SHYG.US iShares Trust 20200918 0 44.29 44.29 44.09 44.16 1021634 41.3704 down down correct
SHYL.US Xtrackers Short Duration High Yield Bond ETF 20200918 0 46.37 46.37 46.22 46.255 2369 43.114 down down correct
SIJ.US ProShares UltraShort Industrials 20200918 0 6.95 7.06 6.855 7.0011 2922 28.0044 up down incorrect
SIL.US Global X Silver Miners ETF 20200918 0 48.02 48.32 46.92 47.09 280417 46.1379 down down correct
SILJ.US ETFMG Prime Junior Silver Miners ETF 20200918 0 15.6 15.8 15.34 15.4 593590 15.1809 down down correct
SIMS.US SPDR S&P Kensho Intelligent Structures ETF 20200918 0 32.27 32.32 32.27 32.32 400 31.9482 up up correct
SIVR.US Aberdeen Standard Physical Silver Shares ETF 20200918 0 25.94 26.24 25.89 25.92 613600 25.92 down down correct
SIXA.US 6 Meridian Mega Cap Equity ETF 20200918 0 27.59 27.59 27.44 27.44 1500 26.8077 down down correct
SIXH.US 6 Meridian Hedged Equity 20200918 0 25.9003 25.9003 25.9003 25.9003 40 25.3096
SIXL.US 6 Meridian Low Beta Equity Strategy ETF 20200918 0 26.85 26.91 26.823 26.823 1500 26.614 down down correct
SIXS.US 6 Meridian Small Cap Equity ETF 20200918 0 30.08 30.08 29.884 29.884 700 29.5957 down down correct
SIZE.US iShares MSCI USA Size Factor ETF 20200918 0 95.5 95.62 94.04 94.43 85630 92.4748 down down correct
SJB.US ProShares Trust 20200918 0 19.77 19.87 19.77 19.86 43900 19.86 up up correct
SJNK.US SPDR Series Trust 20200918 0 26.05 26.065 25.96 25.98 3735255 24.4729 down down correct
SKF.US ProShares UltraShort Financials 20200918 0 11.04 11.32 11.03 11.28 39489 22.56 up up correct
SLV.US iShares Silver Trust 20200918 0 24.98 25.26 24.92 24.93 23915525 24.8426 down down correct
SLX.US VanEck Vectors Steel ETF 20200918 0 32.81 33.32 32.52 32.56 40146 29.8316 down down correct
SLY.US SPDR Series Trust 20200918 0 62.58 62.95 61.39 62.01 24765 60.7667 down down correct
SLYG.US SPDR S&P 600 Small Cap Growth ETF 20200918 0 60.01 60.4 58.8325 59.41 148248 58.7562 down down correct
SLYV.US SPDR S&P 600 Small Cap Value ETF 20200918 0 52.04 52.4319 51.105 51.7 157044 50.351 down down correct
SMDD.US ProShares UltraPro Short MidCap400 20200918 0 12.37 13.1 12.37 12.91 30362 103.28 up up correct
SMDY.US Syntax ETF Trust 20200918 0 27.676 27.676 27.676 27.676 0 26.7926
SMHB.US ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN 20200918 0 5.23 5.25 5.05 5.11 34503 4.3792 down down correct
SMLF.US iShares MSCI USA Small 20200918 0 38.01 38.1799 37.42 37.63 36213 36.8502 down up incorrect
SMLL.US Direxion Daily Small Cap Bull 2X Shares 20200918 0 3.44 3.44 3.44 3.44 2702 3.44
SMLV.US SPDR SSGA US Small Cap Low Volatility Index ETF 20200918 0 78.99 79.14 77.59 78.2056 6154 75.6339 down down correct
SMMU.US PIMCO Short Term Municipal Bond Active Exchange 20200918 0 51.21 51.28 51.21 51.28 26756 50.8337 up down incorrect
SMN.US ProShares Trust 20200918 0 13.0607 13.38 13.0607 13.3726 3148 26.7452 up up correct
SMOG.US VanEck Vectors Low Carbon Energy ETF 20200918 0 106.02 106.02 104.6 105.01 1700 104.464 down down correct
SNPE.US Xtrackers S&P 500 ESG ETF 20200918 0 29.62 29.62 28.9 29.146 82800 28.7792 down down correct
SOXL.US Direxion Shares ETF Trust 20200918 0 240.22 243.035 217.8 226.23 1155328 15.0699 down down correct
SOXS.US Direxion Shares ETF Trust 20200918 0 41.8 46.1295 41.61 44.56 1261256 44.56 up down incorrect
SOYB.US Teucrium Soybean 20200918 0 16.1 16.19 15.98 16.17 604700 16.17 up up correct
SPAB.US SPDR Portfolio Aggregate Bond ETF 20200918 0 30.9 30.9 30.83 30.84 815288 29.9779 down down correct
SPBO.US SPDR Portfolio Corporate Bond ETF 20200918 0 35.75 35.75 35.64 35.65 61700 34.4006 down down correct
SPD.US Simplify US Equity PLUS Downside Convexity ETF 20200918 0 24.34 24.34 23.99 24.077 3300 23.7492 down down correct
SPDN.US Direxion Daily S&P 500 Bear 1X Shares 20200918 0 20.82 21.25 20.704 21.1 97000 21.1 up up correct
SPDV.US AAM S&P 500 High Dividend Value ETF 20200918 0 22.24 22.24 21.9254 21.9254 1210 21.1289 down up incorrect
SPDW.US SPDR Portfolio Developed World ex 20200918 0 30.06 30.069 29.7917 29.89 1063880 28.7107 down down correct
SPEM.US SPDR Portfolio Emerging Markets ETF 20200918 0 37.26 37.27 36.91 36.92 522573 35.36 down down correct
SPEU.US SPDR Portfolio Europe ETF 20200918 0 34.03 34.1 33.85 33.92 4400 32.636 down down correct
SPFF.US Global X SuperIncome Preferred ETF 20200918 0 11.15 11.1899 11.1 11.1568 45757 10.381 up down incorrect
SPGM.US SPDR Portfolio MSCI Global Stock Market ETF 20200918 0 43.7 43.7 42.99 43.25 16800 42.5242 down up incorrect
SPGP.US Invesco S&P 500 GARP ETF 20200918 0 60.15 60.15 59.23 59.4 34700 58.9319 down down correct
SPHB.US Invesco S&P 500 High Beta ETF 20200918 0 44.31 44.31 43.36 43.57 124952 42.756 down down correct
SPHD.US Invesco S&P 500 High Dividend Low Volatility ETF 20200918 0 34.65 34.65 33.965 33.97 1752209 32.1967 down up incorrect
SPHQ.US Invesco S&P 500 Quality ETF 20200918 0 38.71 38.71 37.85 38.19 574129 37.3923 down down correct
SPHY.US SPDR Series Trust 20200918 0 25.55 25.55 25.42 25.45 36200 23.7237 down down correct
SPIB.US SPDR Series Trust 20200918 0 36.87 36.95 36.86 36.86 500861 36.0625 down down correct
SPIP.US SPDR Series Trust 20200918 0 30.9 30.91 30.85 30.87 509500 29.4052 down down correct
SPLB.US SPDR Series Trust 20200918 0 32.33 32.33 32.14 32.21 848073 30.9507 down down correct
SPLG.US SPDR Portfolio S&P 500 ETF 20200918 0 39.56 39.56 38.695 39.01 3504397 38.1641 down down correct
SPLV.US Invesco Exchange 20200918 0 53.54 53.65 52.86 53.24 2638989 52.0682 down down correct
SPMB.US SPDR Portfolio Mortgage Backed Bond ETF 20200918 0 26.61 26.62 26.57 26.58 127200 25.72 down down correct
SPMD.US SPDR Portfolio S&P 400 Mid Cap ETF 20200918 0 33.27 33.34 32.55 32.81 771506 32.1528 down down correct
SPMO.US Invesco S&P 500 Momentum ETF 20200918 0 48.28 48.28 47.7082 47.9099 1102 47.3196 down down correct
SPPP.US Sprott Physical Platinum and Palladium Trust 20200918 0 16.55 16.81 16.55 16.77 27600 16.77 up up correct
SPSB.US SPDR Portfolio Short Term Corporate Bond ETF 20200918 0 31.41 31.41 31.38 31.38 608963 30.8485 down down correct
SPSK.US Tidal ETF Trust 20200918 0 20.3 20.3 20.264 20.264 400 19.6385 down up incorrect
SPSM.US SPDR Series Trust 20200918 0 28.08 28.33 27.58 27.89 354651 27.3062 down down correct
SPTI.US SPDR Portfolio Intermediate Term Treasury ETF 20200918 0 33.25 33.25 33.21 33.21 722320 33.0007 down up incorrect
SPTL.US SPDR Series Trust 20200918 0 46.93 46.96 46.73 46.78 1810846 45.7607 down down correct
SPTM.US SPDR Portfolio S&P 1500 Composite Stock Market ETF 20200918 0 41.15 41.15 40.24 40.58 253155 39.7072 down down correct
SPTS.US SPDR Portfolio Short Term Treasury ETF 20200918 0 30.71 30.71 30.7 30.71 2377349 30.6192
SPUC.US Simplify US Equity PLUS Upside Convexity ETF 20200918 0 24 24 23.99 23.99 100 23.2932 down down correct
SPUS.US Tidal ETF Trust 20200918 0 23.1 23.1 22.37 22.556 6600 22.2348 down down correct
SPUU.US Direxion Daily S&P 500 Bull 2X Shares 20200918 0 64.65 64.65 62.5265 63.2269 4362 56.7142 down down correct
SPVM.US Invesco Exchange 20200918 0 36.101 36.1124 35.6529 35.7229 2042 34.8078 down down correct
SPVU.US Invesco S&P 500 Enhanced Value ETF 20200918 0 28.68 28.68 28.3328 28.4593 3174 27.3664 down down correct
SPXB.US ProShares S&P 500 Bond ETF 20200918 0 93.04 93.16 93.02 93.0256 2547 90.4749 down down correct
SPXE.US ProShares S&P 500 ex 20200918 0 72.75 72.75 72.2299 72.5117 1165 71.2998 down down correct
SPXL.US Direxion Daily S&P500 Bull 3X Shares 20200918 0 53.17 53.2 49.65 50.97 9865568 50.8179 down down correct
SPXN.US ProShares S&P 500 ex 20200918 0 71.3642 71.3642 71.3642 71.3642 194 70.172
SPXS.US Direxion Daily S&P 500 Bear 3X Shares 20200918 0 58.1 61.9 57.9 60.5 3654600 60.5 up down incorrect
SPXT.US ProShares S&P 500 ex 20200918 0 57.9021 57.9021 57.9021 57.9021 42 56.6787
SPXU.US ProShares UltraPro Short S&P500 20200918 0 8.755 9.34 8.75 9.14 27558356 45.7 up down incorrect
SPXV.US ProShares S&P 500 ex 20200918 0 69.2459 69.2459 69.2459 69.2459 26 67.9158
SPY.US SPDR S&P 500 ETF Trust 20200918 0 335.37 335.49 327.97 330.65 105877942 324.9153 down up incorrect
SPYC.US Simplify US Equity PLUS Convexity ETF 20200918 0 24.48 24.48 23.943 24.104 39300 23.7423 down down correct
SPYD.US SPDR Portfolio S&P 500 High Dividend ETF 20200918 0 28.83 28.83 28.31 28.37 1151843 26.7918 down down correct
SPYG.US SPDR Portfolio S&P 500 Growth ETF 20200918 0 49.68 49.68 48.28 48.8 3923039 48.2332 down down correct
SPYV.US SPDR Portfolio S&P 500 Value ETF 20200918 0 31.03 31.05 30.6 30.75 1531375 29.707 down down correct
SPYX.US SPDR S&P 500 Fossil Fuel Reserves Free ETF 20200918 0 84.45 84.45 81.89 82.4786 33218 80.9776 down down correct
SQEW.US Two Roads Shared Trust 20200918 0 28.36 28.36 28.061 28.217 900 24.5678 down down correct
SRLN.US SPDR Blackstone Senior Loan ETF 20200918 0 45.14 45.14 44.96 45.11 379968 42.4652 down down correct
SRS.US ProShares Trust 20200918 0 14.17 14.82 14.17 14.75 228429 29.5 up up correct
SRTY.US ProShares Trust 20200918 0 8.14 8.61 7.96 8.26 5444276 41.3 up up correct
SRVR.US Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF 20200918 0 36.04 36.04 35.24 35.24 228398 34.5039 down down correct
SSG.US ProShares UltraShort Semiconductors 20200918 0 21.88 23.36 21.84 22.869 41873 91.476 up up correct
SSLY.US Syntax Stratified SmallCap ETF 20200918 0 33.767 33.767 33.767 33.767 100 31.1796
SSO.US ProShares Ultra S&P500 20200918 0 73.87 73.9 70.61 71.78 2836662 71.5596 down down correct
SSPY.US Syntax ETF Trust 20200918 0 48.802 48.802 48.802 48.802 100 47.4722
STIP.US iShares 0 20200918 0 104.18 104.19 104.13 104.15 159566 99.0121 down down correct
STPZ.US PIMCO 1 20200918 0 53.98 53.99 53.95 53.96 28124 51.7635 down down correct
SUB.US iShares Short 20200918 0 107.99 108.1 107.99 108.03 147281 106.9012 up up correct
SUSA.US iShares MSCI USA ESG Select ETF 20200918 0 148.03 148.06 145.12 145.97 119154 71.6973 down down correct
SWAN.US Amplify BlackSwan Growth & Treasury Core ETF 20200918 0 31.7 31.77 31.411 31.52 242090 31.0454 down down correct
SZK.US ProShares UltraShort Consumer Goods 20200918 0 12.689 12.8101 12.689 12.8101 1175 25.6202 up up correct
SZNE.US Pacer Funds Trust 20200918 0 27.5211 27.5211 27.21 27.3449 6133 26.9436 down up incorrect
TAAG.US Trend Aggregation Growth ETF 20200918 0 28.781 28.781 28.766 28.766 200 19.78 down down correct
TADS.US The Active Dividend Stock ETF 20200918 0 26.57 26.636 26.57 26.636 5700 24.1452 up up correct
TAGS.US Teucrium Commodity Trust 20200918 0 18.6 19.24 18.33 18.5944 5215 18.5944 down down correct
TAN.US Invesco Exchange 20200918 0 55.66 56.31 54.68 55.22 464468 55.1669 down down correct
TAXF.US American Century Diversified Municipal Bond ETF 20200918 0 53.6399 53.6399 53.5729 53.63 3621 52.3905 down down correct
TBF.US ProShares Short 20+ Year Treasury 20200918 0 15.3 15.38 15.3 15.36 331100 15.36 up up correct
TBT.US ProShares UltraShort 20+ Year Treasury 20200918 0 15.57 15.72 15.55 15.67 882500 15.67 up up correct
TBX.US ProShares Trust 20200918 0 23.71 23.71 23.69 23.71 23100 23.71
TCHP.US T. Rowe Price Exchange 20200918 0 25.26 25.26 24.54 24.81 15600 24.8054 down down correct
TDSA.US Exchange Listed Funds Trust 20200918 0 24.7183 24.74 24.7183 24.7367 1207 24.3979 up up correct
TDSB.US Exchange Listed Funds Trust 20200918 0 24.72 24.72 24.6 24.634 107100 24.634 down down correct
TDSC.US Exchange Listed Funds Trust 20200918 0 24.83 26.73 24.58 24.63 2204500 24.63 down down correct
TDSD.US Exchange Listed Funds Trust 20200918 0 24.85 24.85 24.56 24.645 32600 24.645 down down correct
TDSE.US Exchange Listed Funds Trust 20200918 0 24.84 24.848 24.59 24.642 30600 24.642 down down correct
TDTF.US FlexShares iBoxx 5 20200918 0 27.55 27.5798 27.545 27.545 77507 26.1531 down down correct
TDTT.US FlexShares Trust 20200918 0 25.89 25.897 25.87 25.8751 144822 24.5835 down down correct
TDVG.US T. Rowe Price Exchange 20200918 0 25.35 25.35 25.13 25.235 5400 24.9069 down down correct
TECB.US iShares U.S. Tech Breakthrough Multisector ETF 20200918 0 31.18 31.18 30.5 30.89 5423 30.6703 down down correct
TECL.US Direxion Shares ETF Trust 20200918 0 284.67 286.18 258.6 268.56 7082830 26.626 down down correct
TECS.US Direxion Shares ETF Trust 20200918 0 14.5 15.85 14.43 15.35 5877188 153.5 up up correct
TEQI.US T. Rowe Price Equity Income ETF 20200918 0 25.08 25.14 25.08 25.1 1100 24.1112 up up correct
TERM.US EquityCompass Tactical Risk Manager ETF 20200918 0 15.761 15.761 15.61 15.6461 1654 15.3743 down down correct
TFI.US SPDR Nuveen Bloomberg Barclays Municipal Bond ETF 20200918 0 51.96 52.05 51.96 51.96 153404 50.6976
TFLO.US iShares Treasury Floating Rate Bond ETF 20200918 0 50.3 50.3 50.28 50.28 59017 50.2237 down down correct
TGRW.US T. Rowe Price Growth Stock ETF 20200918 0 25.52 25.52 24.83 25.148 5000 24.994 down down correct
THCX.US The Cannabis ETF 20200918 0 9.21 9.21 8.88 8.93 24700 8.8951 down down correct
THD.US iShares MSCI Thailand ETF 20200918 0 66.77 66.77 66.1 66.3 96688 63.9356 down up incorrect
THNQ.US Robo Global Artificial Intelligence ETF 20200918 0 31.53 31.659 30.95 31.407 6400 31.407 down down correct
TIP.US iShares TIPS Bond ETF 20200918 0 126.67 126.675 126.46 126.47 1312054 120.2724 down down correct
TIPX.US SPDR Bloomberg Barclays 1 20200918 0 20.77 20.77 20.74 20.75 64601 19.7211 down down correct
TIPZ.US PIMCO ETF Trust 20200918 0 64.91 64.91 64.851 64.86 3839 61.7077 down down correct
TLH.US iShares Trust 20200918 0 166.8 166.9 166.23 166.35 192287 161.247 down down correct
TLTD.US FlexShares Morningstar Developed Markets ex 20200918 0 57.77 57.77 57.28 57.35 13742 55.1965 down down correct
TLTE.US FlexShares Morningstar Emerging Markets Factor Tilt Index Fund 20200918 0 48.861 48.88 48.43 48.5939 11995 46.9411 down down correct
TMF.US Direxion Shares ETF Trust 20200918 0 40.69 40.71 40.03 40.21 510130 38.5838 down up incorrect
TMV.US Direxion Daily 20+ Year Treasury Bear 3X Shares 20200918 0 50.05 50.67 49.88 50.52 147700 50.52 up up correct
TNA.US Direxion Shares ETF Trust 20200918 0 33.11 33.938 31.3108 32.66 12844718 32.6325 down down correct
TOK.US iShares MSCI Kokusai ETF 20200918 0 75.1082 75.1082 74.2 74.35 1809 72.4832 down down correct
TOLZ.US ProShares Trust 20200918 0 39.5 39.5 39.03 39.1852 8172 37.1755 down down correct
TOTL.US SPDR DoubleLine Total Return Tactical ETF 20200918 0 49.42 49.5 49.4 49.44 206602 47.4969 up up correct
TPAY.US Managed Portfolio Series 20200918 0 36.372 36.372 36.15 36.191 700 36.108 down up incorrect
TPHD.US Timothy Plan High Dividend Stock ETF 20200918 0 23.53 23.53 23.189 23.26 11700 22.6581 down up incorrect
TPIF.US Timothy Plan International ETF 20200918 0 24.405 24.45 24.31 24.348 1400 23.7664 down down correct
TPOR.US Direxion Daily Transportation Bull 3X Shares 20200918 0 21.09 21.31 20.08 20.1 134132 20.0929 down down correct
TPSC.US Timothy Plan US Small Cap Core ETF 20200918 0 21.772 21.775 21.772 21.775 700 21.4664 up up correct
TPYP.US Tortoise North American Pipeline Fund 20200918 0 16.23 16.23 15.9124 16.0015 48384 14.9332 down up incorrect
TRND.US Pacer Trendpilot Fund of Funds ETF 20200918 0 25.162 25.162 24.949 25.018 5700 24.8662 down up incorrect
TTT.US ProShares Trust 20200918 0 28 28.4 27.96 28.3 34700 28.3 up up correct
TWM.US ProShares UltraShort Russell2000 20200918 0 8.69 9.01 8.55 8.77 1916912 35.08 up down incorrect
TYD.US Direxion Daily 7 20200918 0 68.18 68.21 67.85 67.9646 3652 61.9138 down up incorrect
TYO.US Direxion Daily 7 20200918 0 7.78 7.8005 7.78 7.8005 1013 7.8005 up up correct
TZA.US Direxion Daily Small Cap Bear 3X Shares 20200918 0 16.09 17 15.7 16.3 18207312 130.4 up up correct
UBOT.US Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares 20200918 0 168.2018 168.2018 158.845 161.0126 6102 27.0807 down down correct
UBR.US ProShares Ultra MSCI Brazil Capped 20200918 0 25 25.11 23.54 23.54 4588 23.54 down down correct
UBT.US ProShares Trust 20200918 0 66.89 66.92 66.33 66.43 9700 66.43 down down correct
UCC.US ProShares Trust 20200918 0 66.1001 67.6463 65.33 67.6463 1754 67.6463 up down incorrect
UCIB.US UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B 20200918 0 13.52 13.605 13.51 13.605 2600 13.605 up up correct
UCO.US ProShares Ultra Bloomberg Crude Oil 20200918 0 30.18 30.62 29.5807 29.89 3427853 29.89 down down correct
UCON.US First Trust Exchange 20200918 0 26.34 26.3499 26.22 26.22 43601 25.3946 down down correct
UDN.US Invesco DB US Dollar Index Bearish Fund 20200918 0 21.11 21.15 21.1 21.11 88300 21.11
UDOW.US ProShares Trust 20200918 0 79.35 79.7 75.77 77.15 2088528 38.4128 down up incorrect
UEVM.US VictoryShares USAA MSCI Emerging Markets Value Momentum ETF 20200918 0 40.425 40.425 40.2 40.2677 2771 38.293 down down correct
UGA.US United States Gasoline Fund LP 20200918 0 20.33 20.53 20.23 20.42 183400 20.42 up up correct
UGE.US ProShares Ultra Consumer Goods 20200918 0 59.38 60.95 59.22 60.7215 4996 60.4636 up up correct
UGL.US ProShares Trust II 20200918 0 73.5 74.36 73.24 73.57 150500 73.57 up up correct
UITB.US VictoryShares USAA Core Intermediate 20200918 0 54.375 54.375 54.2965 54.325 4471 52.9561 down down correct
UIVM.US VictoryShares USAA MSCI International Value Momentum ETF 20200918 0 41.38 41.38 41.09 41.18 4022 39.5535 down down correct
UJB.US ProShares Ultra High Yield 20200918 0 68.94 68.94 68.63 68.93 1803 67.1184 down down correct
ULE.US ProShares Trust II 20200918 0 14.95 15.01 14.92 15.01 7200 15.01 up up correct
ULST.US SPDR SSgA Ultra Short Term Bond ETF 20200918 0 40.449 40.62 40.44 40.55 45978 40.218 up up correct
ULTR.US IQ Ultra Short Duration ETF 20200918 0 49.63 49.63 49.63 49.63 200 48.8072
ULVM.US VictoryShares USAA MSCI USA Value Momentum ETF 20200918 0 48.61 48.64 47.92 48.2134 3617 47.2266 down down correct
UMDD.US ProShares UltraPro MidCap400 20200918 0 57.69 57.69 54.4485 55.2474 6047 11.0396 down down correct
UMI.US USCF Midstream Energy Income Fund 20200918 0 21.16 21.16 21.16 21.16 0 20.2574
UNG.US United States Natural Gas Fund LP 20200918 0 11.62 11.92 11.53 11.86 4505300 11.86 up up correct
UNL.US United States 12 Month Natural Gas Fund LP 20200918 0 8.65 8.69 8.57 8.6425 139773 8.6425 down down correct
UPRO.US ProShares UltraPro S&P500 20200918 0 56.46 56.49 52.73 54.08 8549281 54.0201 down down correct
UPV.US ProShares Ultra FTSE Europe 20200918 0 43.69 43.72 43.08 43.39 14700 43.39 down down correct
UPW.US ProShares Ultra Utilities 20200918 0 49.4229 49.4229 48.1029 48.1029 199 47.1904 down down correct
URA.US Global X Funds 20200918 0 11.9 11.9 11.695 11.71 164306 11.6183 down down correct
URE.US ProShares Ultra Real Estate 20200918 0 57.96 57.96 55.36 55.4899 18482 54.7782 down down correct
URNM.US North Shore Global Uranium Mining ETF 20200918 0 32.55 32.55 31.25 31.3 11800 30.4883 down up incorrect
URTH.US iShares MSCI World ETF 20200918 0 100.51 100.51 98.93 99.51 24293 97.322 down down correct
URTY.US ProShares Trust 20200918 0 39.3 40.25 37.14 38.72 1068189 38.7187 down down correct
USAI.US Pacer American Energy Independence ETF 20200918 0 15.8817 15.8984 15.8 15.8448 2259 14.6537 down down correct
USCI.US United States Commodity Index Funds Trust 20200918 0 30.32 30.56 30.32 30.49 27000 30.49 up up correct
USD.US ProShares Ultra Semiconductors 20200918 0 71.83 71.83 66.9 68.83 60509 17.1918 down down correct
USDU.US WisdomTree Trust 20200918 0 26.2 26.3786 26.2 26.36 32241 26.1802 up up correct
USFR.US WisdomTree Trust 20200918 0 25.11 25.12 25.11 25.11 246776 25.0969
USI.US Principal Ultra 20200918 0 24.98 24.98 24.98 24.98 100 24.5475
USL.US United States 12 Month Oil Fund LP 20200918 0 15.33 15.58 15.31 15.38 81400 15.38 up up correct
USO.US United States Oil Fund LP 20200918 0 29.19 29.43 28.9 29.06 3058100 29.06 down down correct
USRT.US iShares Core U.S. REIT ETF 20200918 0 45.71 45.71 44.67 44.67 94219 42.8294 down down correct
USSG.US DBX ETF Trust 20200918 0 30.64 30.64 30.23 30.41 9800 30.0013 down down correct
UST.US ProShares Ultra 7 20200918 0 76.05 76.05 75.8638 75.8638 10489 75.4862 down down correct
USTB.US VictoryShares USAA Core Short 20200918 0 51.7832 51.79 51.7601 51.785 189017 50.6071 up up correct
USV.US UBS ETRACS CMCI Silver Total Return ETN 20200918 0 3.185 3.187 3.185 3.186 9881 3.186 up up correct
USVM.US VictoryShares USAA MSCI USA Small Cap Value Momentum ETF 20200918 0 49.18 49.2458 48.38 48.9021 6012 48.1674 down down correct
UTES.US ETFis Series Trust I 20200918 0 37.05 37.21 37.0465 37.0927 1090 35.863 up up correct
UTRN.US Vesper U.S. Large Cap Short 20200918 0 29.92 29.92 29.5263 29.5263 4174 26.7999 down down correct
UTSL.US Direxion Daily Utilities Bull 3X Shares 20200918 0 23.04 23.04 21.7 21.88 57371 21.3951 down down correct
UUP.US Invesco DB US Dollar Index Trust 20200918 0 25.11 25.13 25.05 25.11 820100 25.11
UVDV.US Spinnaker ETF Series 20200918 0 3105 3105 85 85 201121 4.8850574712644E-5 down down correct
UWM.US ProShares Ultra Russell2000 20200918 0 55.64 56.5 53.575 55.09 409383 27.541 down down correct
UXI.US ProShares Ultra Industrials 20200918 0 77.25 77.65 75.755 75.7616 718 18.9204 down down correct
UYG.US ProShares Ultra Financials 20200918 0 32.49 32.6 31.89 31.92 37873 30.3129 down down correct
UYM.US ProShares Ultra Basic Materials 20200918 0 62.94 62.94 60.28 60.2834 10100 59.7335 down down correct
VALQ.US American Century ETF Trust 20200918 0 38.3 38.31 37.714 37.9359 2049 36.903 down down correct
VALT.US ETFMG Sit Ultra Short ETF 20200918 0 49.78 49.81 49.78 49.79 1300 49.4239 up up correct
VAW.US Vanguard Materials Index Fund ETF Shares 20200918 0 141.58 141.58 138.52 138.72 74806 135.8062 down up incorrect
VB.US Vanguard Small 20200918 0 156.52 157.156 153.489 155.14 457485 151.9348 down up incorrect
VBK.US Vanguard Small 20200918 0 214 214.73 209.33 212.01 161245 210.5522 down down correct
VBND.US ETF Series Solutions 20200918 0 51.86 52.06 51.86 52.0179 10018 51.2241 up down incorrect
VBR.US Vanguard Small 20200918 0 115.29 115.46 112.91 113.78 320281 110.3961 down down correct
VCR.US Vanguard Consumer Discretionary Index Fund ETF Shares 20200918 0 233.73 233.951 227.571 230.26 102569 228.3055 down up incorrect
VDC.US Vanguard Consumer Staples Index Fund ETF Shares 20200918 0 163.62 163.64 160.78 161.81 92336 156.647 down down correct
VDE.US Vanguard Energy Index Fund ETF Shares 20200918 0 44.82 45 44.02 44.5 740436 42.1358 down down correct
VEA.US Vanguard FTSE Developed Markets Index Fund ETF Shares 20200918 0 42.16 42.22 41.83 41.98 6698720 40.0917 down down correct
VEGA.US AdvisorShares Trust 20200918 0 34.08 34.08 33.935 33.935 3012 33.6497 down down correct
VEGI.US iShares MSCI Global Agriculture Producers ETF 20200918 0 29.5 29.61 29.3 29.324 5204 28.661 down down correct
VEGN.US US Vegan Climate ETF 20200918 0 30.121 30.121 29.7 29.847 2800 29.6336 down up incorrect
VEU.US Vanguard FTSE All 20200918 0 52.02 52.039 51.565 51.71 1894018 49.4338 down down correct
VFH.US Vanguard Financials Index Fund ETF Shares 20200918 0 59.87 60.3 59.52 59.65 628468 58.0842 down down correct
VGFO.US Virtus WMC Global Factor Opportunities ETF 20200918 0 26.0733 26.0733 26.0733 26.0733 48 26.0733
VGK.US Vanguard FTSE Europe Index Fund ETF Shares 20200918 0 54.61 54.71 54.165 54.38 4906825 52.0794 down up incorrect
VGT.US Vanguard World Fund 20200918 0 302.59 302.65 293.66 297.37 1109843 294.6252 down down correct
VHT.US Vanguard Health Care Index Fund ETF Shares 20200918 0 203.67 204.17 200.94 203.19 122900 199.8848 down down correct
VIDI.US ETF Series Solutions 20200918 0 21.63 21.63 21.45 21.56 41051 20.2756 down down correct
VIG.US Vanguard Specialized Funds 20200918 0 129.52 129.55 127.51 128.33 1914911 125.0128 down down correct
VIOG.US Vanguard S&P Small 20200918 0 154.69 154.91 151.56 152.71 6700 151.1098 down down correct
VIOO.US Vanguard Admiral Funds 20200918 0 132.58 133.56 130.34 131.46 25296 128.4499 down down correct
VIOV.US Vanguard S&P Small 20200918 0 110.14 110.99 108.53 109.5 13589 107.1356 down up incorrect
VIS.US Vanguard Industrials Index Fund ETF Shares 20200918 0 149.42 150 147.3136 147.5 124300 145.2333 down down correct
VLU.US SPDR S&P 1500 Value Tilt ETF 20200918 0 103.6437 103.6437 103.6437 103.6437 32 100.5722
VNLA.US Janus Henderson Short Duration Income ETF 20200918 0 50.43 50.45 50.4201 50.44 220677 49.4988 up up correct
VNMC.US Natixis ETF Trust II 20200918 0 25.24 25.24 24.759 24.811 2400 22.456 down down correct
VNQ.US Vanguard Specialized Funds 20200918 0 81.98 81.98 80.02 80.16 5024314 76.0875 down down correct
VNSE.US Natixis ETF Trust II 20200918 0 24.75 24.75 24.33 24.447 1400 20.3929 down down correct
VO.US Vanguard Mid 20200918 0 177.33 177.38 173.83 175.32 580440 171.7718 down down correct
VOE.US Vanguard Mid 20200918 0 104.82 104.945 102.96 103.27 230196 100.0456 down down correct
VOO.US Vanguard S&P 500 ETF 20200918 0 309.44 309.48 302.55 305 3421015 298.3122 down down correct
VOOG.US Vanguard S&P 500 Growth Index Fund ETF Shares 20200918 0 206.47 206.47 200.61 202.56 144432 200.7464 down down correct
VOOV.US Vanguard Admiral Funds 20200918 0 111.21 111.21 109.75 110.21 45216 107.2144 down down correct
VOT.US Vanguard Mid 20200918 0 177.02 177.02 173.2456 175.18 105503 174.0242 down down correct
VOX.US Vanguard Communication Services Index Fund ETF Shares 20200918 0 102.21 102.4 99.49 100.71 163448 99.5981 down down correct
VPC.US ETFis Series Trust I 20200918 0 18.63 18.79 18.57 18.65 15799 16.4534 up up correct
VPL.US Vanguard FTSE Pacific Index Fund ETF Shares 20200918 0 69.44 69.45 68.865 69.05 507559 65.8905 down down correct
VPU.US Vanguard Utilities Index Fund ETF Shares 20200918 0 128.52 128.52 125.83 126.05 279944 121.187 down down correct
VRAI.US Virtus Real Asset Income ETF 20200918 0 20.13 20.13 19.8 19.82 16700 18.6394 down down correct
VRP.US Invesco Variable Rate Preferred ETF 20200918 0 24.92 24.97 24.86 24.95 140932 23.5721 up up correct
VSL.US Volshares Large Cap ETF 20200918 0 33.9387 33.9387 33.9387 33.9387 0 30.3592
VSS.US Vanguard FTSE All 20200918 0 108.56 108.88 107.9055 108.19 141027 103.2055 down down correct
VT.US Vanguard Total World Stock Index Fund ETF Shares 20200918 0 82 82.04 80.64 81.15 1102207 78.7532 down up incorrect
VTEB.US Vanguard Tax 20200918 0 54.46 54.48 54.43 54.48 843289 53.2542 up up correct
VTI.US Vanguard Index Funds 20200918 0 171.21 171.21 167.53 169.09 3178029 165.5327 down down correct
VTV.US Vanguard Value Index Fund ETF Shares 20200918 0 107.43 107.53 106.041 106.49 1883326 102.6552 down down correct
VUG.US Vanguard Growth Index Fund ETF Shares 20200918 0 224.44 224.44 217.66 220.44 897590 218.4549 down up incorrect
VUSE.US Vident Core U.S. Equity Fund 20200918 0 29.55 29.71 29.1112 29.23 23256 28.663 down down correct
VV.US Vanguard Large 20200918 0 156.98 156.98 153.512 154.87 246887 151.65 down down correct
VWO.US Vanguard FTSE Emerging Markets Index Fund ETF Shares 20200918 0 44.52 44.56 44.08 44.12 8180298 42.3349 down up incorrect
VXF.US Vanguard Extended Market Index Fund ETF Shares 20200918 0 130.63 131.09 127.84 129.45 587335 126.9813 down down correct
VYM.US Vanguard High Dividend Yield Index Fund ETF Shares 20200918 0 83.25 83.265 82.11 82.52 1697980 78.7214 down down correct
WANT.US Direxion Daily Cnsmr Discret Bull 3XShrs 20200918 0 39.46 39.46 36.7523 37.47 39336 37.47 down down correct
WBIF.US Absolute Shares Trust 20200918 0 26.541 26.541 26.4099 26.4574 965 26.0904 down up incorrect
WBIG.US WBI BullBear Yield 3000 ETF 20200918 0 23.16 23.16 22.9745 23.0212 1411 22.6108 down down correct
WBII.US WBI BullBear Global Income ETF 20200918 0 24.365 24.405 24.32 24.3359 6151 23.5286 down down correct
WBIL.US WBI BullBear Quality 3000 ETF 20200918 0 26.695 26.695 26.6662 26.6662 616 26.5562 down down correct
WBIT.US WBI BullBear Trend Switch US 3000 Total Return ETF 20200918 0 18.23 18.319 18.23 18.319 800 17.6805 up up correct
WBIY.US WBI Power Factor High Dividend ETF 20200918 0 19.382 19.385 19.21 19.2402 4266 18.39 down down correct
WDIV.US SPDR Index Shares Funds 20200918 0 55.48 55.4893 55.04 55.16 18369 51.1563 down down correct
WEAT.US Teucrium Wheat 20200918 0 5.58 5.75 5.55 5.75 506000 5.75 up up correct
WEBL.US Direxion Daily Dow Jones Internet Bull 3X Shares 20200918 0 42.43 43.25 39.8 41.94 106543 40.1878 down down correct
WEBS.US Direxion Daily Dow Jones Internet Bear 3X Shares 20200918 0 51.42 54.65 50.54 52.09 193700 52.09 up up correct
WFH.US Direxion Work From Home ETF 20200918 0 52.98 53.14 52 52.79 26700 51.8799 down down correct
WIP.US SPDR FTSE International Government Inflation 20200918 0 55.47 55.545 55.28 55.28 73659 52.4961 down down correct
WOMN.US Impact Shares YWCA Women's Empowerment ETF 20200918 0 25.5 25.549 25.4918 25.4918 615 23.9463 down down correct
WPS.US iShares Trust 20200918 0 32.58 32.58 32.375 32.3947 15504 30.729 down down correct
WTMF.US WisdomTree Managed Futures Strategy Fund 20200918 0 35.34 35.42 35.2142 35.2856 12954 30.6511 down down correct
WWJD.US Inspire International ESG ETF 20200918 0 26.28 26.28 26.11 26.153 3600 22.4468 down down correct
XAR.US SPDR S&P Aerospace & Defense ETF 20200918 0 91.74 92.79 90.844 91.23 57509 90.338 down up incorrect
XBI.US SPDR S&P Biotech ETF 20200918 0 115.6 116.33 113.16 116.24 5984175 115.9805 up up correct
XBUY.US Amplify ETF Trust 20200918 0 39.9701 39.9701 39.914 39.914 1800 39.914 down down correct
XCEM.US Columbia EM Core ex 20200918 0 24.7265 25.01 24.6646 24.7 6512 23.8289 down down correct
XDIV.US Metaurus Equity Component Trust 20200918 0 73.4443 73.4443 73.4443 73.4443 1 73.4443
XES.US SPDR S&P Oil & Gas Equipment & Services ETF 20200918 0 32.79 33.62 32.18 32.51 69266 31.8705 down down correct
XHB.US SPDR S&P Homebuilders ETF 20200918 0 53.76 54.12 52.7 53.16 2052413 52.6541 down down correct
XHE.US SPDR Series Trust 20200918 0 95.93 97.06 94.63 95.74 19500 95.7383 down down correct
XHS.US SPDR Series Trust 20200918 0 76.57 76.6 75.4 75.93 2500 75.6671 down down correct
XITK.US SPDR Series Trust 20200918 0 162.09 162.477 158.9 161.455 8200 161.361 down up incorrect
XLB.US Materials Select Sector SPDR Fund 20200918 0 67.08 67.08 65.65 65.72 9455263 63.9294 down up incorrect
XLC.US Communication Services Select Sector SPDR Fund 20200918 0 59.65 59.68 57.96 58.74 4665396 58.0964 down down correct
XLE.US The Select Sector SPDR Trust 20200918 0 33.97 33.995 33.265 33.61 26406373 31.1733 down down correct
XLF.US Financial Select Sector SPDR Fund 20200918 0 24.73 24.9278 24.63 24.68 61707168 23.9902 down down correct
XLG.US Invesco S&P 500 Top 50 ETF 20200918 0 260.35 260.35 254.0253 256.561 31524 252.1702 down down correct
XLI.US Industrial Select Sector SPDR Fund 20200918 0 79.92 80.22 78.72 78.78 13359047 77.1251 down down correct
XLK.US Technology Select Sector SPDR Fund 20200918 0 113.91 114.11 110.3821 111.76 20918798 110.4144 down down correct
XLP.US Consumer Staples Select Sector SPDR Fund 20200918 0 64.38 64.47 63.25 63.69 9988926 61.2431 down up incorrect
XLRE.US The Real Estate Select Sector SPDR Fund 20200918 0 36.34 36.34 35.5299 35.6 6254276 33.8841 down down correct
XLSR.US SPDR SSGA U.S. Sector Rotation ETF 20200918 0 36.19 36.19 35.5 35.762 14000 35.3571 down down correct
XLU.US The Select Sector SPDR Trust 20200918 0 59.56 59.6 58.39 58.52 15984770 55.8045 down down correct
XLV.US Health Care Select Sector SPDR Fund 20200918 0 105.83 106.215 104.56 105.54 8649331 103.162 down down correct
XLY.US The Select Sector SPDR Trust 20200918 0 146.38 146.435 142.69 143.89 5423621 142.4522 down down correct
XME.US SPDR Series Trust 20200918 0 25.64 26.3183 25.58 25.62 3221923 25.2902 down down correct
XMHQ.US Invesco S&P MidCap Quality ETF 20200918 0 55.84 55.84 54.74 54.85 7400 54.2297 down up incorrect
XMLV.US Invesco S&P MidCap Low Volatility ETF 20200918 0 42.35 42.46 41.62 41.93 324092 41.151 down down correct
XMMO.US Invesco S&P MidCap Momentum ETF 20200918 0 65.01 65.01 63.25 63.83 42900 63.5549 down down correct
XMVM.US Invesco S&P MidCap Value with Momentum ETF 20200918 0 29.32 29.32 29.14 29.14 1600 28.7813 down down correct
XNTK.US SPDR NYSE Technology ETF 20200918 0 116.2 116.2 112.81 114.53 19172 113.9765 down down correct
XOP.US SPDR S&P Oil & Gas Exploration & Production ETF 20200918 0 47.6 48.045 46.85 47.52 7361140 46.0996 down down correct
XOUT.US GraniteShares XOUT U.S. Large Cap ETF 20200918 0 32 32 31.29 31.5 36600 31.3865 down down correct
XPH.US SPDR Series Trust 20200918 0 45.32 45.52 44.76 45.34 105174 44.8276 up down incorrect
XPP.US ProShares Ultra FTSE China 50 20200918 0 60.81 60.81 60.32 60.41 3600 60.41 down up incorrect
XRLV.US Invesco S&P 500 ex 20200918 0 38.67 38.73 38.28 38.4559 33412 37.755 down down correct
XRT.US SPDR S&P Retail ETF 20200918 0 50.77 50.995 49.74 50.41 5265280 49.3002 down down correct
XSD.US SPDR Series Trust 20200918 0 123.39 123.39 119.2 120.74 33248 120.4514 down down correct
XSLV.US Invesco S&P SmallCap Low Volatility ETF 20200918 0 34.19 34.4625 33.651 34.02 251701 33.282 down down correct
XSMO.US Invesco S&P SmallCap Momentum ETF 20200918 0 39.96 39.96 38.93 39.1 19700 38.9706 down down correct
XSOE.US WisdomTree Emerging Markets ex 20200918 0 34.23 34.23 33.87 33.93 236585 33.2301 down down correct
XSVM.US Invesco S&P SmallCap Value with Momentum ETF 20200918 0 27.48 27.61 27.22 27.33 14100 26.99 down down correct
XSW.US SPDR S&P Software & Services ETF 20200918 0 117.66 118.06 115.54 117.36 6200 117.172 down down correct
XTL.US SPDR Series Trust 20200918 0 69.59 69.68 68.51 69.06 4000 67.7801 down down correct
XTN.US SPDR S&P Transportation ETF 20200918 0 61.83 61.83 60.23 60.55 28600 59.6538 down down correct
XWEB.US SPDR S&P Internet ETF 20200918 0 115.67 116.726 114.79 116.613 7500 116.0194 up up correct
XYLD.US Global X Funds 20200918 0 45.16 45.7 45.15 45.33 8000 40.369 up up correct
YANG.US Direxion Shares ETF Trust 20200918 0 23.01 23.47 23.01 23.42 331700 23.42 up up correct
YCL.US ProShares Ultra Yen 20200918 0 58.92 58.92 58.6925 58.6925 259 58.6925 down up incorrect
YCS.US ProShares UltraShort Yen 20200918 0 69.66 69.79 69.38 69.79 1500 69.79 up up correct
YINN.US Direxion Daily FTSE China Bull 3X Shares 20200918 0 15.84 15.84 15.52 15.55 1256827 15.4126 down down correct
YLD.US Principal Exchange 20200918 0 37.88 37.9256 37.86 37.925 1117 18.0194 up up correct
YOLO.US AdvisorShares Trust 20200918 0 11.6 11.74 11.36 11.45 59900 10.9121 down down correct
YXI.US ProShares Short FTSE China 50 20200918 0 16.35 16.37 16.35 16.35 600 16.35
YYY.US Amplify ETF Trust 20200918 0 15.15 15.16 15.0905 15.1 60747 13.5409 down down correct
ZIG.US ETF Series Solutions 20200918 0 22.23 22.39 22.23 22.33 2200 22.2489 up up correct
ZROZ.US PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange 20200918 0 173.17 173.9618 172.0494 172.33 29298 168.8886 down down correct
ZSL.US ProShares Trust II 20200918 0 7.7 7.74 7.52 7.71 1206526 30.84 up up correct
ZZZ.US TEST TICKER FOR UTP 20200918 0 20.35 20.55 20.13 20.24 61137 20.24 down down correct

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