CollectAI
close-nasdaq_etfs
2020/10/21
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AADR.US | AdvisorShares Dorsey Wright ADR ETF | 20201021 | 0 | 58 | 58 | 57.13 | 57.3844 | 2474 | 56.8674 | down | down | correct |
| AAXJ.US | iShares MSCI All Country Asia ex Japan ETF | 20201021 | 0 | 80.36 | 80.87 | 80.32 | 80.47 | 1392367 | 78.1627 | up | up | correct |
| ACWI.US | iShares Trust | 20201021 | 0 | 82 | 82.49 | 81.82 | 81.83 | 1718103 | 79.8433 | down | down | correct |
| ACWX.US | iShares MSCI ACWI ex U.S. ETF | 20201021 | 0 | 47.18 | 47.4 | 47.04 | 47.04 | 675004 | 45.4375 | down | down | correct |
| ADRE.US | Invesco BLDRS Emerging Markets 50 ADR Index Fund | 20201021 | 0 | 50.2 | 50.63 | 50.01 | 50.2642 | 8252 | 48.8549 | up | up | correct |
| AGNG.US | Global X Aging Population ETF | 20201021 | 0 | 25.569 | 25.635 | 25.569 | 25.635 | 800 | 25.5563 | up | up | correct |
| AGZD.US | WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund | 20201021 | 0 | 46.93 | 47 | 46.93 | 46.945 | 4684 | 45.9243 | up | up | correct |
| AIA.US | iShares Trust | 20201021 | 0 | 75.47 | 75.8579 | 75.46 | 75.49 | 61335 | 73.8034 | up | up | correct |
| AIQ.US | Global X Artificial Intelligence & Technology ETF | 20201021 | 0 | 24.57 | 24.73 | 24.4 | 24.4272 | 18873 | 24.3492 | down | down | correct |
| AIRR.US | First Trust Exchange | 20201021 | 0 | 28.225 | 28.3 | 27.9742 | 27.9742 | 1128 | 27.9428 | down | down | correct |
| ALTY.US | Global X Funds | 20201021 | 0 | 10.69 | 10.69 | 10.62 | 10.65 | 5908 | 9.8059 | down | down | correct |
| ANGL.US | VanEck Vectors ETF Trust | 20201021 | 0 | 30.06 | 30.11 | 29.9681 | 30.05 | 559668 | 28.6212 | down | down | correct |
| ASET.US | FlexShares Real Assets Allocation Index Fund | 20201021 | 0 | 26.9839 | 26.9839 | 26.81 | 26.8904 | 3652 | 26.051 | down | up | incorrect |
| BBH.US | VanEck Vectors Biotech ETF | 20201021 | 0 | 158.91 | 158.91 | 157.54 | 157.54 | 7735 | 156.6775 | down | down | correct |
| BFIT.US | Global X Health & Wellness ETF | 20201021 | 0 | 22.86 | 23.045 | 22.86 | 22.935 | 4169 | 22.8161 | up | up | correct |
| BGRN.US | iShares Trust | 20201021 | 0 | 55.91 | 55.91 | 55.81 | 55.85 | 12492 | 55.2643 | down | up | incorrect |
| BIB.US | ProShares Ultra Nasdaq Biotechnology | 20201021 | 0 | 71 | 71.08 | 68.49 | 68.5 | 84800 | 68.5 | down | down | correct |
| BICK.US | First Trust BICK Index Fund | 20201021 | 0 | 30.539 | 30.539 | 30.3816 | 30.3872 | 1183 | 29.4106 | down | down | correct |
| BIS.US | ProShares UltraShort Nasdaq Biotechnology | 20201021 | 0 | 30.15 | 31.105 | 30.15 | 31.095 | 39644 | 31.095 | up | up | correct |
| BJK.US | VanEck Vectors Gaming ETF | 20201021 | 0 | 38.51 | 38.755 | 38.445 | 38.53 | 4166 | 38.0294 | up | up | correct |
| BLCN.US | Siren ETF Trust | 20201021 | 0 | 35.25 | 35.5 | 35.0801 | 35.25 | 49558 | 34.9745 | |||
| BND.US | Vanguard Bond Index Funds | 20201021 | 0 | 87.8 | 87.84 | 87.72 | 87.74 | 4115738 | 85.6167 | down | down | correct |
| BNDW.US | Vanguard Total World Bond ETF | 20201021 | 0 | 81.66 | 81.79 | 81.65 | 81.7 | 27191 | 79.3655 | up | down | incorrect |
| BNDX.US | Vanguard Total International Bond Index Fund ETF Shares | 20201021 | 0 | 58.35 | 58.35 | 58.29 | 58.29 | 2924115 | 55.9817 | down | up | incorrect |
| BOTZ.US | Global X Robotics & Artificial Intelligence ETF | 20201021 | 0 | 29.24 | 29.24 | 28.96 | 28.97 | 827444 | 28.9215 | down | up | incorrect |
| BSAE.US | Invesco BulletShares (R) 2021 USD Emerging Markets Debt ETF | 20201021 | 0 | 25.2826 | 25.39 | 25.2826 | 25.32 | 1485 | 24.8583 | up | up | correct |
| BSBE.US | Invesco BulletShares (R) 2022 USD Emerging Markets Debt ETF | 20201021 | 0 | 25.9 | 25.9 | 25.9 | 25.9 | 580 | 25.1733 | |||
| BSCL.US | Invesco BulletShares 2021 Corporate Bond ETF | 20201021 | 0 | 21.3 | 21.31 | 21.3 | 21.3 | 275416 | 21.0191 | |||
| BSCM.US | Invesco BulletShares 2022 Corporate Bond ETF | 20201021 | 0 | 21.82 | 21.83 | 21.81 | 21.81 | 238343 | 21.2744 | down | up | incorrect |
| BSCN.US | Invesco BulletShares 2023 Corporate Bond ETF | 20201021 | 0 | 21.83 | 21.84 | 21.8143 | 21.83 | 173683 | 21.3672 | |||
| BSCO.US | Invesco Exchange | 20201021 | 0 | 22.22 | 22.22 | 22.2 | 22.2133 | 169078 | 21.6975 | down | down | correct |
| BSCP.US | Invesco BulletShares 2025 Corporate Bond ETF | 20201021 | 0 | 22.38 | 22.4 | 22.34 | 22.39 | 126566 | 21.8956 | up | up | correct |
| BSCQ.US | Invesco BulletShares 2026 Corporate Bond ETF | 20201021 | 0 | 21.65 | 21.72 | 21.62 | 21.72 | 47698 | 21.2419 | up | up | correct |
| BSCR.US | Invesco BulletShares 2027 Corporate Bond ETF | 20201021 | 0 | 21.95 | 21.988 | 21.94 | 21.97 | 22680 | 21.4426 | up | up | correct |
| BSCS.US | Invesco BulletShares 2028 Corporate Bond ETF | 20201021 | 0 | 23.1095 | 23.13 | 23.07 | 23.1096 | 11205 | 22.5486 | up | up | correct |
| BSCT.US | Invesco BulletShares 2029 Corporate Bond ETF | 20201021 | 0 | 21.41 | 21.43 | 21.394 | 21.395 | 8900 | 20.9221 | down | down | correct |
| BSCU.US | Invesco BulletShares 2030 Corporate Bond ETF | 20201021 | 0 | 19.87 | 19.87 | 19.86 | 19.87 | 500 | 19.4267 | |||
| BSJL.US | Invesco BulletShares 2021 High Yield Corporate Bond ETF | 20201021 | 0 | 23.01 | 23.05 | 22.96 | 23 | 455168 | 22.564 | down | down | correct |
| BSJM.US | Invesco BulletShares 2022 High Yield Corporate Bond ETF | 20201021 | 0 | 23 | 23.02 | 22.9613 | 22.99 | 203433 | 22.1051 | down | down | correct |
| BSJN.US | Invesco BulletShares 2023 High Yield Corporate Bond ETF | 20201021 | 0 | 24.73 | 24.79 | 24.68 | 24.76 | 368610 | 23.7074 | up | up | correct |
| BSJO.US | Invesco BulletShares 2024 High Yield Corporate Bond ETF | 20201021 | 0 | 24.26 | 24.305 | 24.21 | 24.27 | 385367 | 23.1373 | up | down | incorrect |
| BSJP.US | Invesco BulletShares 2025 High Yield Corporate Bond ETF | 20201021 | 0 | 23.68 | 23.795 | 23.66 | 23.67 | 165566 | 22.4973 | down | down | correct |
| BSJQ.US | Invesco BulletShares 2026 High Yield Corporate Bond ETF | 20201021 | 0 | 24.77 | 24.81 | 24.69 | 24.77 | 144170 | 23.559 | |||
| BSJR.US | Invesco BulletShares 2027 High Yield Corporate Bond ETF | 20201021 | 0 | 24.682 | 24.78 | 24.68 | 24.68 | 2700 | 23.4027 | down | down | correct |
| BSJS.US | Invesco BulletShares 2028 High Yield Corporate Bond ETF | 20201021 | 0 | 24.99 | 24.99 | 24.99 | 24.99 | 0 | 23.6285 | |||
| BSML.US | Invesco Exchange | 20201021 | 0 | 25.305 | 25.305 | 25.305 | 25.305 | 600 | 25.2221 | |||
| BSMM.US | Invesco Exchange | 20201021 | 0 | 25.39 | 25.39 | 25.387 | 25.387 | 1900 | 25.2754 | down | down | correct |
| BSMN.US | Invesco Exchange | 20201021 | 0 | 25.53 | 25.54 | 25.525 | 25.525 | 11700 | 25.3781 | down | down | correct |
| BSMO.US | Invesco Exchange | 20201021 | 0 | 25.535 | 25.535 | 25.535 | 25.535 | 0 | 25.3711 | |||
| BSMP.US | Invesco Exchange | 20201021 | 0 | 25.745 | 25.75 | 25.735 | 25.735 | 5000 | 25.5021 | down | down | correct |
| BSMQ.US | Invesco Exchange | 20201021 | 0 | 25.391 | 25.391 | 25.355 | 25.375 | 1300 | 25.0392 | down | down | correct |
| BSMR.US | Invesco Exchange | 20201021 | 0 | 25.105 | 25.105 | 25.095 | 25.095 | 700 | 24.8001 | down | down | correct |
| BSMS.US | Invesco Exchange | 20201021 | 0 | 25.46 | 25.47 | 25.415 | 25.415 | 3000 | 25.0048 | down | up | incorrect |
| BSMT.US | Invesco Exchange | 20201021 | 0 | 25.33 | 25.33 | 25.33 | 25.33 | 700 | 24.9242 | |||
| BSMU.US | Invesco BulletShares 2030 Municipal Bond ETF | 20201021 | 0 | 24.715 | 24.715 | 24.715 | 24.715 | 0 | 24.2565 | |||
| BTEC.US | Principal Healthcare Innovators Index ETF | 20201021 | 0 | 49.91 | 49.91 | 48.785 | 48.785 | 15131 | 48.6082 | down | down | correct |
| BUG.US | Global X Funds | 20201021 | 0 | 22.69 | 22.84 | 22.23 | 22.3 | 23600 | 22.2809 | down | down | correct |
| CACG.US | Legg Mason ETF Investment Trust | 20201021 | 0 | 40.5 | 40.5188 | 40.14 | 40.2755 | 9700 | 38.9476 | down | down | correct |
| CARZ.US | First Trust NASDAQ Global Auto Index Fund | 20201021 | 0 | 41.315 | 41.4287 | 41.15 | 41.181 | 36732 | 40.124 | down | down | correct |
| CATH.US | Global X S&P 500 Catholic Values ETF | 20201021 | 0 | 42.46 | 42.84 | 42.3 | 42.615 | 29748 | 42.1393 | up | up | correct |
| CDC.US | Victory Portfolios II | 20201021 | 0 | 48.98 | 49.1965 | 48.9613 | 48.9869 | 24903 | 47.2807 | up | up | correct |
| CDL.US | Victory Portfolios II | 20201021 | 0 | 42.17 | 42.3878 | 42.1 | 42.1719 | 13440 | 40.6672 | up | up | correct |
| CEY.US | VictoryShares Emerging Market High Div Volatility Wtd ETF | 20201021 | 0 | 18.96 | 19.12 | 18.96 | 19.04 | 4789 | 17.9916 | up | down | incorrect |
| CFA.US | VictoryShares US 500 Volatility Wtd ETF | 20201021 | 0 | 56.48 | 56.8833 | 56.4134 | 56.4134 | 14927 | 55.6187 | down | down | correct |
| CFO.US | Victory Portfolios II | 20201021 | 0 | 56.55 | 56.896 | 56.42 | 56.42 | 12282 | 55.6186 | down | down | correct |
| CHB.US | Global X China Biotech Innovation ETF | 20201021 | 0 | 16.15 | 16.2996 | 16.15 | 16.225 | 2356 | 16.225 | up | up | correct |
| CHNA.US | ETF Series Solutions | 20201021 | 0 | 30.81 | 30.8682 | 30.7173 | 30.7173 | 1237 | 30.5691 | down | down | correct |
| CIBR.US | First Trust Exchange | 20201021 | 0 | 36.46 | 36.56 | 35.73 | 35.89 | 406380 | 35.6514 | down | down | correct |
| CID.US | VictoryShares International High Div Volatility Wtd ETF | 20201021 | 0 | 26.2982 | 26.3113 | 26.26 | 26.3113 | 2679 | 24.7912 | up | down | incorrect |
| CIL.US | Victory Portfolios II | 20201021 | 0 | 37.32 | 37.32 | 37.135 | 37.175 | 2499 | 36.0494 | down | down | correct |
| CIZ.US | VictoryShares Developed Enhanced Volatility Wtd ETF | 20201021 | 0 | 28.23 | 28.28 | 28.1 | 28.1 | 3099 | 27.1456 | down | down | correct |
| CLOU.US | Global X Funds | 20201021 | 0 | 25.6 | 25.78 | 25.06 | 25.13 | 1417700 | 25.13 | down | down | correct |
| CLRG.US | IndexIQ ETF Trust | 20201021 | 0 | 25.95 | 25.9504 | 25.9079 | 25.9079 | 234 | 25.5953 | down | down | correct |
| CNCR.US | Loncar Cancer Immunotherapy ETF | 20201021 | 0 | 27.6 | 27.63 | 27.28 | 27.28 | 2517 | 27.0351 | down | down | correct |
| COMT.US | iShares GSCI Commodity Dynamic Roll Strategy ETF | 20201021 | 0 | 25.3 | 25.35 | 25.09 | 25.19 | 19242 | 21.2292 | down | down | correct |
| CSA.US | Victory Portfolios II | 20201021 | 0 | 44.46 | 44.496 | 44.3508 | 44.3508 | 563 | 43.5834 | down | up | incorrect |
| CSB.US | VictoryShares US Small Cap High Div Volatility Wtd ETF | 20201021 | 0 | 40.4495 | 40.61 | 40.4001 | 40.4001 | 7178 | 38.6867 | down | up | incorrect |
| CSF.US | VictoryShares US Discovery Enhanced Volatility Wtd ETF | 20201021 | 0 | 42.49 | 42.52 | 42.3197 | 42.3197 | 4060 | 41.5975 | down | down | correct |
| CSML.US | IQ Chaikin U.S. Small Cap ETF | 20201021 | 0 | 23.74 | 23.74 | 23.508 | 23.5597 | 6038 | 23.2583 | down | down | correct |
| CXSE.US | WisdomTree Trust | 20201021 | 0 | 60.02 | 60.2925 | 59.85 | 59.85 | 52296 | 59.3739 | down | down | correct |
| DALI.US | First Trust Dorsey Wright DALI 1 ETF | 20201021 | 0 | 19.2375 | 19.2375 | 19.2375 | 19.2375 | 3 | 19.2102 | |||
| DAX.US | Global X DAX Germany ETF | 20201021 | 0 | 28.0877 | 28.0877 | 27.9012 | 27.95 | 3241 | 27.1741 | down | down | correct |
| DDIV.US | First Trust Dorsey Wright Momentum & Dividend ETF | 20201021 | 0 | 22.08 | 22.095 | 22.01 | 22.0418 | 11684 | 21.2871 | down | down | correct |
| DGRE.US | WisdomTree Emerging Markets Quality Dividend Growth Fund | 20201021 | 0 | 25.165 | 25.33 | 25.165 | 25.235 | 20574 | 24.5104 | up | up | correct |
| DGRS.US | WisdomTree Trust | 20201021 | 0 | 33.52 | 33.78 | 33.25 | 33.25 | 9359 | 32.1697 | down | down | correct |
| DGRW.US | WisdomTree U.S. Quality Dividend Growth Fund | 20201021 | 0 | 50.62 | 50.9 | 50.46 | 50.48 | 238641 | 49.179 | down | up | incorrect |
| DMXF.US | iShares ESG Advanced MSCI EAFE Index ETF | 20201021 | 0 | 56.49 | 56.49 | 56.021 | 56.021 | 16200 | 54.7975 | down | down | correct |
| DRIV.US | Global X Funds | 20201021 | 0 | 18.15 | 18.2714 | 18.1 | 18.1 | 49629 | 18.0482 | down | down | correct |
| DSLV.US | VelocityShares 3x Inverse Silver ETN Linked to the S&P GSCI Silver Index ER | 20201021 | 0 | 9.36 | 9.36 | 9.36 | 9.36 | 0 | 9.36 | |||
| DVLU.US | First Trust Dorsey Wright Momentum & Value ETF | 20201021 | 0 | 16 | 16.01 | 15.9243 | 15.9243 | 1224 | 15.6386 | down | down | correct |
| DVOL.US | First Trust Exchange | 20201021 | 0 | 23.333 | 23.3521 | 23.05 | 23.09 | 23842 | 22.9619 | down | down | correct |
| DVY.US | iShares Trust | 20201021 | 0 | 85.77 | 86.22 | 85.5 | 85.68 | 399554 | 82.2104 | down | down | correct |
| DWAS.US | Invesco DWA SmallCap Momentum ETF | 20201021 | 0 | 64.49 | 64.49 | 62.81 | 62.81 | 11868 | 62.6883 | down | down | correct |
| DWAW.US | AdvisorShares Trust | 20201021 | 0 | 32.23 | 32.35 | 32.23 | 32.243 | 3800 | 31.7261 | up | down | incorrect |
| DWEQ.US | AdvisorShares Trust | 20201021 | 0 | 25.2 | 25.2 | 24.998 | 24.998 | 3100 | 24.6489 | down | down | correct |
| DWMC.US | AdvisorShares Trust | 20201021 | 0 | 23.38 | 23.38 | 23.38 | 23.38 | 100 | 23.2811 | |||
| DWPP.US | First Trust Dorsey Wright People's Portfolio ETF | 20201021 | 0 | 25.84 | 25.92 | 25.84 | 25.8668 | 17839 | 25.6627 | up | up | correct |
| DWSH.US | AdvisorShares Dorsey Wright Short ETF | 20201021 | 0 | 17.31 | 17.53 | 17.31 | 17.49 | 82400 | 17.49 | up | down | incorrect |
| DWUS.US | AdvisorShares Trust | 20201021 | 0 | 31.55 | 31.59 | 31.39 | 31.444 | 3700 | 31.2946 | down | down | correct |
| DXJS.US | WisdomTree Trust | 20201021 | 0 | 39.17 | 39.2345 | 39.15 | 39.2345 | 2241 | 37.577 | up | up | correct |
| EBIZ.US | Global X Funds | 20201021 | 0 | 28.76 | 28.848 | 28.1855 | 28.22 | 31631 | 28.0976 | down | down | correct |
| ECOW.US | Pacer Emerging Markets Cash Cows 100 ETF | 20201021 | 0 | 20.858 | 20.858 | 20.811 | 20.811 | 100 | 19.9342 | down | down | correct |
| EDOC.US | Global X Telemedicine & Digital Health ETF | 20201021 | 0 | 17.44 | 17.5 | 17.11 | 17.16 | 149300 | 17.1546 | down | down | correct |
| EDUT.US | Global X Education ETF | 20201021 | 0 | 17.21 | 17.21 | 16.688 | 16.72 | 11294 | 16.7073 | down | down | correct |
| EEMA.US | iShares MSCI Emerging Markets Asia ETF | 20201021 | 0 | 77.96 | 78.4467 | 77.96 | 78.05 | 10249 | 75.725 | up | up | correct |
| EFAS.US | Global X MSCI SuperDividend EAFE ETF | 20201021 | 0 | 12.18 | 12.18 | 12.18 | 12.18 | 268 | 11.5233 | |||
| EMB.US | iShares J.P. Morgan USD Emerging Markets Bond ETF | 20201021 | 0 | 111.21 | 111.405 | 110.97 | 110.97 | 4227974 | 105.6764 | down | down | correct |
| EMCB.US | WisdomTree Emerging Markets Corporate Bond Fund | 20201021 | 0 | 73.9435 | 73.9435 | 73.9435 | 73.9435 | 274 | 70.8513 | |||
| EMIF.US | iShares Emerging Markets Infrastructure ETF | 20201021 | 0 | 21.35 | 21.38 | 21.29 | 21.325 | 3121 | 20.2394 | down | down | correct |
| EMXC.US | iShares MSCI Emerging Markets ex China ETF | 20201021 | 0 | 47.75 | 47.995 | 47.75 | 47.835 | 4508 | 46.5261 | up | up | correct |
| EMXF.US | iShares Trust | 20201021 | 0 | 36.41 | 36.41 | 36.41 | 36.41 | 100 | 35.6034 | |||
| ENZL.US | iShares MSCI New Zealand ETF | 20201021 | 0 | 61.22 | 61.9 | 61.22 | 61.2909 | 9205 | 59.1541 | up | down | incorrect |
| EQRR.US | ProShares Equities for Rising Rates ETF | 20201021 | 0 | 30.5 | 30.5 | 30.4285 | 30.4285 | 297 | 29.665 | down | down | correct |
| ESGD.US | iShares ESG Aware MSCI EAFE ETF | 20201021 | 0 | 64.53 | 64.86 | 64.32 | 64.33 | 265793 | 62.1611 | down | down | correct |
| ESGE.US | iShares ESG Aware MSCI EM ETF | 20201021 | 0 | 37.33 | 37.5 | 37.2799 | 37.31 | 1076959 | 36.07 | down | down | correct |
| ESGU.US | iShares ESG Aware MSCI USA ETF | 20201021 | 0 | 78.44 | 78.91 | 78.18 | 78.21 | 622182 | 77.0359 | down | down | correct |
| ESPO.US | VanEck Vectors Video Gaming and eSports ETF | 20201021 | 0 | 61.35 | 61.87 | 61.05 | 61.31 | 93496 | 59.1967 | down | down | correct |
| EUFN.US | iShares MSCI Europe Financials ETF | 20201021 | 0 | 14.04 | 14.17 | 14.01 | 14.02 | 669454 | 13.3973 | down | down | correct |
| EWJE.US | iShares Trust | 20201021 | 0 | 34.91 | 35.021 | 34.91 | 34.98 | 1000 | 33.877 | up | down | incorrect |
| EWJV.US | iShares Trust | 20201021 | 0 | 23.29 | 23.37 | 23.29 | 23.338 | 2800 | 22.5864 | up | up | correct |
| EWZS.US | iShares MSCI Brazil Small | 20201021 | 0 | 13.68 | 13.81 | 13.61 | 13.64 | 43743 | 13.063 | down | down | correct |
| FAAR.US | First Trust Exchange | 20201021 | 0 | 26.6745 | 26.9799 | 26.31 | 26.705 | 15363 | 24.3217 | up | up | correct |
| FAB.US | First Trust Exchange | 20201021 | 0 | 49.7 | 49.7993 | 49.5518 | 49.5518 | 1853 | 48.6038 | down | down | correct |
| FAD.US | First Trust Multi Cap Growth AlphaDEX Fund | 20201021 | 0 | 91.195 | 91.195 | 89.9335 | 90.052 | 4093 | 89.9235 | down | down | correct |
| FALN.US | iShares Fallen Angels USD Bond ETF | 20201021 | 0 | 27.58 | 27.66 | 27.48 | 27.57 | 108161 | 26.2928 | down | down | correct |
| FBZ.US | First Trust Brazil AlphaDEX Fund | 20201021 | 0 | 11.12 | 11.1405 | 11.11 | 11.1245 | 1590 | 10.4696 | up | up | correct |
| FCA.US | First Trust Exchange | 20201021 | 0 | 26.96 | 26.96 | 26.925 | 26.925 | 765 | 25.5889 | down | down | correct |
| FCAL.US | First Trust Exchange | 20201021 | 0 | 52.7 | 52.72 | 52.51 | 52.68 | 16043 | 51.4394 | down | down | correct |
| FCEF.US | First Trust CEF Income Opportunity ETF | 20201021 | 0 | 19.9551 | 20.03 | 19.9551 | 19.965 | 1730 | 18.8491 | up | up | correct |
| FCVT.US | First Trust SSI Strategic Convertible Securities ETF | 20201021 | 0 | 42.21 | 42.2244 | 41.8201 | 41.9083 | 21351 | 33.7042 | down | down | correct |
| FDIV.US | First Trust Strategic Income ETF | 20201021 | 0 | 45.41 | 45.5191 | 45.385 | 45.4599 | 7602 | 43.451 | up | up | correct |
| FDNI.US | First Trust Dow Jones International Internet ETF | 20201021 | 0 | 41.4 | 41.66 | 41.135 | 41.26 | 13181 | 41.1922 | down | down | correct |
| FDT.US | First Trust Exchange | 20201021 | 0 | 51.18 | 51.48 | 51.125 | 51.16 | 57483 | 48.4849 | down | up | incorrect |
| FDTS.US | First Trust Developed Markets ex | 20201021 | 0 | 36.725 | 36.725 | 36.725 | 36.725 | 147 | 35.8343 | |||
| FEM.US | First Trust Emerging Markets AlphaDEX Fund | 20201021 | 0 | 22.15 | 22.32 | 22.15 | 22.18 | 97813 | 21.3136 | up | up | correct |
| FEMB.US | First Trust Emerging Markets Local Currency Bond ETF | 20201021 | 0 | 34.85 | 34.91 | 34.74 | 34.7998 | 23851 | 32.6235 | down | down | correct |
| FEMS.US | First Trust Exchange | 20201021 | 0 | 34.53 | 34.65 | 34.48 | 34.5032 | 18734 | 32.317 | down | down | correct |
| FEP.US | First Trust Europe AlphaDEX Fund | 20201021 | 0 | 34.21 | 34.37 | 33.97 | 33.97 | 36693 | 32.3893 | down | down | correct |
| FEUZ.US | First Trust Exchange | 20201021 | 0 | 37.3064 | 37.3064 | 37.3064 | 37.3064 | 54 | 36.1946 | |||
| FEX.US | First Trust Large Cap Core AlphaDEX Fund | 20201021 | 0 | 66.09 | 66.4438 | 65.641 | 65.6917 | 97537 | 64.9109 | down | up | incorrect |
| FGM.US | First Trust Germany AlphaDEX Fund | 20201021 | 0 | 45.68 | 45.68 | 45.43 | 45.43 | 1397 | 44.5639 | down | down | correct |
| FID.US | First Trust S&P International Dividend Aristocrats ETF | 20201021 | 0 | 14.453 | 14.5 | 14.4005 | 14.4399 | 4648 | 13.7164 | down | down | correct |
| FINX.US | Global X FinTech ETF | 20201021 | 0 | 39.92 | 40.225 | 39.61 | 39.87 | 166700 | 39.87 | down | down | correct |
| FIXD.US | First Trust Exchange | 20201021 | 0 | 54.9 | 54.92 | 54.855 | 54.9 | 991490 | 53.2814 | |||
| FJP.US | First Trust Japan AlphaDEX Fund | 20201021 | 0 | 48.7 | 48.7 | 48.7 | 48.7 | 514 | 47.3902 | |||
| FKU.US | First Trust United Kingdom AlphaDEX Fund | 20201021 | 0 | 31.64 | 31.94 | 31.58 | 31.94 | 778 | 30.9297 | up | up | correct |
| FLN.US | First Trust Latin America AlphaDEX Fund | 20201021 | 0 | 15.8382 | 16.0271 | 15.72 | 15.89 | 14850 | 15.188 | up | up | correct |
| FMB.US | First Trust Managed Municipal ETF | 20201021 | 0 | 55.36 | 55.3699 | 55.28 | 55.3 | 85234 | 54.0368 | down | down | correct |
| FMHI.US | First Trust Exchange | 20201021 | 0 | 51.79 | 51.79 | 51.7106 | 51.745 | 9203 | 50.0038 | down | down | correct |
| FNK.US | First Trust Mid Cap Value AlphaDEX Fund | 20201021 | 0 | 29.7225 | 29.7225 | 29.56 | 29.56 | 738 | 28.9848 | down | down | correct |
| FNX.US | First Trust Mid Cap Core AlphaDEX Fund | 20201021 | 0 | 70.6254 | 70.6254 | 69.87 | 69.87 | 15436 | 68.9205 | down | down | correct |
| FNY.US | First Trust Mid Cap Growth AlphaDEX Fund | 20201021 | 0 | 56.84 | 56.88 | 55.72 | 55.72 | 35705 | 55.6625 | down | down | correct |
| FPA.US | First Trust Asia Pacific Ex | 20201021 | 0 | 27.26 | 27.26 | 27.26 | 27.26 | 186 | 25.7136 | |||
| FPXE.US | First Trust IPOX Europe Equity Opportunities ETF | 20201021 | 0 | 25.76 | 25.76 | 25.76 | 25.76 | 228 | 25.4291 | |||
| FPXI.US | First Trust International Equity Opportunities ETF | 20201021 | 0 | 59.2 | 59.51 | 59.03 | 59.0538 | 110512 | 58.6708 | down | up | incorrect |
| FSZ.US | First Trust Switzerland AlphaDEX Fund | 20201021 | 0 | 54.7 | 54.77 | 54.25 | 54.35 | 10659 | 53.3007 | down | down | correct |
| FTA.US | First Trust Large Cap Value AlphaDEX Fund | 20201021 | 0 | 48.89 | 49.055 | 48.69 | 48.72 | 86926 | 47.612 | down | down | correct |
| FTAG.US | First Trust Exchange | 20201021 | 0 | 22.0791 | 22.0791 | 22.0791 | 22.0791 | 35 | 21.6311 | |||
| FTC.US | First Trust Large Cap Growth AlphaDEX Fund | 20201021 | 0 | 87.48 | 88.36 | 86.75 | 86.83 | 66000 | 86.83 | down | down | correct |
| FTCS.US | First Trust Capital Strength ETF | 20201021 | 0 | 64.153 | 64.565 | 63.98 | 64 | 743320 | 63.0524 | down | down | correct |
| FTGC.US | First Trust Global Tactical Commodity Strategy Fund | 20201021 | 0 | 17.6 | 17.6557 | 17.4624 | 17.49 | 59497 | 16.3073 | down | up | incorrect |
| FTHI.US | First Trust BuyWrite Income ETF | 20201021 | 0 | 19.435 | 19.46 | 19.12 | 19.3729 | 24804 | 18.3776 | down | up | incorrect |
| FTLB.US | First Trust Hedged BuyWrite Income ETF | 20201021 | 0 | 19.5549 | 19.5549 | 19.5549 | 19.5549 | 25 | 18.8499 | |||
| FTRI.US | First Trust Exchange | 20201021 | 0 | 9.78 | 9.78 | 9.76 | 9.76 | 3851 | 9.0659 | down | up | incorrect |
| FTSL.US | First Trust Senior Loan Fund | 20201021 | 0 | 46.23 | 46.39 | 46.15 | 46.24 | 89218 | 44.5347 | up | up | correct |
| FTSM.US | First Trust Enhanced Short Maturity ETF | 20201021 | 0 | 60.06 | 60.08 | 60.06 | 60.0799 | 467005 | 59.7423 | up | down | incorrect |
| FTXD.US | First Trust Nasdaq Retail ETF | 20201021 | 0 | 27.32 | 27.32 | 27.13 | 27.2 | 4141 | 26.9794 | down | down | correct |
| FTXG.US | First Trust Nasdaq Food & Beverage ETF | 20201021 | 0 | 21.71 | 21.71 | 21.71 | 21.71 | 314 | 21.272 | |||
| FTXH.US | First Trust Nasdaq Pharmaceuticals ETF | 20201021 | 0 | 24.32 | 24.32 | 23.8096 | 23.8096 | 20931 | 23.4955 | down | down | correct |
| FTXL.US | First Trust Nasdaq Semiconductor ETF | 20201021 | 0 | 50.97 | 50.9713 | 50.44 | 50.5136 | 1654 | 50.3077 | down | up | incorrect |
| FTXN.US | First Trust Nasdaq Oil & Gas ETF | 20201021 | 0 | 9.88 | 9.96 | 9.7622 | 9.7622 | 7249 | 9.6277 | down | down | correct |
| FTXO.US | First Trust Nasdaq Bank ETF | 20201021 | 0 | 18.64 | 18.671 | 18.5299 | 18.5351 | 5340 | 18.0833 | down | down | correct |
| FTXR.US | First Trust Nasdaq Transportation ETF | 20201021 | 0 | 24.9216 | 24.98 | 24.6157 | 24.66 | 71228 | 24.4486 | down | down | correct |
| FV.US | First Trust Dorsey Wright Focus 5 ETF | 20201021 | 0 | 36.05 | 36.33 | 35.7606 | 35.81 | 103910 | 35.7706 | down | down | correct |
| FVC.US | First Trust Dorsey Wright Dynamic Focus 5 ETF | 20201021 | 0 | 27.76 | 27.76 | 27.43 | 27.45 | 95109 | 27.4232 | down | down | correct |
| FYC.US | First Trust Small Cap Growth AlphaDEX Fund | 20201021 | 0 | 50.82 | 50.82 | 49.73 | 49.75 | 92247 | 49.384 | down | down | correct |
| FYT.US | First Trust Small Cap Value AlphaDEX Fund | 20201021 | 0 | 33.2795 | 33.31 | 33.2072 | 33.2072 | 4607 | 32.6777 | down | up | incorrect |
| FYX.US | First Trust Exchange | 20201021 | 0 | 62.4295 | 62.6084 | 61.82 | 61.82 | 25455 | 61.0139 | down | up | incorrect |
| GENY.US | Principal Millennials Index ETF | 20201021 | 0 | 50.75 | 51.02 | 50.7301 | 50.7538 | 1878 | 50.4903 | up | up | correct |
| GIGE.US | SoFi Gig Economy ETF | 20201021 | 0 | 30.38 | 30.65 | 30.134 | 30.134 | 3500 | 30.0338 | down | down | correct |
| GLDI.US | Credit Suisse X | 20201021 | 0 | 9.85 | 9.91 | 9.85 | 9.88 | 96995 | 8.6859 | up | down | incorrect |
| GNMA.US | iShares GNMA Bond ETF | 20201021 | 0 | 50.98 | 51.02 | 50.95 | 51.01 | 29096 | 50.5214 | up | up | correct |
| GNOM.US | Global X Genomics & Biotechnology ETF | 20201021 | 0 | 18.89 | 18.92 | 18.435 | 18.49 | 13900 | 18.4654 | down | down | correct |
| GRID.US | First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund | 20201021 | 0 | 68.26 | 68.57 | 67.29 | 67.29 | 8459 | 66.6961 | down | up | incorrect |
| GXTG.US | Global X Funds | 20201021 | 0 | 36.52 | 36.52 | 36.21 | 36.21 | 3500 | 35.9825 | down | down | correct |
| HERD.US | Pacer Cash Cows Fund of Funds ETF | 20201021 | 0 | 24.26 | 24.48 | 24.26 | 24.44 | 1100 | 23.7954 | up | up | correct |
| HERO.US | Global X Funds | 20201021 | 0 | 27.2 | 27.37 | 27.01 | 27.135 | 79200 | 26.9319 | down | down | correct |
| HEWG.US | iShares Trust | 20201021 | 0 | 27.61 | 27.7 | 27.41 | 27.4284 | 86244 | 26.6143 | down | down | correct |
| HLAL.US | Wahed FTSE USA Shariah ETF | 20201021 | 0 | 30.72 | 30.78 | 30.508 | 30.508 | 13800 | 30.2261 | down | down | correct |
| HNDL.US | Strategy Shares | 20201021 | 0 | 24.92 | 24.92 | 24.6501 | 24.7 | 81746 | 22.7613 | down | down | correct |
| HYLS.US | First Trust Tactical High Yield ETF | 20201021 | 0 | 47.44 | 47.4982 | 47.3 | 47.4 | 320339 | 44.467 | down | down | correct |
| HYXE.US | iShares iBoxx $ High Yield ex Oil & Gas Corporate Bond ETF | 20201021 | 0 | 51.54 | 51.63 | 51.52 | 51.61 | 10069 | 51.61 | up | down | incorrect |
| HYXF.US | iShares ESG Advanced High Yield Corporate Bond ETF | 20201021 | 0 | 51.54 | 51.63 | 51.52 | 51.61 | 10100 | 48.4329 | up | down | incorrect |
| HYZD.US | WisdomTree Interest Rate Hedged High Yield Bond Fund | 20201021 | 0 | 21.255 | 21.255 | 21.2 | 21.2255 | 15827 | 20.1312 | down | down | correct |
| IBB.US | iShares Biotechnology ETF | 20201021 | 0 | 136.57 | 136.86 | 134.19 | 134.19 | 3162296 | 133.8594 | down | down | correct |
| IBBJ.US | Defiance Nasdaq Junior Biotechnology ETF | 20201021 | 0 | 27.89 | 27.89 | 27.5 | 27.5 | 2100 | 27.2711 | down | down | correct |
| IBTA.US | iShares Trust | 20201021 | 0 | 25.36 | 25.36 | 25.36 | 25.36 | 100 | 25.323 | |||
| IBTB.US | iShares Trust | 20201021 | 0 | 25.56 | 25.56 | 25.55 | 25.55 | 800 | 25.304 | down | down | correct |
| IBTD.US | iShares Trust | 20201021 | 0 | 25.72 | 25.72 | 25.715 | 25.715 | 1400 | 25.617 | down | up | incorrect |
| IBTE.US | iShares Trust | 20201021 | 0 | 25.95 | 25.95 | 25.94 | 25.94 | 1300 | 25.7327 | down | up | incorrect |
| IBTF.US | iShares Trust | 20201021 | 0 | 26.11 | 26.11 | 26.11 | 26.11 | 100 | 25.9111 | |||
| IBTG.US | iShares Trust | 20201021 | 0 | 26.2 | 26.21 | 26.2 | 26.2 | 500 | 25.988 | |||
| IBTH.US | iShares Trust | 20201021 | 0 | 26.27 | 26.27 | 26.27 | 26.27 | 500 | 26.0317 | |||
| IBTI.US | iShares Trust | 20201021 | 0 | 26.4 | 26.41 | 26.395 | 26.395 | 500 | 26.1167 | down | down | correct |
| IBTJ.US | iShares Trust | 20201021 | 0 | 26.37 | 26.39 | 26.37 | 26.39 | 600 | 26.1486 | up | up | correct |
| ICLN.US | iShares Global Clean Energy ETF | 20201021 | 0 | 21.02 | 21.07 | 20.21 | 20.23 | 5113080 | 19.9785 | down | down | correct |
| IEF.US | iShares 7 | 20201021 | 0 | 120.64 | 120.76 | 120.56 | 120.63 | 6425296 | 119.4062 | down | up | incorrect |
| IEI.US | iShares 3 | 20201021 | 0 | 133.04 | 133.11 | 133.015 | 133.06 | 905537 | 131.8366 | up | up | correct |
| IEUS.US | iShares MSCI Europe Small | 20201021 | 0 | 52.79 | 52.94 | 52.51 | 52.5135 | 3610 | 50.9355 | down | down | correct |
| IFGL.US | iShares International Developed Real Estate ETF | 20201021 | 0 | 24.02 | 24.135 | 23.99 | 24.0449 | 20257 | 23.2904 | up | down | incorrect |
| IFV.US | First Trust Dorsey Wright International Focus 5 ETF | 20201021 | 0 | 19.49 | 19.5935 | 19.35 | 19.42 | 20152 | 19.1235 | down | down | correct |
| IGF.US | iShares Trust | 20201021 | 0 | 40.2 | 40.38 | 40.07 | 40.07 | 358345 | 38.5844 | down | down | correct |
| IGIB.US | iShares 5 | 20201021 | 0 | 60.84 | 60.86 | 60.7686 | 60.81 | 1637907 | 58.9412 | down | down | correct |
| IGOV.US | iShares International Treasury Bond ETF | 20201021 | 0 | 53.62 | 53.86 | 53.62 | 53.71 | 1558903 | 53.5022 | up | up | correct |
| IGSB.US | iShares 1 | 20201021 | 0 | 54.93 | 54.9469 | 54.91 | 54.92 | 2016782 | 53.6386 | down | down | correct |
| IJT.US | iShares S&P Small | 20201021 | 0 | 94.08 | 94.46 | 93.4 | 93.44 | 95067 | 92.6135 | down | down | correct |
| IMCV.US | iShares Morningstar Mid | 20201021 | 0 | 45.8167 | 46.18 | 45.8167 | 46.0233 | 15300 | 44.8855 | up | up | correct |
| INDY.US | iShares India 50 ETF | 20201021 | 0 | 36.53 | 36.81 | 36.53 | 36.58 | 22922 | 34.1445 | up | up | correct |
| INFR.US | Legg Mason Global Infrastructure ETF | 20201021 | 0 | 27.85 | 27.88 | 27.84 | 27.88 | 730 | 27.0707 | up | down | incorrect |
| IPKW.US | Invesco International BuyBack Achievers ETF | 20201021 | 0 | 33.01 | 33.1788 | 33.005 | 33.0206 | 5119 | 30.6794 | up | up | correct |
| ISDX.US | Invesco RAFI Strategic Developed ex | 20201021 | 0 | 22.9 | 23.01 | 22.88 | 22.88 | 8136 | 21.8816 | down | up | incorrect |
| ISEM.US | Invesco RAFI Strategic Emerging Markets ETF | 20201021 | 0 | 23.68 | 23.69 | 23.62 | 23.6203 | 1608 | 22.4906 | down | down | correct |
| ISTB.US | iShares Core 1 | 20201021 | 0 | 51.51 | 51.54 | 51.41 | 51.5 | 496113 | 50.415 | down | down | correct |
| IUS.US | Invesco RAFI Strategic US ETF | 20201021 | 0 | 27.9 | 27.92 | 27.7488 | 27.7488 | 7326 | 27.1844 | down | down | correct |
| IUSB.US | iShares Core Total USD Bond Market ETF | 20201021 | 0 | 54.21 | 54.228 | 54.15 | 54.16 | 293997 | 52.8453 | down | down | correct |
| IUSG.US | iShares Core S&P U.S. Growth ETF | 20201021 | 0 | 81.98 | 82.675 | 81.75 | 81.89 | 230860 | 81.1284 | down | down | correct |
| IUSS.US | Invesco RAFI Strategic US Small Company ETF | 20201021 | 0 | 23.96 | 23.96 | 23.79 | 23.89 | 1611 | 23.6904 | down | down | correct |
| IUSV.US | iShares Core S&P U.S. Value ETF | 20201021 | 0 | 55.8 | 56.07 | 55.66 | 55.6712 | 381127 | 54.2224 | down | down | correct |
| IXUS.US | iShares Core MSCI Total International Stock ETF | 20201021 | 0 | 59.78 | 60.07 | 59.62 | 59.62 | 1126848 | 57.2787 | down | down | correct |
| JKI.US | iShares Morningstar Mid | 20201021 | 0 | 137.445 | 138.545 | 137.445 | 138.068 | 5143 | 137.3471 | up | up | correct |
| JSML.US | Janus Henderson Small Cap Growth Alpha ETF | 20201021 | 0 | 50.4528 | 50.4528 | 50.1487 | 50.2688 | 2356 | 49.9393 | down | down | correct |
| KBWB.US | Invesco Exchange | 20201021 | 0 | 40.22 | 40.44 | 39.84 | 39.9 | 1503488 | 38.7458 | down | down | correct |
| KBWD.US | Invesco KBW High Dividend Yield Financial ETF | 20201021 | 0 | 13.79 | 13.82 | 13.71 | 13.72 | 59449 | 12.5619 | down | down | correct |
| KBWP.US | Invesco KBW Property & Casualty Insurance ETF | 20201021 | 0 | 58.32 | 60 | 58.25 | 59.9434 | 23103 | 57.7525 | up | up | correct |
| KBWR.US | Invesco KBW Regional Banking ETF | 20201021 | 0 | 36.2028 | 36.2073 | 36 | 36.1818 | 5624 | 35.1447 | down | down | correct |
| KBWY.US | Invesco KBW Premium Yield Equity REIT ETF | 20201021 | 0 | 17.33 | 17.33 | 17.12 | 17.22 | 60578 | 16.0626 | down | down | correct |
| KRMA.US | Global X Conscious Companies ETF | 20201021 | 0 | 25.119 | 25.119 | 24.9601 | 25.07 | 1977 | 24.823 | down | down | correct |
| LDEM.US | iShares ESG MSCI EM Leaders ETF | 20201021 | 0 | 53.8 | 53.8 | 53.541 | 53.541 | 2300 | 51.9359 | down | down | correct |
| LDSF.US | First Trust Exchange | 20201021 | 0 | 20.335 | 20.369 | 20.31 | 20.345 | 28400 | 19.7961 | up | up | correct |
| LEGR.US | First Trust Exchange | 20201021 | 0 | 32.777 | 32.777 | 32.55 | 32.5559 | 5070 | 31.8788 | down | down | correct |
| LMBS.US | First Trust Low Duration Opportunities ETF | 20201021 | 0 | 51.49 | 51.56 | 51.49 | 51.53 | 1322644 | 50.3331 | up | up | correct |
| LNGR.US | Global X Aging Population ETF | 20201021 | 0 | 25.5685 | 25.635 | 25.5685 | 25.635 | 846 | 25.5847 | up | up | correct |
| LRGE.US | ClearBridge Large Cap Growth ESG ETF | 20201021 | 0 | 47.0264 | 47.2353 | 46.63 | 46.77 | 13466 | 46.0418 | down | down | correct |
| LVHD.US | Legg Mason Low Volatility High Dividend ETF | 20201021 | 0 | 30.37 | 30.5699 | 30.37 | 30.4253 | 45475 | 29.3109 | up | up | correct |
| MBB.US | iShares Trust | 20201021 | 0 | 110.17 | 110.23 | 110.13 | 110.22 | 964887 | 108.6921 | up | down | incorrect |
| MCEF.US | First Trust Municipal CEF Income Opportunity ETF | 20201021 | 0 | 19.13 | 19.16 | 19.11 | 19.16 | 1563 | 18.3395 | up | up | correct |
| MCHI.US | iShares MSCI China ETF | 20201021 | 0 | 78.65 | 79.06 | 78.4 | 78.46 | 3996727 | 77.1322 | down | down | correct |
| MDIV.US | First Trust Multi | 20201021 | 0 | 13.85 | 13.9097 | 13.75 | 13.75 | 75942 | 12.9142 | down | up | incorrect |
| MILN.US | Global X Millennials Consumer ETF | 20201021 | 0 | 32.86 | 33.1399 | 32.7401 | 32.795 | 12319 | 32.7447 | down | down | correct |
| NFTY.US | First Trust Exchange | 20201021 | 0 | 32.09 | 32.09 | 32.01 | 32.01 | 500 | 31.493 | down | down | correct |
| NXTG.US | First Trust Exchange | 20201021 | 0 | 61.73 | 61.9494 | 61.4 | 61.4362 | 41528 | 60.6949 | down | down | correct |
| ONEQ.US | Fidelity Nasdaq Composite Index ETF | 20201021 | 0 | 447.54 | 451.31 | 446.23 | 446.23 | 151070 | 44.2708 | down | down | correct |
| PDBC.US | Invesco Optimum Yield Diversified Commodity Strategy No K | 20201021 | 0 | 13.99 | 14.05 | 13.8873 | 13.92 | 1156125 | 9.0488 | down | down | correct |
| PDEV.US | Principal International Multi | 20201021 | 0 | 24.755 | 24.755 | 24.755 | 24.755 | 100 | 24.3214 | |||
| PDP.US | Invesco DWA Momentum ETF | 20201021 | 0 | 79.95 | 80.59 | 79.09 | 79.11 | 102800 | 79.11 | down | up | incorrect |
| PEY.US | Invesco High Yield Equity Dividend Achievers ETF | 20201021 | 0 | 15.11 | 15.2 | 15.08 | 15.09 | 135191 | 14.3898 | down | down | correct |
| PEZ.US | Invesco DWA Consumer Cyclicals Momentum ETF | 20201021 | 0 | 67.37 | 67.37 | 65.6003 | 65.6003 | 4537 | 65.3838 | down | down | correct |
| PFF.US | iShares Preferred and Income Securities ETF | 20201021 | 0 | 36.84 | 36.87 | 36.53 | 36.55 | 6619909 | 34.5877 | down | up | incorrect |
| PFI.US | Invesco DWA Financial Momentum ETF | 20201021 | 0 | 38.11 | 38.56 | 37.9768 | 38.01 | 3294 | 37.4365 | down | down | correct |
| PFM.US | Invesco Dividend Achievers ETF | 20201021 | 0 | 31.1 | 31.2409 | 31.0239 | 31.0295 | 34401 | 30.3098 | down | down | correct |
| PGJ.US | Invesco Golden Dragon China ETF | 20201021 | 0 | 55.66 | 55.94 | 55.21 | 55.5513 | 11429 | 55.4777 | down | down | correct |
| PHO.US | Invesco Water Resources ETF | 20201021 | 0 | 42.46 | 42.6999 | 42.3 | 42.3379 | 43176 | 42.1995 | down | up | incorrect |
| PID.US | Invesco International Dividend Achievers ETF | 20201021 | 0 | 13.18 | 13.26 | 13.155 | 13.19 | 112675 | 12.6479 | up | up | correct |
| PIE.US | Invesco DWA Emerging Markets Momentum ETF | 20201021 | 0 | 20.54 | 20.55 | 20.37 | 20.37 | 69026 | 20.0025 | down | down | correct |
| PIO.US | Invesco Global Water ETF | 20201021 | 0 | 32.69 | 32.86 | 32.6426 | 32.6426 | 4852 | 32.1584 | down | down | correct |
| PIZ.US | Invesco DWA Developed Markets Momentum ETF | 20201021 | 0 | 31.9 | 31.9411 | 31.6297 | 31.6297 | 9214 | 31.2973 | down | down | correct |
| PKW.US | Invesco BuyBack Achievers ETF | 20201021 | 0 | 62.06 | 62.16 | 61.63 | 61.63 | 18712 | 60.9497 | down | down | correct |
| PLW.US | Invesco Exchange | 20201021 | 0 | 38.66 | 38.7142 | 38.56 | 38.66 | 12430 | 38.1619 | |||
| PNQI.US | Invesco NASDAQ Internet ETF | 20201021 | 0 | 216.35 | 218.77 | 215.05 | 215.29 | 13800 | 215.29 | down | down | correct |
| POTX.US | Global X Funds | 20201021 | 0 | 8.39 | 8.49 | 8.22 | 8.23 | 22000 | 8.0567 | down | down | correct |
| PPH.US | VanEck Vectors ETF Trust | 20201021 | 0 | 62.03 | 62.27 | 61.58 | 61.58 | 29683 | 60.4929 | down | down | correct |
| PRFZ.US | Invesco FTSE RAFI US 1500 Small | 20201021 | 0 | 126.48 | 126.8 | 125.39 | 125.4826 | 25147 | 124.0024 | down | down | correct |
| PSC.US | Principal Exchange | 20201021 | 0 | 29.82 | 29.855 | 29.7357 | 29.7357 | 625 | 29.3608 | down | down | correct |
| PSCC.US | Invesco S&P SmallCap Consumer Staples ETF | 20201021 | 0 | 79.1391 | 79.39 | 79.1391 | 79.3762 | 722 | 77.8743 | up | up | correct |
| PSCD.US | Invesco S&P SmallCap Consumer Discretionary ETF | 20201021 | 0 | 71.24 | 71.4099 | 69.18 | 69.4051 | 14435 | 68.9259 | down | up | incorrect |
| PSCE.US | Invesco S&P SmallCap Energy ETF | 20201021 | 0 | 3.25 | 3.28 | 3.19 | 3.215 | 105147 | 3.1969 | down | down | correct |
| PSCF.US | Invesco S&P SmallCap Financials ETF | 20201021 | 0 | 40.2415 | 40.2415 | 40.1948 | 40.1948 | 757 | 39.4195 | down | up | incorrect |
| PSCH.US | Invesco S&P SmallCap Health Care ETF | 20201021 | 0 | 137.74 | 137.74 | 136.64 | 137.17 | 4400 | 137.17 | down | up | incorrect |
| PSCI.US | Invesco S&P SmallCap Industrials ETF | 20201021 | 0 | 67.32 | 67.32 | 66.491 | 66.491 | 3207 | 65.9097 | down | up | incorrect |
| PSCM.US | Invesco S&P SmallCap Materials ETF | 20201021 | 0 | 43.85 | 44.07 | 43.85 | 43.95 | 389 | 43.3305 | up | up | correct |
| PSCT.US | Invesco S&P SmallCap Information Technology ETF | 20201021 | 0 | 93.98 | 94.77 | 93.845 | 94.21 | 3331 | 94.186 | up | up | correct |
| PSCU.US | Invesco S&P SmallCap Utilities & Communication Services ETF | 20201021 | 0 | 45.9278 | 46.23 | 45.9278 | 46.12 | 712 | 44.7056 | up | up | correct |
| PSET.US | Principal Exchange | 20201021 | 0 | 43.96 | 43.96 | 43.8171 | 43.8171 | 137 | 43.3859 | down | down | correct |
| PSL.US | Invesco Exchange | 20201021 | 0 | 79.76 | 79.76 | 79.755 | 79.755 | 389 | 78.5983 | down | down | correct |
| PTF.US | Invesco Exchange | 20201021 | 0 | 119.2 | 120.2277 | 116.73 | 116.73 | 19245 | 116.73 | down | down | correct |
| PTH.US | Invesco DWA Healthcare Momentum ETF | 20201021 | 0 | 143.91 | 144.04 | 141.05 | 141.14 | 17300 | 141.14 | down | down | correct |
| PUI.US | Invesco DWA Utilities Momentum ETF | 20201021 | 0 | 31.496 | 31.5399 | 31.435 | 31.511 | 9630 | 30.6739 | up | up | correct |
| PXI.US | Invesco DWA Energy Momentum ETF | 20201021 | 0 | 13.12 | 13.12 | 12.94 | 12.9492 | 3655 | 12.8554 | down | down | correct |
| PY.US | Principal Exchange | 20201021 | 0 | 29.42 | 29.78 | 29.42 | 29.78 | 397 | 28.927 | up | up | correct |
| PYZ.US | Invesco DWA Basic Materials Momentum ETF | 20201021 | 0 | 60.79 | 60.79 | 60.06 | 60.06 | 2252 | 59.7164 | down | down | correct |
| QABA.US | First Trust NASDAQ ABA Community Bank Index Fund | 20201021 | 0 | 35.38 | 36.05 | 35.38 | 35.9445 | 25514 | 35.0858 | up | up | correct |
| QAT.US | iShares MSCI Qatar ETF | 20201021 | 0 | 17.82 | 17.85 | 17.74 | 17.7922 | 18900 | 17.3528 | down | up | incorrect |
| QCLN.US | First Trust NASDAQ Clean Edge Green Energy Index Fund | 20201021 | 0 | 51 | 51.0605 | 48.64 | 48.652 | 352298 | 48.5983 | down | down | correct |
| QQEW.US | First Trust NASDAQ | 20201021 | 0 | 89.21 | 89.66 | 88.66 | 88.79 | 50070 | 88.4815 | down | down | correct |
| QQQ.US | Invesco QQQ Trust Series 1 | 20201021 | 0 | 284.67 | 287.32 | 283.69 | 284.19 | 29306141 | 282.3156 | down | down | correct |
| QQQJ.US | Invesco NASDAQ Next Gen 100 ETF | 20201021 | 0 | 26.35 | 26.455 | 26.06 | 26.12 | 259105 | 25.8541 | down | down | correct |
| QQQM.US | Invesco NASDAQ 100 ETF | 20201021 | 0 | 116.95 | 117.9999 | 116.67 | 117.04 | 28220 | 116.3209 | up | up | correct |
| QQQN.US | VictoryShares Nasdaq Next 50 ETF | 20201021 | 0 | 27.89 | 28 | 27.466 | 27.47 | 11000 | 27.3443 | down | down | correct |
| QQXT.US | First Trust NASDAQ | 20201021 | 0 | 69.77 | 69.77 | 69.77 | 69.77 | 700 | 69.4401 | |||
| QTEC.US | First Trust Exchange | 20201021 | 0 | 122.96 | 123.773 | 122.1782 | 122.31 | 87780 | 122.188 | down | down | correct |
| QYLD.US | Global X NASDAQ 100 Covered Call ETF | 20201021 | 0 | 21.408 | 21.5351 | 21.3801 | 21.42 | 514796 | 18.9219 | up | up | correct |
| QYLG.US | Global X Funds | 20201021 | 0 | 27.62 | 27.62 | 27.499 | 27.499 | 1500 | 25.8384 | down | down | correct |
| RDVY.US | First Trust Rising Dividend Achievers ETF | 20201021 | 0 | 33.98 | 34.12 | 33.871 | 33.8971 | 178013 | 33.338 | down | down | correct |
| RFDI.US | First Trust RiverFront Dynamic Developed International ETF | 20201021 | 0 | 57.74 | 57.98 | 57.74 | 57.77 | 2083 | 55.7724 | up | up | correct |
| RFEM.US | First Trust RiverFront Dynamic Emerging Markets ETF | 20201021 | 0 | 63.28 | 63.28 | 63.28 | 63.28 | 166 | 61.2619 | |||
| RFEU.US | First Trust RiverFront Dynamic Europe ETF | 20201021 | 0 | 59.67 | 59.67 | 59.61 | 59.61 | 1128 | 57.9446 | down | down | correct |
| RILYO.US | B Riley Financial Inc | 20201021 | 0 | 24.23 | 24.388 | 24.196 | 24.208 | 4700 | 22.6711 | down | down | correct |
| RING.US | iShares MSCI Global Gold Miners ETF | 20201021 | 0 | 32.9 | 33.4 | 32.9 | 33.08 | 76414 | 32.1713 | up | up | correct |
| RNDM.US | First Trust Exchange | 20201021 | 0 | 47.9846 | 47.9876 | 47.9846 | 47.9876 | 415 | 46.4053 | up | down | incorrect |
| RNDV.US | First Trust US Equity Dividend Select ETF | 20201021 | 0 | 22.0326 | 22.0326 | 21.866 | 21.866 | 2803 | 21.2685 | down | down | correct |
| RNEM.US | First Trust Exchange | 20201021 | 0 | 42.2297 | 42.2297 | 42.2297 | 42.2297 | 33 | 40.644 | |||
| RNLC.US | First Trust Large Cap US Equity Select ETF | 20201021 | 0 | 24.7684 | 24.7684 | 24.7684 | 24.7684 | 680 | 24.4034 | |||
| RNMC.US | First Trust Mid Cap US Equity Select ETF | 20201021 | 0 | 20.6112 | 20.6391 | 20.6112 | 20.6391 | 168 | 20.2647 | up | up | correct |
| RNRG.US | Global X Renewable Energy Producers ETF | 20201021 | 0 | 15.55 | 15.55 | 15.427 | 15.48 | 17000 | 15.1759 | down | down | correct |
| RNSC.US | First Trust Small Cap US Equity Select ETF | 20201021 | 0 | 19.5961 | 19.5965 | 19.5961 | 19.5965 | 166 | 19.2026 | up | up | correct |
| ROBT.US | First Trust Exchange | 20201021 | 0 | 41.08 | 41.31 | 40.9052 | 40.9052 | 5697 | 40.8393 | down | up | incorrect |
| RTH.US | VanEck Vectors ETF Trust | 20201021 | 0 | 153.56 | 154.07 | 152.52 | 152.52 | 5592 | 150.3423 | down | down | correct |
| SCZ.US | iShares MSCI EAFE Small | 20201021 | 0 | 60.19 | 60.52 | 60.19 | 60.19 | 2744739 | 58.0629 | |||
| SDG.US | iShares MSCI Global Impact ETF | 20201021 | 0 | 80.83 | 81.2018 | 80.8 | 80.8 | 10276 | 79.1454 | down | down | correct |
| SHV.US | iShares Short Treasury Bond ETF | 20201021 | 0 | 110.685 | 110.7 | 110.68 | 110.68 | 2338451 | 110.4684 | down | down | correct |
| SHY.US | iShares Trust | 20201021 | 0 | 86.42 | 86.43 | 86.41 | 86.43 | 1788722 | 86.1023 | up | up | correct |
| SKOR.US | FlexShares Credit | 20201021 | 0 | 54.8 | 54.87 | 54.8 | 54.855 | 56500 | 52.6475 | up | up | correct |
| SKYY.US | First Trust Exchange | 20201021 | 0 | 82.7 | 83.2 | 81.66 | 81.95 | 238400 | 81.2789 | down | down | correct |
| SLQD.US | iShares Trust | 20201021 | 0 | 52.12 | 52.13 | 52.1 | 52.12 | 234637 | 51.0058 | |||
| SLVO.US | Credit Suisse X | 20201021 | 0 | 6.43 | 6.44 | 6.4 | 6.4 | 86302 | 4.8438 | down | up | incorrect |
| SMCP.US | AlphaMark Actively Managed Small Cap ETF | 20201021 | 0 | 22.3 | 22.3499 | 22.13 | 22.1972 | 8738 | 21.919 | down | down | correct |
| SMH.US | VanEck Vectors Semiconductor ETF | 20201021 | 0 | 186 | 186.71 | 184.32 | 184.51 | 2445333 | 182.2574 | down | down | correct |
| SNSR.US | Global X Internet of Things ETF | 20201021 | 0 | 27.74 | 27.8831 | 27.54 | 27.55 | 35953 | 27.4542 | down | up | incorrect |
| SNUG.US | Alpha Architect ETF Trust | 20201021 | 0 | 25.9 | 25.91 | 25.84 | 25.868 | 21800 | 25.2073 | down | down | correct |
| SOCL.US | Global X Funds | 20201021 | 0 | 51.87 | 52.92 | 51.73 | 52.57 | 77700 | 52.57 | up | up | correct |
| SOXX.US | iShares Semiconductor ETF | 20201021 | 0 | 324.28 | 324.93 | 321.08 | 321.34 | 358138 | 318.4061 | down | down | correct |
| SPQQ.US | Siren Large Cap Blend Index ETF | 20201021 | 0 | 28.085 | 28.085 | 28.085 | 28.085 | 100 | 25.6027 | |||
| SQLV.US | Legg Mason ETF Investment Trust | 20201021 | 0 | 24.521 | 24.521 | 24.3191 | 24.3191 | 633 | 23.9156 | down | down | correct |
| SQQQ.US | ProShares Trust | 20201021 | 0 | 21.64 | 21.87 | 21.04 | 21.76 | 63260695 | 21.76 | up | up | correct |
| SRET.US | Global X SuperDividend REIT ETF | 20201021 | 0 | 7.78 | 7.7899 | 7.71 | 7.76 | 171712 | 7.1841 | down | up | incorrect |
| SUSB.US | iShares ESG 1 | 20201021 | 0 | 26.13 | 26.13 | 26.06 | 26.06 | 135883 | 25.6347 | down | up | incorrect |
| SUSC.US | iShares ESG USD Corporate Bond ETF | 20201021 | 0 | 27.71 | 27.74 | 27.6761 | 27.705 | 166005 | 26.982 | down | down | correct |
| SUSL.US | iShares ESG MSCI USA Leaders ETF | 20201021 | 0 | 59.52 | 59.751 | 59.52 | 59.635 | 3100 | 58.6609 | up | up | correct |
| TDIV.US | First Trust NASDAQ Technology Dividend Index Fund | 20201021 | 0 | 44.8 | 44.9499 | 44.57 | 44.63 | 54911 | 43.4309 | down | down | correct |
| TLT.US | iShares 20+ Year Treasury Bond ETF | 20201021 | 0 | 158.79 | 159.37 | 158.37 | 158.7 | 10453705 | 155.7998 | down | down | correct |
| TQQQ.US | ProShares UltraPro QQQ | 20201021 | 0 | 139.09 | 143.01 | 137.72 | 138.42 | 60643140 | 69.2099 | down | down | correct |
| TUR.US | iShares Inc. | 20201021 | 0 | 20.62 | 20.84 | 20.62 | 20.79 | 123361 | 20.0154 | up | down | incorrect |
| TUSA.US | First Trust Total US Market AlphaDEX ETF | 20201021 | 0 | 35.056 | 35.056 | 34.9236 | 34.9236 | 509 | 34.5607 | down | up | incorrect |
| UAE.US | iShares MSCI UAE ETF | 20201021 | 0 | 10.59 | 10.64 | 10.57 | 10.57 | 3590 | 10.0351 | down | down | correct |
| UFO.US | Procure ETF Trust II | 20201021 | 0 | 21.99 | 22.045 | 21.716 | 21.75 | 11900 | 21.5106 | down | down | correct |
| USIG.US | iShares Broad USD Investment Grade Corporate Bond ETF | 20201021 | 0 | 60.7 | 60.779 | 60.67 | 60.69 | 430778 | 58.8981 | down | up | incorrect |
| USMC.US | Principal U.S. Mega | 20201021 | 0 | 33.19 | 33.19 | 32.95 | 32.9869 | 5637 | 32.4632 | down | down | correct |
| USOI.US | Credit Suisse X | 20201021 | 0 | 4.36 | 4.39 | 4.29 | 4.29 | 91893 | 3.2931 | down | down | correct |
| USXF.US | iShares ESG Advanced MSCI USA ETF | 20201021 | 0 | 28.94 | 28.94 | 28.7 | 28.7 | 17200 | 28.35 | down | down | correct |
| VCIT.US | Vanguard Intermediate | 20201021 | 0 | 95.78 | 95.8686 | 95.74 | 95.76 | 1738855 | 92.348 | down | down | correct |
| VCLT.US | Vanguard Long | 20201021 | 0 | 106.61 | 107.0813 | 106.5 | 106.5 | 375902 | 102.4844 | down | down | correct |
| VCSH.US | Vanguard Scottsdale Funds | 20201021 | 0 | 82.894 | 82.91 | 82.86 | 82.895 | 1906556 | 81.0331 | up | up | correct |
| VGIT.US | Vanguard Intermediate | 20201021 | 0 | 70.09 | 70.1282 | 70.0612 | 70.1 | 736995 | 68.2488 | up | up | correct |
| VGLT.US | Vanguard Scottsdale Funds | 20201021 | 0 | 96.98 | 97.27 | 96.74 | 96.91 | 499132 | 94.4533 | down | down | correct |
| VGSH.US | Vanguard Short | 20201021 | 0 | 62.03 | 62.04 | 62.03 | 62.04 | 994254 | 61.162 | up | up | correct |
| VIGI.US | Vanguard International Dividend Appreciation Index Fund ETF Shares | 20201021 | 0 | 73.81 | 74.185 | 73.64 | 73.64 | 134205 | 68.3653 | down | down | correct |
| VMBS.US | Vanguard Mortgage | 20201021 | 0 | 54.07 | 54.09 | 54.04 | 54.05 | 844161 | 53.2363 | down | down | correct |
| VNQI.US | Vanguard Global ex | 20201021 | 0 | 48.84 | 49.072 | 48.84 | 48.89 | 334928 | 45.4193 | up | up | correct |
| VONE.US | Vanguard Russell 1000 Index Fund ETF Shares | 20201021 | 0 | 159.43 | 160.26 | 158.82 | 158.88 | 39699 | 156.1692 | down | down | correct |
| VONG.US | Vanguard Scottsdale Funds | 20201021 | 0 | 229.22 | 230.63 | 227.995 | 228.235 | 67394 | 56.5436 | down | down | correct |
| VONV.US | Vanguard Scottsdale Funds | 20201021 | 0 | 107.2 | 107.555 | 106.7874 | 106.85 | 123330 | 52.1484 | down | down | correct |
| VRIG.US | Invesco Actively Managed Exchange | 20201021 | 0 | 24.88 | 24.88 | 24.86 | 24.865 | 78762 | 24.636 | down | down | correct |
| VSDA.US | VictoryShares Dividend Accelerator ETF | 20201021 | 0 | 37.38 | 37.54 | 37.35 | 37.4 | 29999 | 36.6493 | up | up | correct |
| VSMV.US | VictoryShares US Multi | 20201021 | 0 | 32.54 | 32.55 | 32.3478 | 32.3684 | 6591 | 31.7134 | down | down | correct |
| VTC.US | Vanguard Scottsdale Funds | 20201021 | 0 | 92.2 | 92.22 | 92.07 | 92.0773 | 23226 | 89.3885 | down | down | correct |
| VTHR.US | Vanguard Russell 3000 Index Fund ETF Shares | 20201021 | 0 | 157.07 | 158.0299 | 156.82 | 157.18 | 9303 | 154.5362 | up | up | correct |
| VTIP.US | Vanguard Malvern Funds | 20201021 | 0 | 50.81 | 50.82 | 50.78 | 50.82 | 622250 | 48.2038 | up | up | correct |
| VTWG.US | Vanguard Russell 2000 Growth Index Fund ETF Shares | 20201021 | 0 | 172.11 | 172.11 | 169.33 | 169.33 | 6681 | 168.0963 | down | down | correct |
| VTWO.US | Vanguard Russell 2000 Index Fund ETF Shares | 20201021 | 0 | 130.01 | 130.23 | 128.68 | 128.73 | 95394 | 63.3591 | down | down | correct |
| VTWV.US | Vanguard Russell 2000 Value Index Fund ETF Shares | 20201021 | 0 | 94.48 | 94.48 | 94.18 | 94.18 | 9045 | 92 | down | down | correct |
| VWOB.US | Vanguard Emerging Markets Government Bond Index Fund ETF Shares | 20201021 | 0 | 79.27 | 79.27 | 78.87 | 78.98 | 95246 | 75.1405 | down | down | correct |
| VXUS.US | Vanguard Total International Stock Index Fund ETF Shares | 20201021 | 0 | 53.49 | 53.76 | 53.36 | 53.36 | 2143698 | 51.2298 | down | down | correct |
| VYMI.US | Vanguard International High Dividend Yield Index Fund ETF Shares | 20201021 | 0 | 53.12 | 53.4 | 53 | 53 | 131488 | 50.2726 | down | down | correct |
| WBND.US | Western Asset Total Return ETF | 20201021 | 0 | 28.265 | 28.3 | 28.2536 | 28.265 | 20249 | 92.4124 | |||
| WINC.US | Legg Mason ETF Investment Trust | 20201021 | 0 | 25.655 | 25.655 | 25.655 | 25.655 | 0 | 24.9302 | |||
| WIZ.US | Alpha Architect Merlyn.AI Bull | 20201021 | 0 | 31.15 | 31.221 | 30.87 | 30.87 | 26900 | 30.6669 | down | down | correct |
| WOOD.US | iShares Global Timber & Forestry ETF | 20201021 | 0 | 67.86 | 68.45 | 67.86 | 67.88 | 18213 | 66.7458 | up | up | correct |
| XT.US | iShares Exponential Technologies ETF | 20201021 | 0 | 50.63 | 50.87 | 50.34 | 50.34 | 467991 | 49.7282 | down | down | correct |
| YLCO.US | Global X YieldCo & Renewable Energy Income ETF | 20201021 | 0 | 15.55 | 15.55 | 15.4265 | 15.48 | 17069 | 15.48 | down | down | correct |
| YLDE.US | ClearBridge Dividend Strategy ESG ETF | 20201021 | 0 | 33.3556 | 33.3556 | 33.3102 | 33.3102 | 1476 | 32.7739 | down | up | incorrect |
CollectAI copyright 2009-2021 3Net Labs, llc. All rights reserved.