CollectAI
close-nasdaq_etfs
2020/10/22
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AADR.US | AdvisorShares Dorsey Wright ADR ETF | 20201022 | 0 | 56.72 | 56.72 | 55.87 | 56.1994 | 6161 | 55.693 | down | down | correct |
| AAXJ.US | iShares MSCI All Country Asia ex Japan ETF | 20201022 | 0 | 80.51 | 80.74 | 80.01 | 80.32 | 602193 | 78.0171 | down | down | correct |
| ACWI.US | iShares Trust | 20201022 | 0 | 81.91 | 82.22 | 81.35 | 82.09 | 3429920 | 80.097 | up | up | correct |
| ACWX.US | iShares MSCI ACWI ex U.S. ETF | 20201022 | 0 | 47.06 | 47.14 | 46.78 | 47.06 | 8152556 | 45.4568 | |||
| ADRE.US | Invesco BLDRS Emerging Markets 50 ADR Index Fund | 20201022 | 0 | 50.5 | 50.5 | 50.0049 | 50.1616 | 5582 | 48.7552 | down | down | correct |
| AGNG.US | Global X Aging Population ETF | 20201022 | 0 | 25.8 | 25.9 | 25.8 | 25.9 | 3500 | 25.8205 | up | up | correct |
| AGZD.US | WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund | 20201022 | 0 | 46.933 | 47.03 | 46.933 | 47.005 | 4749 | 45.983 | up | up | correct |
| AIA.US | iShares Trust | 20201022 | 0 | 75.83 | 75.84 | 75.39 | 75.54 | 109597 | 73.8523 | down | down | correct |
| AIQ.US | Global X Artificial Intelligence & Technology ETF | 20201022 | 0 | 24.51 | 24.51 | 24.1 | 24.3775 | 29986 | 24.2997 | down | down | correct |
| AIRR.US | First Trust Exchange | 20201022 | 0 | 28 | 28.2899 | 28 | 28.2425 | 11360 | 28.2108 | up | up | correct |
| ALTY.US | Global X Funds | 20201022 | 0 | 10.67 | 10.75 | 10.665 | 10.7001 | 14831 | 9.852 | up | down | incorrect |
| ANGL.US | VanEck Vectors ETF Trust | 20201022 | 0 | 30.0491 | 30.17 | 29.98 | 30.13 | 783280 | 28.6974 | up | down | incorrect |
| ASET.US | FlexShares Real Assets Allocation Index Fund | 20201022 | 0 | 26.8904 | 26.8904 | 26.8904 | 26.8904 | 5 | 26.051 | |||
| BBH.US | VanEck Vectors Biotech ETF | 20201022 | 0 | 156.96 | 159.4 | 156.96 | 159.03 | 16319 | 158.1594 | up | up | correct |
| BFIT.US | Global X Health & Wellness ETF | 20201022 | 0 | 22.835 | 22.9727 | 22.835 | 22.9727 | 2248 | 22.8536 | up | up | correct |
| BGRN.US | iShares Trust | 20201022 | 0 | 55.82 | 55.82 | 55.77 | 55.78 | 117167 | 55.195 | down | down | correct |
| BIB.US | ProShares Ultra Nasdaq Biotechnology | 20201022 | 0 | 69.06 | 70.76 | 68.68 | 70.25 | 256500 | 70.25 | up | up | correct |
| BICK.US | First Trust BICK Index Fund | 20201022 | 0 | 30.515 | 30.515 | 30.4369 | 30.4369 | 522 | 29.4587 | down | down | correct |
| BIS.US | ProShares UltraShort Nasdaq Biotechnology | 20201022 | 0 | 30.94 | 30.95 | 30.12 | 30.29 | 24052 | 30.29 | down | up | incorrect |
| BJK.US | VanEck Vectors Gaming ETF | 20201022 | 0 | 38.95 | 39.4999 | 38.95 | 39.49 | 6767 | 38.977 | up | up | correct |
| BLCN.US | Siren ETF Trust | 20201022 | 0 | 35.27 | 35.3 | 34.85 | 35.24 | 72300 | 34.9645 | down | up | incorrect |
| BND.US | Vanguard Bond Index Funds | 20201022 | 0 | 87.73 | 87.7383 | 87.57 | 87.59 | 5037559 | 85.4703 | down | down | correct |
| BNDW.US | Vanguard Total World Bond ETF | 20201022 | 0 | 81.68 | 81.68 | 81.5454 | 81.57 | 31352 | 79.2392 | down | down | correct |
| BNDX.US | Vanguard Total International Bond Index Fund ETF Shares | 20201022 | 0 | 58.28 | 58.285 | 58.19 | 58.21 | 3171394 | 55.9049 | down | up | incorrect |
| BOTZ.US | Global X Robotics & Artificial Intelligence ETF | 20201022 | 0 | 29.01 | 29.08 | 28.78 | 29.04 | 1035662 | 28.9913 | up | up | correct |
| BSAE.US | Invesco BulletShares (R) 2021 USD Emerging Markets Debt ETF | 20201022 | 0 | 25.25 | 25.385 | 25.23 | 25.315 | 21973 | 24.8534 | up | up | correct |
| BSBE.US | Invesco BulletShares (R) 2022 USD Emerging Markets Debt ETF | 20201022 | 0 | 25.74 | 25.8329 | 25.74 | 25.8329 | 1981 | 25.108 | up | up | correct |
| BSCE.US | Invesco BulletShares 2023 USD Emerging Markets Debt ETF | 20201022 | 0 | 26.1168 | 26.1699 | 26.09 | 26.09 | 3123 | 25.296 | down | down | correct |
| BSCL.US | Invesco BulletShares 2021 Corporate Bond ETF | 20201022 | 0 | 21.3 | 21.31 | 21.28 | 21.3 | 521605 | 21.0191 | |||
| BSCM.US | Invesco BulletShares 2022 Corporate Bond ETF | 20201022 | 0 | 21.82 | 21.835 | 21.8 | 21.83 | 379462 | 21.2939 | up | down | incorrect |
| BSCN.US | Invesco BulletShares 2023 Corporate Bond ETF | 20201022 | 0 | 21.82 | 21.83 | 21.79 | 21.83 | 211683 | 21.3672 | up | up | correct |
| BSCO.US | Invesco Exchange | 20201022 | 0 | 22.2 | 22.21 | 22.18 | 22.19 | 90135 | 21.6747 | down | down | correct |
| BSCP.US | Invesco BulletShares 2025 Corporate Bond ETF | 20201022 | 0 | 22.38 | 22.39 | 22.36 | 22.37 | 63136 | 21.8761 | down | up | incorrect |
| BSCQ.US | Invesco BulletShares 2026 Corporate Bond ETF | 20201022 | 0 | 21.65 | 21.65 | 21.603 | 21.61 | 32985 | 21.1343 | down | up | incorrect |
| BSCR.US | Invesco BulletShares 2027 Corporate Bond ETF | 20201022 | 0 | 21.93 | 21.96 | 21.93 | 21.955 | 28759 | 21.428 | up | up | correct |
| BSCS.US | Invesco BulletShares 2028 Corporate Bond ETF | 20201022 | 0 | 23.05 | 23.0999 | 23.04 | 23.055 | 20609 | 22.4954 | up | up | correct |
| BSCT.US | Invesco BulletShares 2029 Corporate Bond ETF | 20201022 | 0 | 21.4 | 21.41 | 21.35 | 21.361 | 9500 | 20.8888 | down | down | correct |
| BSCU.US | Invesco BulletShares 2030 Corporate Bond ETF | 20201022 | 0 | 19.84 | 19.84 | 19.813 | 19.813 | 800 | 19.3709 | down | up | incorrect |
| BSJL.US | Invesco BulletShares 2021 High Yield Corporate Bond ETF | 20201022 | 0 | 23.01 | 23.04 | 22.9749 | 23 | 245113 | 22.564 | down | down | correct |
| BSJM.US | Invesco BulletShares 2022 High Yield Corporate Bond ETF | 20201022 | 0 | 22.99 | 23 | 22.94 | 23 | 99322 | 22.1147 | up | up | correct |
| BSJN.US | Invesco BulletShares 2023 High Yield Corporate Bond ETF | 20201022 | 0 | 24.75 | 24.79 | 24.7 | 24.775 | 285149 | 23.7218 | up | up | correct |
| BSJO.US | Invesco BulletShares 2024 High Yield Corporate Bond ETF | 20201022 | 0 | 24.27 | 24.3133 | 24.21 | 24.3 | 156419 | 23.1659 | up | up | correct |
| BSJP.US | Invesco BulletShares 2025 High Yield Corporate Bond ETF | 20201022 | 0 | 23.73 | 23.775 | 23.65 | 23.7412 | 129427 | 22.565 | up | up | correct |
| BSJQ.US | Invesco BulletShares 2026 High Yield Corporate Bond ETF | 20201022 | 0 | 24.74 | 24.82 | 24.73 | 24.82 | 60308 | 23.6065 | up | up | correct |
| BSJR.US | Invesco BulletShares 2027 High Yield Corporate Bond ETF | 20201022 | 0 | 24.675 | 24.84 | 24.67 | 24.76 | 3300 | 23.4786 | up | up | correct |
| BSJS.US | Invesco BulletShares 2028 High Yield Corporate Bond ETF | 20201022 | 0 | 24.99 | 24.99 | 24.99 | 24.99 | 0 | 23.6285 | |||
| BSML.US | Invesco Exchange | 20201022 | 0 | 25.32 | 25.32 | 25.29 | 25.305 | 2000 | 25.2221 | down | down | correct |
| BSMM.US | Invesco Exchange | 20201022 | 0 | 25.39 | 25.396 | 25.39 | 25.39 | 1300 | 25.2784 | |||
| BSMN.US | Invesco Exchange | 20201022 | 0 | 25.56 | 25.56 | 25.527 | 25.527 | 2600 | 25.3801 | down | up | incorrect |
| BSMO.US | Invesco Exchange | 20201022 | 0 | 25.531 | 25.57 | 25.531 | 25.535 | 5900 | 25.3711 | up | up | correct |
| BSMP.US | Invesco Exchange | 20201022 | 0 | 25.76 | 25.76 | 25.71 | 25.71 | 6000 | 25.4774 | down | down | correct |
| BSMQ.US | Invesco Exchange | 20201022 | 0 | 25.382 | 25.41 | 25.38 | 25.38 | 2600 | 25.0441 | down | down | correct |
| BSMR.US | Invesco Exchange | 20201022 | 0 | 25.16 | 25.16 | 25.115 | 25.115 | 1900 | 24.8198 | down | down | correct |
| BSMS.US | Invesco Exchange | 20201022 | 0 | 25.46 | 25.47 | 25.42 | 25.42 | 1200 | 25.0097 | down | down | correct |
| BSMT.US | Invesco Exchange | 20201022 | 0 | 25.32 | 25.32 | 25.265 | 25.265 | 1400 | 24.8602 | down | down | correct |
| BSMU.US | Invesco BulletShares 2030 Municipal Bond ETF | 20201022 | 0 | 24.715 | 24.715 | 24.715 | 24.715 | 0 | 24.2565 | |||
| BTEC.US | Principal Healthcare Innovators Index ETF | 20201022 | 0 | 49.725 | 50.05 | 49.519 | 50.0099 | 2371 | 49.8286 | up | up | correct |
| BUG.US | Global X Funds | 20201022 | 0 | 22.32 | 22.49 | 21.88 | 22.25 | 37900 | 22.2309 | down | up | incorrect |
| CACG.US | Legg Mason ETF Investment Trust | 20201022 | 0 | 40.36 | 40.37 | 39.88 | 40.2913 | 14397 | 38.9629 | down | up | incorrect |
| CARZ.US | First Trust NASDAQ Global Auto Index Fund | 20201022 | 0 | 41.27 | 41.57 | 41.1875 | 41.4 | 2417 | 40.3374 | up | up | correct |
| CATH.US | Global X S&P 500 Catholic Values ETF | 20201022 | 0 | 42.61 | 42.702 | 42.385 | 42.66 | 53422 | 42.1838 | up | up | correct |
| CDC.US | Victory Portfolios II | 20201022 | 0 | 49.03 | 49.7053 | 49.03 | 49.6999 | 31206 | 47.9689 | up | up | correct |
| CDL.US | Victory Portfolios II | 20201022 | 0 | 42.13 | 42.936 | 42.13 | 42.936 | 6590 | 41.404 | up | up | correct |
| CEY.US | VictoryShares Emerging Market High Div Volatility Wtd ETF | 20201022 | 0 | 19.1401 | 19.1467 | 19.14 | 19.1467 | 3416 | 18.0925 | up | down | incorrect |
| CFA.US | VictoryShares US 500 Volatility Wtd ETF | 20201022 | 0 | 56.485 | 56.8765 | 56.21 | 56.8106 | 15441 | 56.0103 | up | up | correct |
| CFO.US | Victory Portfolios II | 20201022 | 0 | 56.4 | 56.89 | 56.2404 | 56.85 | 23298 | 56.0425 | up | up | correct |
| CHB.US | Global X China Biotech Innovation ETF | 20201022 | 0 | 15.91 | 15.92 | 15.78 | 15.92 | 2251 | 15.92 | up | up | correct |
| CHNA.US | ETF Series Solutions | 20201022 | 0 | 30.7265 | 30.7642 | 30.7265 | 30.7442 | 938 | 30.5958 | up | up | correct |
| CIBR.US | First Trust Exchange | 20201022 | 0 | 35.89 | 36.05 | 35.3 | 35.82 | 499223 | 35.5818 | down | down | correct |
| CID.US | VictoryShares International High Div Volatility Wtd ETF | 20201022 | 0 | 26.12 | 26.32 | 26.12 | 26.32 | 1666 | 24.7994 | up | up | correct |
| CIL.US | Victory Portfolios II | 20201022 | 0 | 37.175 | 37.175 | 37.175 | 37.175 | 14 | 36.0494 | |||
| CIZ.US | VictoryShares Developed Enhanced Volatility Wtd ETF | 20201022 | 0 | 27.959 | 28.14 | 27.951 | 27.955 | 7399 | 27.0055 | down | down | correct |
| CLOU.US | Global X Funds | 20201022 | 0 | 25.2 | 25.32 | 24.665 | 25.12 | 1275100 | 25.12 | down | down | correct |
| CLRG.US | IndexIQ ETF Trust | 20201022 | 0 | 25.9 | 26.175 | 25.9 | 26.1426 | 3576 | 25.8271 | up | up | correct |
| CNCR.US | Loncar Cancer Immunotherapy ETF | 20201022 | 0 | 27.5 | 27.66 | 27.4999 | 27.66 | 2863 | 27.4117 | up | up | correct |
| COMT.US | iShares GSCI Commodity Dynamic Roll Strategy ETF | 20201022 | 0 | 25.13 | 25.27 | 25.0709 | 25.125 | 18530 | 21.1744 | down | down | correct |
| CSA.US | Victory Portfolios II | 20201022 | 0 | 44.91 | 44.954 | 44.8809 | 44.954 | 520 | 44.1762 | up | up | correct |
| CSB.US | VictoryShares US Small Cap High Div Volatility Wtd ETF | 20201022 | 0 | 40.68 | 41.06 | 40.58 | 41.0267 | 5606 | 39.2867 | up | up | correct |
| CSF.US | VictoryShares US Discovery Enhanced Volatility Wtd ETF | 20201022 | 0 | 42.61 | 42.7877 | 42.61 | 42.7509 | 6348 | 42.0213 | up | down | incorrect |
| CSML.US | IQ Chaikin U.S. Small Cap ETF | 20201022 | 0 | 23.645 | 23.92 | 23.54 | 23.89 | 3872 | 23.5843 | up | up | correct |
| CXSE.US | WisdomTree Trust | 20201022 | 0 | 60.31 | 60.75 | 59.32 | 59.55 | 59156 | 59.0763 | down | down | correct |
| DALI.US | First Trust Dorsey Wright DALI 1 ETF | 20201022 | 0 | 19.0176 | 19.0176 | 18.8635 | 18.8635 | 1608 | 18.8367 | down | down | correct |
| DAX.US | Global X DAX Germany ETF | 20201022 | 0 | 27.87 | 27.8794 | 27.59 | 27.8794 | 4840 | 27.1054 | up | up | correct |
| DDIV.US | First Trust Dorsey Wright Momentum & Dividend ETF | 20201022 | 0 | 22.0418 | 22.0418 | 22.0418 | 22.0418 | 92 | 21.2871 | |||
| DGRE.US | WisdomTree Emerging Markets Quality Dividend Growth Fund | 20201022 | 0 | 25.2699 | 25.285 | 25.15 | 25.1917 | 5378 | 24.4684 | down | up | incorrect |
| DGRS.US | WisdomTree Trust | 20201022 | 0 | 33.47 | 33.6214 | 33.355 | 33.6214 | 7100 | 32.5291 | up | down | incorrect |
| DGRW.US | WisdomTree U.S. Quality Dividend Growth Fund | 20201022 | 0 | 50.51 | 50.725 | 50.22 | 50.64 | 241600 | 49.3349 | up | up | correct |
| DMXF.US | iShares ESG Advanced MSCI EAFE Index ETF | 20201022 | 0 | 55.61 | 56.09 | 55.61 | 55.987 | 5300 | 54.7642 | up | down | incorrect |
| DRIV.US | Global X Funds | 20201022 | 0 | 18.14 | 18.29 | 18.005 | 18.26 | 90049 | 18.2078 | up | up | correct |
| DSLV.US | VelocityShares 3x Inverse Silver ETN Linked to the S&P GSCI Silver Index ER | 20201022 | 0 | 9.36 | 9.36 | 9.36 | 9.36 | 0 | 9.36 | |||
| DVLU.US | First Trust Dorsey Wright Momentum & Value ETF | 20201022 | 0 | 16.02 | 16.0624 | 16.01 | 16.0624 | 564 | 15.7742 | up | down | incorrect |
| DVOL.US | First Trust Exchange | 20201022 | 0 | 23.13 | 23.16 | 22.9701 | 23.0904 | 5617 | 22.9623 | down | down | correct |
| DVY.US | iShares Trust | 20201022 | 0 | 85.89 | 87.39 | 85.56 | 87.31 | 605302 | 83.7744 | up | down | incorrect |
| DWAS.US | Invesco DWA SmallCap Momentum ETF | 20201022 | 0 | 63.09 | 63.416 | 62.5 | 63.35 | 12951 | 63.2273 | up | down | incorrect |
| DWAW.US | AdvisorShares Trust | 20201022 | 0 | 32.414 | 32.414 | 32.18 | 32.332 | 9100 | 31.8137 | down | down | correct |
| DWEQ.US | AdvisorShares Trust | 20201022 | 0 | 25.03 | 25.03 | 24.903 | 24.903 | 900 | 24.5552 | down | down | correct |
| DWMC.US | AdvisorShares Trust | 20201022 | 0 | 23.38 | 23.38 | 23.38 | 23.38 | 100 | 23.2811 | |||
| DWPP.US | First Trust Dorsey Wright People's Portfolio ETF | 20201022 | 0 | 25.8668 | 25.8668 | 25.8668 | 25.8668 | 90 | 25.6627 | |||
| DWSH.US | AdvisorShares Dorsey Wright Short ETF | 20201022 | 0 | 17.34 | 17.3562 | 16.77 | 16.8 | 71669 | 16.8 | down | up | incorrect |
| DWUS.US | AdvisorShares Trust | 20201022 | 0 | 31.48 | 31.48 | 31.37 | 31.402 | 1200 | 31.2527 | down | up | incorrect |
| DXGE.US | WisdomTree Germany Hedged Equity Fund | 20201022 | 0 | 28.4 | 28.43 | 28.4 | 28.43 | 630 | 27.1201 | up | up | correct |
| DXJS.US | WisdomTree Trust | 20201022 | 0 | 39.23 | 39.23 | 39.225 | 39.225 | 172 | 37.5679 | down | down | correct |
| EBIZ.US | Global X Funds | 20201022 | 0 | 28.21 | 28.29 | 27.795 | 28.24 | 52878 | 28.1176 | up | up | correct |
| ECOW.US | Pacer Emerging Markets Cash Cows 100 ETF | 20201022 | 0 | 20.811 | 20.811 | 20.811 | 20.811 | 100 | 19.9342 | |||
| EDOC.US | Global X Telemedicine & Digital Health ETF | 20201022 | 0 | 17.18 | 17.39 | 17.13 | 17.322 | 183800 | 17.3166 | up | up | correct |
| EDUT.US | Global X Education ETF | 20201022 | 0 | 16.5965 | 16.5965 | 16.35 | 16.425 | 4724 | 16.4125 | down | up | incorrect |
| EEMA.US | iShares MSCI Emerging Markets Asia ETF | 20201022 | 0 | 78.47 | 78.47 | 77.764 | 78.31 | 60021 | 75.9772 | down | down | correct |
| EFAS.US | Global X MSCI SuperDividend EAFE ETF | 20201022 | 0 | 12.13 | 12.13 | 12.13 | 12.13 | 208 | 11.476 | |||
| EMB.US | iShares J.P. Morgan USD Emerging Markets Bond ETF | 20201022 | 0 | 110.77 | 110.94 | 110.43 | 110.45 | 4235432 | 105.1812 | down | down | correct |
| EMCB.US | WisdomTree Emerging Markets Corporate Bond Fund | 20201022 | 0 | 74.97 | 74.97 | 74.385 | 74.385 | 3286 | 71.2743 | down | down | correct |
| EMIF.US | iShares Emerging Markets Infrastructure ETF | 20201022 | 0 | 21.2 | 21.2 | 21.2 | 21.2 | 1208 | 20.1207 | |||
| EMXC.US | iShares MSCI Emerging Markets ex China ETF | 20201022 | 0 | 47.879 | 47.96 | 47.765 | 47.8338 | 5060 | 46.5249 | down | down | correct |
| EMXF.US | iShares Trust | 20201022 | 0 | 36.41 | 36.41 | 36.41 | 36.41 | 0 | 35.6034 | |||
| ENZL.US | iShares MSCI New Zealand ETF | 20201022 | 0 | 61.87 | 62.38 | 61.32 | 61.9879 | 22565 | 59.8268 | up | up | correct |
| EQRR.US | ProShares Equities for Rising Rates ETF | 20201022 | 0 | 30.55 | 31.2501 | 30.55 | 31.2501 | 320 | 30.4659 | up | up | correct |
| ESGD.US | iShares ESG Aware MSCI EAFE ETF | 20201022 | 0 | 64.25 | 64.4899 | 63.95 | 64.34 | 170938 | 62.1708 | up | up | correct |
| ESGE.US | iShares ESG Aware MSCI EM ETF | 20201022 | 0 | 37.42 | 37.4252 | 37.11 | 37.32 | 1866990 | 36.0797 | down | down | correct |
| ESGU.US | iShares ESG Aware MSCI USA ETF | 20201022 | 0 | 78.3 | 78.77 | 77.7309 | 78.66 | 562122 | 77.4792 | up | up | correct |
| ESPO.US | VanEck Vectors Video Gaming and eSports ETF | 20201022 | 0 | 61.57 | 61.91 | 60.87 | 61.27 | 181399 | 59.1581 | down | down | correct |
| EUFN.US | iShares MSCI Europe Financials ETF | 20201022 | 0 | 13.94 | 14.13 | 13.92 | 14.13 | 858446 | 13.5024 | up | down | incorrect |
| EWJE.US | iShares Trust | 20201022 | 0 | 34.9 | 34.9 | 34.852 | 34.852 | 700 | 33.753 | down | down | correct |
| EWJV.US | iShares Trust | 20201022 | 0 | 23.27 | 23.32 | 23.21 | 23.285 | 5600 | 22.5351 | up | up | correct |
| EWZS.US | iShares MSCI Brazil Small | 20201022 | 0 | 13.72 | 13.8 | 13.655 | 13.7126 | 18100 | 13.1325 | down | down | correct |
| FAAR.US | First Trust Exchange | 20201022 | 0 | 26.65 | 27.0949 | 26.65 | 26.745 | 13997 | 24.3581 | up | down | incorrect |
| FAB.US | First Trust Exchange | 20201022 | 0 | 49.54 | 50.439 | 49.54 | 50.4175 | 3894 | 49.4529 | up | down | incorrect |
| FAD.US | First Trust Multi Cap Growth AlphaDEX Fund | 20201022 | 0 | 89.94 | 90.227 | 89.1165 | 90.2101 | 3315 | 90.0814 | up | up | correct |
| FALN.US | iShares Fallen Angels USD Bond ETF | 20201022 | 0 | 27.58 | 27.6901 | 27.47 | 27.6587 | 49380 | 26.3774 | up | up | correct |
| FBZ.US | First Trust Brazil AlphaDEX Fund | 20201022 | 0 | 11.06 | 11.2979 | 11.06 | 11.195 | 4122 | 10.5359 | up | up | correct |
| FCA.US | First Trust Exchange | 20201022 | 0 | 26.925 | 26.925 | 26.925 | 26.925 | 174 | 25.5889 | |||
| FCAL.US | First Trust Exchange | 20201022 | 0 | 52.5417 | 52.75 | 52.5417 | 52.645 | 2104 | 51.4053 | up | down | incorrect |
| FCEF.US | First Trust CEF Income Opportunity ETF | 20201022 | 0 | 19.98 | 20 | 19.87 | 19.965 | 4532 | 18.8491 | down | down | correct |
| FCVT.US | First Trust SSI Strategic Convertible Securities ETF | 20201022 | 0 | 41.92 | 42.08 | 41.6424 | 41.9097 | 34088 | 33.7053 | down | up | incorrect |
| FDIV.US | First Trust Strategic Income ETF | 20201022 | 0 | 45.25 | 45.7259 | 45.25 | 45.7259 | 1998 | 43.7052 | up | up | correct |
| FDNI.US | First Trust Dow Jones International Internet ETF | 20201022 | 0 | 41.2 | 41.29 | 40.65 | 40.8437 | 18831 | 40.7766 | down | up | incorrect |
| FDT.US | First Trust Exchange | 20201022 | 0 | 50.92 | 50.99 | 50.5678 | 50.9 | 89073 | 48.2385 | down | down | correct |
| FDTS.US | First Trust Developed Markets ex | 20201022 | 0 | 37.41 | 37.44 | 37.31 | 37.44 | 3302 | 36.5319 | up | down | incorrect |
| FEM.US | First Trust Emerging Markets AlphaDEX Fund | 20201022 | 0 | 22.16 | 22.22 | 22.0401 | 22.13 | 100756 | 21.2656 | down | down | correct |
| FEMB.US | First Trust Emerging Markets Local Currency Bond ETF | 20201022 | 0 | 34.66 | 34.7 | 34.595 | 34.595 | 24228 | 32.4315 | down | down | correct |
| FEMS.US | First Trust Exchange | 20201022 | 0 | 34.34 | 34.4915 | 34.27 | 34.4379 | 108509 | 32.2559 | up | down | incorrect |
| FEP.US | First Trust Europe AlphaDEX Fund | 20201022 | 0 | 33.95 | 34.02 | 33.785 | 33.975 | 15600 | 32.394 | up | up | correct |
| FEUZ.US | First Trust Exchange | 20201022 | 0 | 36.68 | 36.68 | 36.68 | 36.68 | 3756 | 35.5869 | |||
| FEX.US | First Trust Large Cap Core AlphaDEX Fund | 20201022 | 0 | 65.71 | 66.3399 | 65.43 | 66.27 | 27800 | 65.4823 | up | down | incorrect |
| FGM.US | First Trust Germany AlphaDEX Fund | 20201022 | 0 | 44.79 | 44.79 | 44.705 | 44.7101 | 868 | 43.8577 | down | down | correct |
| FID.US | First Trust S&P International Dividend Aristocrats ETF | 20201022 | 0 | 14.44 | 14.51 | 14.43 | 14.51 | 5422 | 13.7829 | up | up | correct |
| FINX.US | Global X FinTech ETF | 20201022 | 0 | 39.78 | 39.84 | 39.1 | 39.53 | 150800 | 39.53 | down | up | incorrect |
| FIXD.US | First Trust Exchange | 20201022 | 0 | 54.87 | 54.8821 | 54.78 | 54.8 | 593682 | 53.1844 | down | up | incorrect |
| FJP.US | First Trust Japan AlphaDEX Fund | 20201022 | 0 | 48.16 | 48.25 | 47.92 | 48.145 | 2647 | 46.8502 | down | down | correct |
| FKU.US | First Trust United Kingdom AlphaDEX Fund | 20201022 | 0 | 31.64 | 31.71 | 31.62 | 31.69 | 805 | 30.6876 | up | up | correct |
| FLN.US | First Trust Latin America AlphaDEX Fund | 20201022 | 0 | 15.97 | 16.11 | 15.8901 | 16.11 | 3140 | 15.3983 | up | down | incorrect |
| FMB.US | First Trust Managed Municipal ETF | 20201022 | 0 | 55.34 | 55.39 | 55.3 | 55.35 | 89869 | 54.0856 | up | up | correct |
| FMHI.US | First Trust Exchange | 20201022 | 0 | 51.84 | 51.85 | 51.67 | 51.79 | 17671 | 50.0473 | down | down | correct |
| FNK.US | First Trust Mid Cap Value AlphaDEX Fund | 20201022 | 0 | 29.88 | 30.15 | 29.87 | 30.1199 | 55658 | 29.5338 | up | down | incorrect |
| FNX.US | First Trust Mid Cap Core AlphaDEX Fund | 20201022 | 0 | 70.14 | 70.905 | 69.725 | 70.88 | 20822 | 69.9168 | up | up | correct |
| FNY.US | First Trust Mid Cap Growth AlphaDEX Fund | 20201022 | 0 | 56.05 | 56.345 | 55.8458 | 56.2701 | 57843 | 56.212 | up | up | correct |
| FPXE.US | First Trust IPOX Europe Equity Opportunities ETF | 20201022 | 0 | 25.5 | 25.53 | 25.5 | 25.53 | 3752 | 25.2021 | up | up | correct |
| FPXI.US | First Trust International Equity Opportunities ETF | 20201022 | 0 | 59.1 | 59.1 | 58.375 | 58.6399 | 187347 | 58.2596 | down | down | correct |
| FSZ.US | First Trust Switzerland AlphaDEX Fund | 20201022 | 0 | 54.05 | 54.45 | 54.05 | 54.42 | 863 | 53.3693 | up | up | correct |
| FTA.US | First Trust Large Cap Value AlphaDEX Fund | 20201022 | 0 | 48.72 | 49.51 | 48.68 | 49.49 | 104880 | 48.3645 | up | up | correct |
| FTAG.US | First Trust Exchange | 20201022 | 0 | 21.9853 | 22 | 21.9722 | 21.9722 | 488 | 21.5263 | down | down | correct |
| FTC.US | First Trust Large Cap Growth AlphaDEX Fund | 20201022 | 0 | 86.74 | 87.3 | 86.08 | 87.01 | 31000 | 87.01 | up | up | correct |
| FTCS.US | First Trust Capital Strength ETF | 20201022 | 0 | 64.05 | 64.25 | 63.7 | 64.14 | 417079 | 63.1903 | up | up | correct |
| FTGC.US | First Trust Global Tactical Commodity Strategy Fund | 20201022 | 0 | 17.46 | 17.62 | 17.46 | 17.505 | 62865 | 16.3212 | up | up | correct |
| FTHI.US | First Trust BuyWrite Income ETF | 20201022 | 0 | 19.24 | 19.527 | 19.24 | 19.34 | 7029 | 18.3464 | up | up | correct |
| FTLB.US | First Trust Hedged BuyWrite Income ETF | 20201022 | 0 | 19.48 | 19.48 | 19.473 | 19.473 | 327 | 18.771 | down | down | correct |
| FTRI.US | First Trust Exchange | 20201022 | 0 | 9.73 | 9.73 | 9.73 | 9.73 | 384 | 9.038 | |||
| FTSL.US | First Trust Senior Loan Fund | 20201022 | 0 | 46.13 | 46.36 | 46.13 | 46.21 | 119941 | 44.5058 | up | up | correct |
| FTSM.US | First Trust Enhanced Short Maturity ETF | 20201022 | 0 | 60.07 | 60.09 | 60.07 | 60.08 | 475183 | 59.7424 | up | up | correct |
| FTXD.US | First Trust Nasdaq Retail ETF | 20201022 | 0 | 27.2535 | 27.2535 | 27.175 | 27.175 | 411 | 26.9546 | down | down | correct |
| FTXG.US | First Trust Nasdaq Food & Beverage ETF | 20201022 | 0 | 21.71 | 21.71 | 21.71 | 21.71 | 67 | 21.272 | |||
| FTXH.US | First Trust Nasdaq Pharmaceuticals ETF | 20201022 | 0 | 24.125 | 24.3 | 24.04 | 24.2306 | 1009 | 23.9109 | up | up | correct |
| FTXL.US | First Trust Nasdaq Semiconductor ETF | 20201022 | 0 | 50.54 | 50.71 | 50.2019 | 50.6115 | 20468 | 50.4052 | up | down | incorrect |
| FTXN.US | First Trust Nasdaq Oil & Gas ETF | 20201022 | 0 | 9.8149 | 10.2 | 9.8149 | 10.2 | 29542 | 10.0595 | up | up | correct |
| FTXO.US | First Trust Nasdaq Bank ETF | 20201022 | 0 | 18.52 | 19.31 | 18.52 | 19.2905 | 10612 | 18.8203 | up | up | correct |
| FTXR.US | First Trust Nasdaq Transportation ETF | 20201022 | 0 | 24.89 | 25.11 | 24.77 | 25.02 | 27141 | 24.8055 | up | up | correct |
| FV.US | First Trust Dorsey Wright Focus 5 ETF | 20201022 | 0 | 35.76 | 35.9898 | 35.39 | 35.89 | 87527 | 35.8505 | up | up | correct |
| FVC.US | First Trust Dorsey Wright Dynamic Focus 5 ETF | 20201022 | 0 | 27.51 | 27.57 | 27.29 | 27.505 | 18996 | 27.4782 | down | down | correct |
| FYC.US | First Trust Small Cap Growth AlphaDEX Fund | 20201022 | 0 | 50.215 | 50.32 | 49.463 | 50.2612 | 7799 | 49.8914 | up | up | correct |
| FYT.US | First Trust Small Cap Value AlphaDEX Fund | 20201022 | 0 | 33.34 | 33.91 | 33.28 | 33.8687 | 24136 | 33.3287 | up | down | incorrect |
| FYX.US | First Trust Exchange | 20201022 | 0 | 62.235 | 62.9365 | 61.941 | 62.9365 | 14819 | 62.1158 | up | up | correct |
| GENY.US | Principal Millennials Index ETF | 20201022 | 0 | 50.74 | 50.775 | 50.4 | 50.7339 | 1022 | 50.4705 | down | down | correct |
| GIGE.US | SoFi Gig Economy ETF | 20201022 | 0 | 30.19 | 30.19 | 29.923 | 30.153 | 2800 | 30.0527 | down | down | correct |
| GLDI.US | Credit Suisse X | 20201022 | 0 | 9.86 | 9.86 | 9.78 | 9.835 | 64953 | 8.6463 | down | down | correct |
| GNMA.US | iShares GNMA Bond ETF | 20201022 | 0 | 51 | 51.02 | 50.97 | 51.005 | 25037 | 50.5165 | up | up | correct |
| GNOM.US | Global X Genomics & Biotechnology ETF | 20201022 | 0 | 18.6 | 18.962 | 18.6 | 18.949 | 19800 | 18.9238 | up | down | incorrect |
| GRID.US | First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund | 20201022 | 0 | 67.49 | 67.8912 | 66.829 | 67.8211 | 16322 | 67.2226 | up | up | correct |
| GXTG.US | Global X Funds | 20201022 | 0 | 36.28 | 36.35 | 36.28 | 36.298 | 1700 | 36.07 | up | up | correct |
| HERD.US | Pacer Cash Cows Fund of Funds ETF | 20201022 | 0 | 24.44 | 24.44 | 24.44 | 24.44 | 0 | 23.7954 | |||
| HERO.US | Global X Funds | 20201022 | 0 | 27.42 | 27.47 | 26.98 | 27.2 | 231400 | 26.9964 | down | down | correct |
| HEWG.US | iShares Trust | 20201022 | 0 | 27.4 | 27.57 | 27.29 | 27.52 | 105626 | 26.7032 | up | up | correct |
| HLAL.US | Wahed FTSE USA Shariah ETF | 20201022 | 0 | 30.64 | 30.655 | 30.44 | 30.612 | 6500 | 30.3292 | down | down | correct |
| HNDL.US | Strategy Shares | 20201022 | 0 | 24.75 | 24.75 | 24.6457 | 24.7059 | 54504 | 22.7668 | down | up | incorrect |
| HYLS.US | First Trust Tactical High Yield ETF | 20201022 | 0 | 47.33 | 47.56 | 47.32 | 47.45 | 270118 | 44.5139 | up | up | correct |
| HYXE.US | iShares iBoxx $ High Yield ex Oil & Gas Corporate Bond ETF | 20201022 | 0 | 51.71 | 51.71 | 51.5 | 51.6606 | 41221 | 51.6606 | down | down | correct |
| HYXF.US | iShares ESG Advanced High Yield Corporate Bond ETF | 20201022 | 0 | 51.71 | 51.71 | 51.5 | 51.661 | 41200 | 48.4808 | down | down | correct |
| HYZD.US | WisdomTree Interest Rate Hedged High Yield Bond Fund | 20201022 | 0 | 21.21 | 21.2899 | 21.18 | 21.25 | 17191 | 20.1544 | up | down | incorrect |
| IBB.US | iShares Biotechnology ETF | 20201022 | 0 | 134.22 | 136.55 | 134.22 | 136.15 | 3153691 | 135.8145 | up | up | correct |
| IBBJ.US | Defiance Nasdaq Junior Biotechnology ETF | 20201022 | 0 | 27.905 | 28.03 | 27.535 | 27.949 | 3000 | 27.7163 | up | up | correct |
| IBTA.US | iShares Trust | 20201022 | 0 | 25.356 | 25.37 | 25.35 | 25.36 | 10500 | 25.323 | up | up | correct |
| IBTB.US | iShares Trust | 20201022 | 0 | 25.54 | 25.55 | 25.54 | 25.545 | 11300 | 25.2991 | up | up | correct |
| IBTD.US | iShares Trust | 20201022 | 0 | 25.715 | 25.72 | 25.7 | 25.71 | 1600 | 25.612 | down | down | correct |
| IBTE.US | iShares Trust | 20201022 | 0 | 25.92 | 25.925 | 25.92 | 25.925 | 500 | 25.7178 | up | up | correct |
| IBTF.US | iShares Trust | 20201022 | 0 | 26.09 | 26.09 | 26.065 | 26.065 | 1000 | 25.8665 | down | down | correct |
| IBTG.US | iShares Trust | 20201022 | 0 | 26.164 | 26.18 | 26.155 | 26.155 | 9700 | 25.9433 | down | down | correct |
| IBTH.US | iShares Trust | 20201022 | 0 | 26.218 | 26.23 | 26.218 | 26.22 | 10700 | 25.9822 | up | up | correct |
| IBTI.US | iShares Trust | 20201022 | 0 | 26.34 | 26.35 | 26.338 | 26.35 | 4300 | 26.0721 | up | up | correct |
| IBTJ.US | iShares Trust | 20201022 | 0 | 26.3 | 26.31 | 26.29 | 26.3 | 8300 | 26.0595 | |||
| ICLN.US | iShares Global Clean Energy ETF | 20201022 | 0 | 20.15 | 20.2387 | 19.75 | 20.16 | 3767359 | 19.9094 | up | up | correct |
| IEF.US | iShares 7 | 20201022 | 0 | 120.525 | 120.57 | 120.2 | 120.21 | 6748978 | 118.9905 | down | down | correct |
| IEI.US | iShares 3 | 20201022 | 0 | 133.02 | 133.04 | 132.89 | 132.9 | 1138653 | 131.6781 | down | up | incorrect |
| IEUS.US | iShares MSCI Europe Small | 20201022 | 0 | 52.44 | 52.56 | 52.1819 | 52.5 | 4412 | 50.9224 | up | up | correct |
| IFGL.US | iShares International Developed Real Estate ETF | 20201022 | 0 | 24 | 24 | 23.86 | 23.97 | 28919 | 23.2179 | down | down | correct |
| IFV.US | First Trust Dorsey Wright International Focus 5 ETF | 20201022 | 0 | 19.32 | 19.3899 | 19.18 | 19.31 | 26547 | 19.0152 | down | up | incorrect |
| IGF.US | iShares Trust | 20201022 | 0 | 40.2 | 40.66 | 40.17 | 40.63 | 192475 | 39.1236 | up | down | incorrect |
| IGIB.US | iShares 5 | 20201022 | 0 | 60.82 | 60.82 | 60.7191 | 60.79 | 1270665 | 58.9218 | down | up | incorrect |
| IGOV.US | iShares International Treasury Bond ETF | 20201022 | 0 | 53.6 | 53.6899 | 53.47 | 53.47 | 169205 | 53.2631 | down | down | correct |
| IGSB.US | iShares 1 | 20201022 | 0 | 54.94 | 54.9473 | 54.91 | 54.92 | 1352302 | 53.6386 | down | down | correct |
| IJT.US | iShares S&P Small | 20201022 | 0 | 93.63 | 94.6745 | 93.2101 | 94.58 | 89612 | 93.7434 | up | down | incorrect |
| IMCV.US | iShares Morningstar Mid | 20201022 | 0 | 45.9367 | 46.6967 | 45.9367 | 46.6667 | 7800 | 45.5129 | up | up | correct |
| INDY.US | iShares India 50 ETF | 20201022 | 0 | 36.58 | 36.58 | 36.43 | 36.45 | 11270 | 34.0232 | down | down | correct |
| INFR.US | Legg Mason Global Infrastructure ETF | 20201022 | 0 | 27.86 | 28.02 | 27.6 | 27.715 | 10229 | 26.9105 | down | down | correct |
| IPKW.US | Invesco International BuyBack Achievers ETF | 20201022 | 0 | 32.8397 | 33.0153 | 32.8397 | 33.0153 | 2877 | 30.6745 | up | down | incorrect |
| ISDX.US | Invesco RAFI Strategic Developed ex | 20201022 | 0 | 22.81 | 22.97 | 22.81 | 22.85 | 16428 | 21.8529 | up | up | correct |
| ISEM.US | Invesco RAFI Strategic Emerging Markets ETF | 20201022 | 0 | 23.73 | 23.76 | 23.68 | 23.72 | 1894 | 22.5856 | down | up | incorrect |
| ISHG.US | iShares 1 | 20201022 | 0 | 82.23 | 82.23 | 82.22 | 82.22 | 459 | 81.1663 | down | up | incorrect |
| ISTB.US | iShares Core 1 | 20201022 | 0 | 51.47 | 51.51 | 51.43 | 51.47 | 349005 | 50.3856 | |||
| IUS.US | Invesco RAFI Strategic US ETF | 20201022 | 0 | 27.8 | 28.01 | 27.8 | 27.945 | 22622 | 27.3766 | up | up | correct |
| IUSB.US | iShares Core Total USD Bond Market ETF | 20201022 | 0 | 54.14 | 54.18 | 54.06 | 54.11 | 333002 | 52.7965 | down | down | correct |
| IUSG.US | iShares Core S&P U.S. Growth ETF | 20201022 | 0 | 81.87 | 82.1394 | 81.1 | 82 | 313048 | 81.2374 | up | up | correct |
| IUSS.US | Invesco RAFI Strategic US Small Company ETF | 20201022 | 0 | 24.02 | 24.1547 | 24.01 | 24.1275 | 4499 | 23.9259 | up | down | incorrect |
| IUSV.US | iShares Core S&P U.S. Value ETF | 20201022 | 0 | 55.77 | 56.48 | 55.68 | 56.41 | 517341 | 54.942 | up | up | correct |
| IXUS.US | iShares Core MSCI Total International Stock ETF | 20201022 | 0 | 59.67 | 59.78 | 59.32 | 59.69 | 1050543 | 57.346 | up | up | correct |
| JKI.US | iShares Morningstar Mid | 20201022 | 0 | 137.81 | 140.09 | 137.81 | 140 | 2589 | 139.269 | up | up | correct |
| JSML.US | Janus Henderson Small Cap Growth Alpha ETF | 20201022 | 0 | 50.44 | 50.5164 | 50.41 | 50.5164 | 1071 | 50.1853 | up | up | correct |
| KBWB.US | Invesco Exchange | 20201022 | 0 | 40.08 | 41.41 | 39.89 | 41.34 | 523806 | 40.1442 | up | down | incorrect |
| KBWD.US | Invesco KBW High Dividend Yield Financial ETF | 20201022 | 0 | 13.73 | 13.93 | 13.72 | 13.91 | 67975 | 12.7359 | up | up | correct |
| KBWP.US | Invesco KBW Property & Casualty Insurance ETF | 20201022 | 0 | 59.06 | 60.43 | 59.06 | 60.43 | 8548 | 58.2213 | up | up | correct |
| KBWR.US | Invesco KBW Regional Banking ETF | 20201022 | 0 | 36.75 | 37.73 | 36.75 | 37.6815 | 10993 | 36.6015 | up | up | correct |
| KBWY.US | Invesco KBW Premium Yield Equity REIT ETF | 20201022 | 0 | 17.25 | 17.4996 | 17.09 | 17.49 | 77661 | 16.3145 | up | up | correct |
| KRMA.US | Global X Conscious Companies ETF | 20201022 | 0 | 25.08 | 25.1899 | 24.9 | 25.1899 | 6589 | 24.9417 | up | up | correct |
| LDEM.US | iShares ESG MSCI EM Leaders ETF | 20201022 | 0 | 53.63 | 53.74 | 53.63 | 53.72 | 1200 | 52.1095 | up | up | correct |
| LDSF.US | First Trust Exchange | 20201022 | 0 | 20.36 | 20.37 | 20.31 | 20.36 | 40600 | 19.8107 | |||
| LEGR.US | First Trust Exchange | 20201022 | 0 | 32.56 | 32.67 | 32.331 | 32.6331 | 2595 | 31.9544 | up | down | incorrect |
| LMBS.US | First Trust Low Duration Opportunities ETF | 20201022 | 0 | 51.52 | 51.55 | 51.51 | 51.53 | 537596 | 50.3331 | up | down | incorrect |
| LNGR.US | Global X Aging Population ETF | 20201022 | 0 | 25.8 | 25.9 | 25.8 | 25.9 | 3530 | 25.8492 | up | up | correct |
| LRGE.US | ClearBridge Large Cap Growth ESG ETF | 20201022 | 0 | 46.88 | 46.88 | 46.45 | 46.7775 | 9182 | 46.0492 | down | up | incorrect |
| LVHD.US | Legg Mason Low Volatility High Dividend ETF | 20201022 | 0 | 30.35 | 30.79 | 30.35 | 30.7514 | 43508 | 29.6251 | up | up | correct |
| MBB.US | iShares Trust | 20201022 | 0 | 110.2 | 110.23 | 110.15 | 110.2 | 1229580 | 108.6724 | |||
| MCEF.US | First Trust Municipal CEF Income Opportunity ETF | 20201022 | 0 | 19.14 | 19.14 | 19.085 | 19.125 | 1400 | 18.306 | down | down | correct |
| MCHI.US | iShares MSCI China ETF | 20201022 | 0 | 78.67 | 78.79 | 77.87 | 78.22 | 3305121 | 76.8963 | down | down | correct |
| MDIV.US | First Trust Multi | 20201022 | 0 | 13.79 | 13.9982 | 13.7802 | 13.96 | 72991 | 13.1115 | up | up | correct |
| MILN.US | Global X Millennials Consumer ETF | 20201022 | 0 | 32.83 | 32.895 | 32.38 | 32.895 | 10949 | 32.8445 | up | up | correct |
| NFTY.US | First Trust Exchange | 20201022 | 0 | 32.01 | 32.01 | 32.01 | 32.01 | 100 | 31.493 | |||
| NXTG.US | First Trust Exchange | 20201022 | 0 | 61.48 | 61.4899 | 60.96 | 61.3019 | 54874 | 60.5622 | down | down | correct |
| ONEQ.US | Fidelity Nasdaq Composite Index ETF | 20201022 | 0 | 446.9 | 448.88 | 441.19 | 447.92 | 208350 | 44.4385 | up | down | incorrect |
| PDBC.US | Invesco Optimum Yield Diversified Commodity Strategy No K | 20201022 | 0 | 13.9 | 13.99 | 13.89 | 13.93 | 788118 | 9.0553 | up | up | correct |
| PDEV.US | Principal International Multi | 20201022 | 0 | 24.94 | 25.03 | 24.94 | 24.943 | 600 | 24.5061 | up | up | correct |
| PDP.US | Invesco DWA Momentum ETF | 20201022 | 0 | 79.04 | 79.4 | 78.23 | 78.96 | 108300 | 78.96 | down | down | correct |
| PEY.US | Invesco High Yield Equity Dividend Achievers ETF | 20201022 | 0 | 15.11 | 15.51 | 15.11 | 15.5 | 133051 | 14.7807 | up | up | correct |
| PEZ.US | Invesco DWA Consumer Cyclicals Momentum ETF | 20201022 | 0 | 65.75 | 66.2144 | 65.01 | 65.9553 | 3909 | 65.7376 | up | up | correct |
| PFF.US | iShares Preferred and Income Securities ETF | 20201022 | 0 | 36.63 | 36.85 | 36.53 | 36.84 | 4010961 | 34.8622 | up | down | incorrect |
| PFI.US | Invesco DWA Financial Momentum ETF | 20201022 | 0 | 37.765 | 37.925 | 37.765 | 37.86 | 582 | 37.2888 | up | up | correct |
| PFM.US | Invesco Dividend Achievers ETF | 20201022 | 0 | 31.01 | 31.26 | 30.9615 | 31.21 | 20054 | 30.4861 | up | up | correct |
| PGJ.US | Invesco Golden Dragon China ETF | 20201022 | 0 | 55.36 | 55.36 | 54.34 | 54.6768 | 7344 | 54.6044 | down | down | correct |
| PHO.US | Invesco Water Resources ETF | 20201022 | 0 | 42.44 | 42.96 | 42.44 | 42.9 | 60995 | 42.7598 | up | up | correct |
| PID.US | Invesco International Dividend Achievers ETF | 20201022 | 0 | 13.22 | 13.43 | 13.22 | 13.415 | 113146 | 12.8637 | up | up | correct |
| PIE.US | Invesco DWA Emerging Markets Momentum ETF | 20201022 | 0 | 20.35 | 20.3822 | 20.2207 | 20.3175 | 60468 | 19.951 | down | up | incorrect |
| PIO.US | Invesco Global Water ETF | 20201022 | 0 | 32.7116 | 32.8817 | 32.59 | 32.855 | 5603 | 32.3676 | up | down | incorrect |
| PIZ.US | Invesco DWA Developed Markets Momentum ETF | 20201022 | 0 | 31.58 | 31.6099 | 31.35 | 31.555 | 35393 | 31.2234 | down | down | correct |
| PKW.US | Invesco BuyBack Achievers ETF | 20201022 | 0 | 61.62 | 62.41 | 61.456 | 62.38 | 22491 | 61.6914 | up | up | correct |
| PLW.US | Invesco Exchange | 20201022 | 0 | 38.59 | 38.62 | 38.41 | 38.42 | 13406 | 37.9249 | down | down | correct |
| PNQI.US | Invesco NASDAQ Internet ETF | 20201022 | 0 | 216.29 | 216.29 | 212.15 | 215.37 | 8100 | 215.37 | down | up | incorrect |
| POTX.US | Global X Funds | 20201022 | 0 | 8.32 | 8.38 | 8.21 | 8.28 | 14100 | 8.1057 | down | down | correct |
| PPH.US | VanEck Vectors ETF Trust | 20201022 | 0 | 61.62 | 62.32 | 61.53 | 62.2447 | 9740 | 61.1459 | up | up | correct |
| PRFZ.US | Invesco FTSE RAFI US 1500 Small | 20201022 | 0 | 125.47 | 127.2722 | 125.44 | 127.18 | 22731 | 125.6797 | up | down | incorrect |
| PSC.US | Principal Exchange | 20201022 | 0 | 29.95 | 30.25 | 29.88 | 30.2425 | 9376 | 29.8612 | up | down | incorrect |
| PSCD.US | Invesco S&P SmallCap Consumer Discretionary ETF | 20201022 | 0 | 69.4 | 70.0899 | 69.4 | 69.8046 | 713 | 69.3227 | up | up | correct |
| PSCE.US | Invesco S&P SmallCap Energy ETF | 20201022 | 0 | 3.25 | 3.38 | 3.2201 | 3.38 | 18484 | 3.361 | up | up | correct |
| PSCF.US | Invesco S&P SmallCap Financials ETF | 20201022 | 0 | 40.04 | 41.0069 | 40.04 | 41.0069 | 1329 | 40.2159 | up | up | correct |
| PSCH.US | Invesco S&P SmallCap Health Care ETF | 20201022 | 0 | 138.14 | 139.45 | 137.78 | 139.37 | 6600 | 139.37 | up | up | correct |
| PSCI.US | Invesco S&P SmallCap Industrials ETF | 20201022 | 0 | 66.78 | 67.1918 | 66.385 | 67.1918 | 2074 | 66.6044 | up | up | correct |
| PSCM.US | Invesco S&P SmallCap Materials ETF | 20201022 | 0 | 44 | 44 | 44 | 44 | 303 | 43.3798 | |||
| PSCT.US | Invesco S&P SmallCap Information Technology ETF | 20201022 | 0 | 94.19 | 94.8151 | 93.38 | 94.8151 | 5842 | 94.7909 | up | down | incorrect |
| PSCU.US | Invesco S&P SmallCap Utilities & Communication Services ETF | 20201022 | 0 | 46.12 | 46.12 | 45.82 | 45.9129 | 987 | 44.5049 | down | up | incorrect |
| PSET.US | Principal Exchange | 20201022 | 0 | 43.85 | 43.9441 | 43.85 | 43.9441 | 860 | 43.5116 | up | up | correct |
| PSL.US | Invesco Exchange | 20201022 | 0 | 79.89 | 80.145 | 79.89 | 80.145 | 2463 | 78.9826 | up | up | correct |
| PTF.US | Invesco Exchange | 20201022 | 0 | 117.29 | 117.78 | 114.42 | 116.33 | 9400 | 116.33 | down | down | correct |
| PTH.US | Invesco DWA Healthcare Momentum ETF | 20201022 | 0 | 142.09 | 143.865 | 141.56 | 143.77 | 20277 | 143.77 | up | up | correct |
| PUI.US | Invesco DWA Utilities Momentum ETF | 20201022 | 0 | 31.49 | 32.02 | 31.45 | 32.02 | 23926 | 31.1694 | up | up | correct |
| PXI.US | Invesco DWA Energy Momentum ETF | 20201022 | 0 | 12.96 | 13.5 | 12.96 | 13.4816 | 18330 | 13.384 | up | up | correct |
| PY.US | Principal Exchange | 20201022 | 0 | 29.78 | 29.78 | 29.78 | 29.78 | 10 | 28.927 | |||
| PYZ.US | Invesco DWA Basic Materials Momentum ETF | 20201022 | 0 | 60.12 | 60.3808 | 59.86 | 60.3808 | 861 | 60.0354 | up | up | correct |
| QABA.US | First Trust NASDAQ ABA Community Bank Index Fund | 20201022 | 0 | 35.84 | 37.3 | 35.78 | 37.2769 | 16012 | 36.3864 | up | up | correct |
| QAT.US | iShares MSCI Qatar ETF | 20201022 | 0 | 17.75 | 17.75 | 17.75 | 17.75 | 1591 | 17.3116 | |||
| QCLN.US | First Trust NASDAQ Clean Edge Green Energy Index Fund | 20201022 | 0 | 49.04 | 49.11 | 47.7 | 49.05 | 269195 | 48.9959 | up | down | incorrect |
| QQEW.US | First Trust NASDAQ | 20201022 | 0 | 89.03 | 89.42 | 88.16 | 89.24 | 35292 | 88.9299 | up | up | correct |
| QQQ.US | Invesco QQQ Trust Series 1 | 20201022 | 0 | 285.05 | 285.98 | 280.82 | 284.18 | 32196160 | 282.3057 | down | down | correct |
| QQQJ.US | Invesco NASDAQ Next Gen 100 ETF | 20201022 | 0 | 26.2 | 26.31 | 25.9 | 26.21 | 201625 | 25.9432 | up | up | correct |
| QQQM.US | Invesco NASDAQ 100 ETF | 20201022 | 0 | 117.11 | 117.349 | 115.46 | 116.72 | 24849 | 116.0028 | down | down | correct |
| QQQN.US | VictoryShares Nasdaq Next 50 ETF | 20201022 | 0 | 27.52 | 27.54 | 27.22 | 27.365 | 65500 | 27.2398 | down | down | correct |
| QQXT.US | First Trust NASDAQ | 20201022 | 0 | 69.94 | 70.35 | 69.94 | 70.35 | 1100 | 70.0173 | up | up | correct |
| QTEC.US | First Trust Exchange | 20201022 | 0 | 122.36 | 122.7389 | 120.25 | 121.95 | 130883 | 121.8284 | down | down | correct |
| QYLD.US | Global X NASDAQ 100 Covered Call ETF | 20201022 | 0 | 21.49 | 21.5 | 21.23 | 21.46 | 495425 | 18.9572 | down | down | correct |
| QYLG.US | Global X Funds | 20201022 | 0 | 27.45 | 27.45 | 27.35 | 27.35 | 2300 | 25.6984 | down | up | incorrect |
| RDVY.US | First Trust Rising Dividend Achievers ETF | 20201022 | 0 | 33.9 | 34.3201 | 33.74 | 34.2385 | 245290 | 33.6738 | up | down | incorrect |
| RFDI.US | First Trust RiverFront Dynamic Developed International ETF | 20201022 | 0 | 57.23 | 57.53 | 57.23 | 57.46 | 4554 | 55.4732 | up | up | correct |
| RFEM.US | First Trust RiverFront Dynamic Emerging Markets ETF | 20201022 | 0 | 63.23 | 63.23 | 63.16 | 63.2018 | 2005 | 61.1862 | down | up | incorrect |
| RFEU.US | First Trust RiverFront Dynamic Europe ETF | 20201022 | 0 | 59.22 | 59.36 | 59.21 | 59.34 | 2569 | 57.6821 | up | up | correct |
| RILYO.US | B Riley Financial Inc | 20201022 | 0 | 24.296 | 24.54 | 24.1 | 24.467 | 16900 | 22.9137 | up | up | correct |
| RING.US | iShares MSCI Global Gold Miners ETF | 20201022 | 0 | 32.56 | 32.805 | 31.932 | 32.5 | 155546 | 31.6072 | down | down | correct |
| RNDM.US | First Trust Exchange | 20201022 | 0 | 47.789 | 47.789 | 47.75 | 47.7815 | 1286 | 46.206 | down | down | correct |
| RNDV.US | First Trust US Equity Dividend Select ETF | 20201022 | 0 | 22.19 | 22.19 | 22.07 | 22.19 | 2030 | 21.5837 | |||
| RNEM.US | First Trust Exchange | 20201022 | 0 | 42.38 | 42.64 | 42.38 | 42.6281 | 477 | 41.0275 | up | up | correct |
| RNLC.US | First Trust Large Cap US Equity Select ETF | 20201022 | 0 | 24.7525 | 24.9129 | 24.7525 | 24.868 | 1533 | 24.5016 | up | up | correct |
| RNMC.US | First Trust Mid Cap US Equity Select ETF | 20201022 | 0 | 20.8342 | 20.9998 | 20.8342 | 20.9998 | 1108 | 20.6189 | up | up | correct |
| RNRG.US | Global X Renewable Energy Producers ETF | 20201022 | 0 | 15.5 | 15.508 | 15.39 | 15.475 | 24400 | 15.171 | down | down | correct |
| RNSC.US | First Trust Small Cap US Equity Select ETF | 20201022 | 0 | 19.55 | 19.9603 | 19.55 | 19.9603 | 1122 | 19.559 | up | up | correct |
| ROBT.US | First Trust Exchange | 20201022 | 0 | 40.89 | 41.11 | 40.6504 | 41.11 | 11161 | 41.0438 | up | up | correct |
| RTH.US | VanEck Vectors ETF Trust | 20201022 | 0 | 153.1 | 153.1 | 150.71 | 151.81 | 5920 | 149.6425 | down | down | correct |
| SCZ.US | iShares MSCI EAFE Small | 20201022 | 0 | 60.05 | 60.238 | 59.795 | 60.2 | 3485434 | 58.0726 | up | up | correct |
| SDG.US | iShares MSCI Global Impact ETF | 20201022 | 0 | 80.69 | 80.69 | 80.001 | 80.495 | 18916 | 78.8467 | down | down | correct |
| SDVY.US | First Trust Exchange | 20201022 | 0 | 19.6601 | 19.8043 | 19.6601 | 19.8043 | 1362 | 19.4697 | up | up | correct |
| SHV.US | iShares Short Treasury Bond ETF | 20201022 | 0 | 110.69 | 110.7 | 110.68 | 110.68 | 5035314 | 110.4684 | down | down | correct |
| SHY.US | iShares Trust | 20201022 | 0 | 86.42 | 86.43 | 86.4 | 86.4 | 3063285 | 86.0724 | down | down | correct |
| SKOR.US | FlexShares Credit | 20201022 | 0 | 54.849 | 54.849 | 54.77 | 54.79 | 806 | 52.5852 | down | down | correct |
| SKYY.US | First Trust Exchange | 20201022 | 0 | 81.97 | 82.2 | 80.36 | 81.56 | 362000 | 80.8921 | down | down | correct |
| SLQD.US | iShares Trust | 20201022 | 0 | 52.11 | 52.13 | 52.07 | 52.08 | 484205 | 50.9667 | down | down | correct |
| SLVO.US | Credit Suisse X | 20201022 | 0 | 6.39 | 6.395 | 6.33 | 6.38 | 82106 | 4.8287 | down | down | correct |
| SMCP.US | AlphaMark Actively Managed Small Cap ETF | 20201022 | 0 | 22.48 | 22.5316 | 22.45 | 22.5316 | 620 | 22.2492 | up | up | correct |
| SMH.US | VanEck Vectors Semiconductor ETF | 20201022 | 0 | 184.59 | 185.29 | 182.33 | 184.44 | 1573580 | 182.1882 | down | down | correct |
| SNSR.US | Global X Internet of Things ETF | 20201022 | 0 | 27.63 | 27.7085 | 27.3701 | 27.63 | 35102 | 27.5339 | |||
| SNUG.US | Alpha Architect ETF Trust | 20201022 | 0 | 25.827 | 25.929 | 25.827 | 25.929 | 1000 | 25.2667 | up | down | incorrect |
| SOCL.US | Global X Funds | 20201022 | 0 | 52.64 | 53.3 | 52.38 | 53.3 | 99600 | 53.3 | up | down | incorrect |
| SOXX.US | iShares Semiconductor ETF | 20201022 | 0 | 321.74 | 323.14 | 317.57 | 321.47 | 304082 | 318.5349 | down | down | correct |
| SPQQ.US | Siren Large Cap Blend Index ETF | 20201022 | 0 | 28.085 | 28.085 | 28.085 | 28.085 | 100 | 25.6027 | |||
| SQLV.US | Legg Mason ETF Investment Trust | 20201022 | 0 | 24.4899 | 24.613 | 24.4899 | 24.613 | 420 | 24.2046 | up | up | correct |
| SQQQ.US | ProShares Trust | 20201022 | 0 | 21.56 | 22.5389 | 21.35 | 21.75 | 73073688 | 21.75 | up | up | correct |
| SRET.US | Global X SuperDividend REIT ETF | 20201022 | 0 | 7.8 | 7.85 | 7.76 | 7.85 | 162265 | 7.2674 | up | up | correct |
| SUSB.US | iShares ESG 1 | 20201022 | 0 | 26.03 | 26.1 | 26.03 | 26.08 | 86062 | 25.6544 | up | up | correct |
| SUSC.US | iShares ESG USD Corporate Bond ETF | 20201022 | 0 | 27.69 | 27.69 | 27.62 | 27.625 | 195218 | 26.9041 | down | up | incorrect |
| SUSL.US | iShares ESG MSCI USA Leaders ETF | 20201022 | 0 | 59.55 | 59.78 | 59.46 | 59.758 | 5000 | 58.7819 | up | up | correct |
| TDIV.US | First Trust NASDAQ Technology Dividend Index Fund | 20201022 | 0 | 44.62 | 44.9 | 44.33 | 44.8482 | 40118 | 43.6433 | up | up | correct |
| TLT.US | iShares 20+ Year Treasury Bond ETF | 20201022 | 0 | 158.29 | 158.63 | 156.97 | 157.05 | 12665822 | 154.18 | down | down | correct |
| TQQQ.US | ProShares UltraPro QQQ | 20201022 | 0 | 139.7 | 141.0034 | 133.47 | 138.49 | 59790800 | 69.2449 | down | down | correct |
| TUR.US | iShares Inc. | 20201022 | 0 | 20.27 | 20.3 | 20.08 | 20.25 | 264922 | 19.4955 | down | down | correct |
| TUSA.US | First Trust Total US Market AlphaDEX ETF | 20201022 | 0 | 35.1223 | 35.3211 | 35.1223 | 35.3045 | 1703 | 34.9377 | up | up | correct |
| UAE.US | iShares MSCI UAE ETF | 20201022 | 0 | 10.61 | 10.63 | 10.41 | 10.6099 | 38351 | 10.0729 | down | down | correct |
| UFO.US | Procure ETF Trust II | 20201022 | 0 | 21.97 | 21.97 | 21.805 | 21.92 | 4200 | 21.6787 | down | down | correct |
| USIG.US | iShares Broad USD Investment Grade Corporate Bond ETF | 20201022 | 0 | 60.67 | 60.67 | 60.52 | 60.56 | 454464 | 58.7719 | down | down | correct |
| USMC.US | Principal U.S. Mega | 20201022 | 0 | 33.0738 | 33.23 | 32.8976 | 33.1216 | 6444 | 32.5957 | up | up | correct |
| USOI.US | Credit Suisse X | 20201022 | 0 | 4.3 | 4.42 | 4.3 | 4.39 | 53129 | 3.3698 | up | up | correct |
| USXF.US | iShares ESG Advanced MSCI USA ETF | 20201022 | 0 | 28.76 | 28.84 | 28.48 | 28.768 | 16200 | 28.4171 | up | up | correct |
| VCIT.US | Vanguard Intermediate | 20201022 | 0 | 95.76 | 95.78 | 95.613 | 95.73 | 3751871 | 92.3191 | down | down | correct |
| VCLT.US | Vanguard Long | 20201022 | 0 | 106.36 | 106.48 | 105.9001 | 105.96 | 537748 | 101.9647 | down | up | incorrect |
| VCSH.US | Vanguard Scottsdale Funds | 20201022 | 0 | 82.88 | 82.9058 | 82.85 | 82.86 | 2503131 | 80.9989 | down | up | incorrect |
| VGIT.US | Vanguard Intermediate | 20201022 | 0 | 70.06 | 70.07 | 69.965 | 69.97 | 586407 | 68.1223 | down | down | correct |
| VGLT.US | Vanguard Scottsdale Funds | 20201022 | 0 | 96.66 | 96.83 | 95.91 | 95.92 | 283625 | 93.4884 | down | up | incorrect |
| VGSH.US | Vanguard Short | 20201022 | 0 | 62.04 | 62.04 | 62.03 | 62.04 | 902665 | 61.162 | |||
| VIGI.US | Vanguard International Dividend Appreciation Index Fund ETF Shares | 20201022 | 0 | 73.54 | 73.7264 | 73.1674 | 73.57 | 169820 | 68.3004 | up | up | correct |
| VMBS.US | Vanguard Mortgage | 20201022 | 0 | 54.09 | 54.12 | 54.03 | 54.12 | 1111729 | 53.3053 | up | up | correct |
| VNQI.US | Vanguard Global ex | 20201022 | 0 | 48.97 | 49.0299 | 48.7201 | 48.93 | 439861 | 45.4564 | down | down | correct |
| VONE.US | Vanguard Russell 1000 Index Fund ETF Shares | 20201022 | 0 | 159.02 | 159.99 | 157.925 | 159.73 | 32182 | 157.0047 | up | up | correct |
| VONG.US | Vanguard Scottsdale Funds | 20201022 | 0 | 228.65 | 228.6786 | 225.78 | 228.05 | 58555 | 56.4977 | down | down | correct |
| VONV.US | Vanguard Scottsdale Funds | 20201022 | 0 | 106.94 | 108.34 | 106.85 | 108.22 | 244582 | 52.817 | up | up | correct |
| VRIG.US | Invesco Actively Managed Exchange | 20201022 | 0 | 24.87 | 24.88 | 24.85 | 24.88 | 48067 | 24.6509 | up | up | correct |
| VSDA.US | VictoryShares Dividend Accelerator ETF | 20201022 | 0 | 37.32 | 37.51 | 37.3095 | 37.46 | 18632 | 36.7081 | up | up | correct |
| VSMV.US | VictoryShares US Multi | 20201022 | 0 | 32.25 | 32.33 | 32.11 | 32.3196 | 5822 | 31.6656 | up | up | correct |
| VTC.US | Vanguard Scottsdale Funds | 20201022 | 0 | 92 | 92.07 | 91.825 | 91.85 | 42355 | 89.1679 | down | up | incorrect |
| VTHR.US | Vanguard Russell 3000 Index Fund ETF Shares | 20201022 | 0 | 157.05 | 157.7 | 155.88 | 157.4822 | 11362 | 154.8333 | up | up | correct |
| VTIP.US | Vanguard Malvern Funds | 20201022 | 0 | 50.81 | 50.83 | 50.79 | 50.81 | 1120354 | 48.1944 | |||
| VTWG.US | Vanguard Russell 2000 Growth Index Fund ETF Shares | 20201022 | 0 | 170.88 | 171.5299 | 169.5 | 171.51 | 8037 | 170.2604 | up | up | correct |
| VTWO.US | Vanguard Russell 2000 Index Fund ETF Shares | 20201022 | 0 | 129.18 | 130.925 | 128.63 | 130.81 | 54007 | 64.3829 | up | up | correct |
| VTWV.US | Vanguard Russell 2000 Value Index Fund ETF Shares | 20201022 | 0 | 94.14 | 95.9987 | 94.14 | 95.98 | 9650 | 93.7583 | up | up | correct |
| VWOB.US | Vanguard Emerging Markets Government Bond Index Fund ETF Shares | 20201022 | 0 | 79 | 79 | 78.62 | 78.62 | 180644 | 74.798 | down | down | correct |
| VXUS.US | Vanguard Total International Stock Index Fund ETF Shares | 20201022 | 0 | 53.36 | 53.455 | 53.05 | 53.37 | 2717927 | 51.2394 | up | down | incorrect |
| VYMI.US | Vanguard International High Dividend Yield Index Fund ETF Shares | 20201022 | 0 | 53.05 | 53.3721 | 52.91 | 53.27 | 120275 | 50.5287 | up | up | correct |
| WBND.US | Western Asset Total Return ETF | 20201022 | 0 | 28.25 | 28.26 | 28.245 | 28.26 | 11263 | 92.3961 | up | up | correct |
| WINC.US | Legg Mason ETF Investment Trust | 20201022 | 0 | 25.662 | 25.665 | 25.662 | 25.665 | 200 | 24.9399 | up | up | correct |
| WIZ.US | Alpha Architect Merlyn.AI Bull | 20201022 | 0 | 30.66 | 30.97 | 30.66 | 30.91 | 11600 | 30.7066 | up | down | incorrect |
| WOOD.US | iShares Global Timber & Forestry ETF | 20201022 | 0 | 67.6 | 67.645 | 67.2892 | 67.47 | 5726 | 66.3426 | down | down | correct |
| XT.US | iShares Exponential Technologies ETF | 20201022 | 0 | 50.41 | 50.63 | 50.08 | 50.53 | 145865 | 49.9159 | up | down | incorrect |
| YLCO.US | Global X YieldCo & Renewable Energy Income ETF | 20201022 | 0 | 15.5 | 15.508 | 15.39 | 15.475 | 24376 | 15.475 | down | down | correct |
| YLDE.US | ClearBridge Dividend Strategy ESG ETF | 20201022 | 0 | 33.3102 | 33.3102 | 33.3102 | 33.3102 | 68 | 32.7739 |
CollectAI copyright 2009-2021 3Net Labs, llc. All rights reserved.