CollectAI
close-nasdaq_etfs
2020/11/12
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AADR.US | AdvisorShares Dorsey Wright ADR ETF | 20201112 | 0 | 57.3925 | 57.5 | 56.7799 | 56.7799 | 3190 | 56.2683 | down | down | correct |
| AAXJ.US | iShares MSCI All Country Asia ex Japan ETF | 20201112 | 0 | 83.95 | 84.28 | 83.045 | 83.27 | 1548611 | 80.8825 | down | down | correct |
| ACWI.US | iShares Trust | 20201112 | 0 | 85.47 | 85.68 | 84.53 | 84.86 | 4812362 | 82.7997 | down | down | correct |
| ACWX.US | iShares MSCI ACWI ex U.S. ETF | 20201112 | 0 | 49.73 | 49.82 | 49.21 | 49.3 | 1475988 | 47.6205 | down | down | correct |
| ADRE.US | Invesco BLDRS Emerging Markets 50 ADR Index Fund | 20201112 | 0 | 52.51 | 52.51 | 51.67 | 51.735 | 17563 | 50.2844 | down | down | correct |
| AGNG.US | Global X Aging Population ETF | 20201112 | 0 | 26.62 | 26.715 | 26.418 | 26.418 | 3800 | 26.3369 | down | down | correct |
| AGZD.US | WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund | 20201112 | 0 | 47.19 | 47.19 | 46.97 | 47.02 | 24488 | 46.0857 | down | down | correct |
| AIA.US | iShares Trust | 20201112 | 0 | 79.62 | 80.21 | 78.7852 | 78.94 | 144185 | 77.1763 | down | down | correct |
| AIQ.US | Global X Artificial Intelligence & Technology ETF | 20201112 | 0 | 24.87 | 25.05 | 24.56 | 24.6003 | 50024 | 24.5218 | down | down | correct |
| AIRR.US | First Trust Exchange | 20201112 | 0 | 30.01 | 30.01 | 29.3944 | 29.6122 | 8881 | 29.5789 | down | up | incorrect |
| ALTY.US | Global X Funds | 20201112 | 0 | 11.17 | 11.18 | 11.063 | 11.09 | 11720 | 10.2859 | down | up | incorrect |
| ANGL.US | VanEck Vectors ETF Trust | 20201112 | 0 | 30.75 | 30.79 | 30.58 | 30.64 | 907805 | 29.3169 | down | up | incorrect |
| ASET.US | FlexShares Real Assets Allocation Index Fund | 20201112 | 0 | 28.49 | 28.49 | 28.49 | 28.49 | 12 | 27.6006 | |||
| BBH.US | VanEck Vectors Biotech ETF | 20201112 | 0 | 160.93 | 161.47 | 159.32 | 159.85 | 22579 | 158.9749 | down | down | correct |
| BFIT.US | Global X Health & Wellness ETF | 20201112 | 0 | 23.56 | 23.569 | 23.3021 | 23.3021 | 970 | 23.1813 | down | down | correct |
| BGRN.US | iShares Trust | 20201112 | 0 | 55.69 | 55.84 | 55.69 | 55.83 | 13917 | 55.4034 | up | up | correct |
| BIB.US | ProShares Ultra Nasdaq Biotechnology | 20201112 | 0 | 73.34 | 74.76 | 72.41 | 73.34 | 70700 | 73.34 | |||
| BICK.US | First Trust BICK Index Fund | 20201112 | 0 | 32.7 | 32.7 | 32.3712 | 32.3712 | 816 | 31.3308 | down | down | correct |
| BIS.US | ProShares UltraShort Nasdaq Biotechnology | 20201112 | 0 | 28.36 | 28.64 | 27.76 | 28.36 | 41700 | 28.36 | |||
| BJK.US | VanEck Vectors Gaming ETF | 20201112 | 0 | 41.81 | 42.02 | 41.231 | 41.3026 | 21435 | 40.766 | down | down | correct |
| BLCN.US | Siren ETF Trust | 20201112 | 0 | 36.06 | 36.2523 | 35.77 | 35.82 | 64767 | 35.54 | down | up | incorrect |
| BND.US | Vanguard Bond Index Funds | 20201112 | 0 | 87.65 | 87.79 | 87.6024 | 87.79 | 4179822 | 85.8134 | up | up | correct |
| BNDW.US | Vanguard Total World Bond ETF | 20201112 | 0 | 81.5 | 81.67 | 81.5 | 81.62 | 33540 | 79.3865 | up | up | correct |
| BNDX.US | Vanguard Total International Bond Index Fund ETF Shares | 20201112 | 0 | 58.19 | 58.27 | 58.17 | 58.24 | 2713756 | 55.9788 | up | down | incorrect |
| BOTZ.US | Global X Robotics & Artificial Intelligence ETF | 20201112 | 0 | 30.3 | 30.31 | 29.93 | 30 | 581214 | 29.9497 | down | down | correct |
| BSCL.US | Invesco BulletShares 2021 Corporate Bond ETF | 20201112 | 0 | 21.3 | 21.31 | 21.29 | 21.31 | 295407 | 21.029 | up | up | correct |
| BSCM.US | Invesco BulletShares 2022 Corporate Bond ETF | 20201112 | 0 | 21.83 | 21.85 | 21.83 | 21.84 | 345145 | 21.3036 | up | up | correct |
| BSCN.US | Invesco BulletShares 2023 Corporate Bond ETF | 20201112 | 0 | 21.83 | 21.85 | 21.83 | 21.85 | 196173 | 21.3868 | up | up | correct |
| BSCO.US | Invesco Exchange | 20201112 | 0 | 22.2 | 22.24 | 22.2 | 22.24 | 164120 | 21.7235 | up | up | correct |
| BSCP.US | Invesco BulletShares 2025 Corporate Bond ETF | 20201112 | 0 | 22.4 | 22.42 | 22.39 | 22.42 | 122063 | 21.925 | up | up | correct |
| BSCQ.US | Invesco BulletShares 2026 Corporate Bond ETF | 20201112 | 0 | 21.715 | 21.74 | 21.67 | 21.73 | 61223 | 21.2516 | up | up | correct |
| BSCR.US | Invesco BulletShares 2027 Corporate Bond ETF | 20201112 | 0 | 22.04 | 22.09 | 22.02 | 22.0801 | 24945 | 21.5501 | up | up | correct |
| BSCS.US | Invesco BulletShares 2028 Corporate Bond ETF | 20201112 | 0 | 23.165 | 23.251 | 23.165 | 23.25 | 25782 | 22.6856 | up | up | correct |
| BSCT.US | Invesco BulletShares 2029 Corporate Bond ETF | 20201112 | 0 | 21.43 | 21.5 | 21.43 | 21.5 | 5500 | 21.0247 | up | up | correct |
| BSCU.US | Invesco BulletShares 2030 Corporate Bond ETF | 20201112 | 0 | 19.99 | 20.034 | 19.99 | 20.034 | 700 | 19.587 | up | up | correct |
| BSJL.US | Invesco BulletShares 2021 High Yield Corporate Bond ETF | 20201112 | 0 | 23.11 | 23.12 | 23.06 | 23.08 | 215526 | 22.6425 | down | down | correct |
| BSJM.US | Invesco BulletShares 2022 High Yield Corporate Bond ETF | 20201112 | 0 | 23.2 | 23.21 | 23.13 | 23.14 | 203639 | 22.2493 | down | down | correct |
| BSJN.US | Invesco BulletShares 2023 High Yield Corporate Bond ETF | 20201112 | 0 | 25.06 | 25.06 | 24.95 | 24.97 | 267452 | 23.9085 | down | down | correct |
| BSJO.US | Invesco BulletShares 2024 High Yield Corporate Bond ETF | 20201112 | 0 | 24.63 | 24.67 | 24.51 | 24.54 | 147359 | 23.3947 | down | down | correct |
| BSJP.US | Invesco BulletShares 2025 High Yield Corporate Bond ETF | 20201112 | 0 | 24.08 | 24.1 | 23.96 | 23.96 | 221431 | 22.7729 | down | down | correct |
| BSJQ.US | Invesco BulletShares 2026 High Yield Corporate Bond ETF | 20201112 | 0 | 25.1 | 25.1 | 24.99 | 25.01 | 86562 | 23.7872 | down | down | correct |
| BSJR.US | Invesco BulletShares 2027 High Yield Corporate Bond ETF | 20201112 | 0 | 25.097 | 25.097 | 25 | 25.014 | 6300 | 23.7194 | down | down | correct |
| BSJS.US | Invesco BulletShares 2028 High Yield Corporate Bond ETF | 20201112 | 0 | 25.35 | 25.35 | 25.35 | 25.35 | 2800 | 23.9689 | |||
| BSML.US | Invesco Exchange | 20201112 | 0 | 25.35 | 25.35 | 25.315 | 25.35 | 5400 | 25.267 | |||
| BSMM.US | Invesco Exchange | 20201112 | 0 | 25.44 | 25.44 | 25.412 | 25.42 | 2800 | 25.3083 | down | down | correct |
| BSMN.US | Invesco Exchange | 20201112 | 0 | 25.58 | 25.58 | 25.54 | 25.57 | 3000 | 25.4228 | down | down | correct |
| BSMO.US | Invesco Exchange | 20201112 | 0 | 25.63 | 25.63 | 25.595 | 25.595 | 1900 | 25.4307 | down | up | incorrect |
| BSMP.US | Invesco Exchange | 20201112 | 0 | 25.89 | 25.89 | 25.825 | 25.88 | 2600 | 25.6458 | down | down | correct |
| BSMQ.US | Invesco Exchange | 20201112 | 0 | 25.58 | 25.58 | 25.57 | 25.58 | 2500 | 25.2415 | |||
| BSMR.US | Invesco Exchange | 20201112 | 0 | 25.359 | 25.37 | 25.325 | 25.325 | 4200 | 25.0274 | down | down | correct |
| BSMS.US | Invesco Exchange | 20201112 | 0 | 25.73 | 25.73 | 25.695 | 25.695 | 1800 | 25.2803 | down | down | correct |
| BSMT.US | Invesco Exchange | 20201112 | 0 | 25.63 | 25.63 | 25.59 | 25.59 | 2400 | 25.18 | down | down | correct |
| BSMU.US | Invesco BulletShares 2030 Municipal Bond ETF | 20201112 | 0 | 24.685 | 24.685 | 24.685 | 24.685 | 0 | 24.227 | |||
| BTEC.US | Principal Healthcare Innovators Index ETF | 20201112 | 0 | 55.17 | 55.17 | 52.5 | 52.7 | 14583 | 52.509 | down | down | correct |
| BUG.US | Global X Funds | 20201112 | 0 | 21.6 | 21.84 | 21.46 | 21.56 | 23600 | 21.5415 | down | down | correct |
| CACG.US | Legg Mason ETF Investment Trust | 20201112 | 0 | 41.09 | 41.26 | 40.58 | 40.7165 | 5700 | 39.3741 | down | up | incorrect |
| CARZ.US | First Trust NASDAQ Global Auto Index Fund | 20201112 | 0 | 45.18 | 45.45 | 44.79 | 44.92 | 16492 | 43.7671 | down | up | incorrect |
| CATH.US | Global X S&P 500 Catholic Values ETF | 20201112 | 0 | 43.92 | 44.09 | 43.47 | 43.4915 | 11555 | 43.006 | down | down | correct |
| CDC.US | Victory Portfolios II | 20201112 | 0 | 50.96 | 51.0299 | 50.351 | 50.6804 | 16650 | 49.0048 | down | down | correct |
| CDL.US | Victory Portfolios II | 20201112 | 0 | 44.41 | 44.477 | 43.655 | 44.0096 | 17734 | 42.5439 | down | down | correct |
| CEY.US | VictoryShares Emerging Market High Div Volatility Wtd ETF | 20201112 | 0 | 20.4229 | 20.4229 | 20.28 | 20.28 | 986 | 19.1634 | down | down | correct |
| CFA.US | VictoryShares US 500 Volatility Wtd ETF | 20201112 | 0 | 58.84 | 58.84 | 57.9487 | 58.2074 | 12871 | 57.4233 | down | down | correct |
| CFO.US | Victory Portfolios II | 20201112 | 0 | 58.58 | 58.78 | 57.9843 | 58.21 | 21981 | 57.4188 | down | down | correct |
| CHB.US | Global X China Biotech Innovation ETF | 20201112 | 0 | 15.33 | 15.5 | 15.33 | 15.365 | 1963 | 15.365 | up | up | correct |
| CHNA.US | ETF Series Solutions | 20201112 | 0 | 30.1223 | 30.1223 | 29.85 | 29.85 | 458 | 29.7059 | down | down | correct |
| CIBR.US | First Trust Exchange | 20201112 | 0 | 36.12 | 36.4 | 35.84 | 36.01 | 396446 | 35.7706 | down | down | correct |
| CID.US | VictoryShares International High Div Volatility Wtd ETF | 20201112 | 0 | 28.1408 | 28.1408 | 28.1408 | 28.1408 | 688700 | 26.5645 | |||
| CIL.US | Victory Portfolios II | 20201112 | 0 | 39.0301 | 39.11 | 38.75 | 38.8221 | 130348 | 37.6688 | down | down | correct |
| CIZ.US | VictoryShares Developed Enhanced Volatility Wtd ETF | 20201112 | 0 | 29.61 | 29.61 | 29.33 | 29.33 | 1613 | 28.3532 | down | down | correct |
| CLOU.US | Global X Funds | 20201112 | 0 | 24.46 | 24.73 | 24.24 | 24.36 | 835900 | 24.36 | down | down | correct |
| CLRG.US | IndexIQ ETF Trust | 20201112 | 0 | 26.58 | 26.58 | 26.56 | 26.56 | 30592 | 26.2395 | down | down | correct |
| CNCR.US | Loncar Cancer Immunotherapy ETF | 20201112 | 0 | 28.7101 | 28.7101 | 28.21 | 28.3947 | 19537 | 28.1398 | down | down | correct |
| COMT.US | iShares GSCI Commodity Dynamic Roll Strategy ETF | 20201112 | 0 | 25.52 | 25.6285 | 25.3001 | 25.32 | 31034 | 21.3387 | down | down | correct |
| CSA.US | Victory Portfolios II | 20201112 | 0 | 47.05 | 47.05 | 46.72 | 46.9552 | 608 | 46.1685 | down | down | correct |
| CSB.US | VictoryShares US Small Cap High Div Volatility Wtd ETF | 20201112 | 0 | 44.03 | 44.03 | 42.85 | 43.1219 | 17016 | 41.3703 | down | down | correct |
| CSF.US | VictoryShares US Discovery Enhanced Volatility Wtd ETF | 20201112 | 0 | 44.7 | 44.7 | 44.3265 | 44.3265 | 11137 | 43.5922 | down | down | correct |
| CSML.US | IQ Chaikin U.S. Small Cap ETF | 20201112 | 0 | 25.23 | 25.315 | 24.7954 | 25.04 | 88783 | 24.7196 | down | up | incorrect |
| CTEC.US | Global X Funds | 20201112 | 0 | 17.23 | 17.23 | 16.86 | 16.9011 | 110587 | 16.8898 | down | down | correct |
| CXSE.US | WisdomTree Trust | 20201112 | 0 | 61.74 | 62.35 | 61.2045 | 61.33 | 128754 | 60.8421 | down | down | correct |
| DALI.US | First Trust Dorsey Wright DALI 1 ETF | 20201112 | 0 | 19.26 | 19.26 | 19.2 | 19.22 | 1963 | 19.1927 | down | down | correct |
| DAX.US | Global X DAX Germany ETF | 20201112 | 0 | 28.8 | 29.11 | 28.6433 | 28.69 | 4523 | 27.8935 | down | up | incorrect |
| DDIV.US | First Trust Dorsey Wright Momentum & Dividend ETF | 20201112 | 0 | 22.8585 | 22.8724 | 22.7417 | 22.8263 | 4169 | 22.0447 | down | down | correct |
| DEMZ.US | Democratic Large Cap Core ETF | 20201112 | 0 | 21.53 | 21.64 | 21.31 | 21.419 | 5100 | 21.3612 | down | down | correct |
| DGRE.US | WisdomTree Emerging Markets Quality Dividend Growth Fund | 20201112 | 0 | 26.2 | 26.2 | 25.86 | 25.89 | 16982 | 25.1466 | down | down | correct |
| DGRS.US | WisdomTree Trust | 20201112 | 0 | 35.5459 | 35.5459 | 34.84 | 35.1014 | 5186 | 34.0123 | down | down | correct |
| DGRW.US | WisdomTree U.S. Quality Dividend Growth Fund | 20201112 | 0 | 51.88 | 51.95 | 51.32 | 51.58 | 247310 | 50.3569 | down | down | correct |
| DMXF.US | iShares ESG Advanced MSCI EAFE Index ETF | 20201112 | 0 | 59.06 | 59.128 | 58.522 | 58.522 | 6300 | 57.2439 | down | down | correct |
| DRIV.US | Global X Funds | 20201112 | 0 | 20.02 | 20.31 | 19.725 | 19.78 | 189440 | 19.7234 | down | up | incorrect |
| DSLV.US | VelocityShares 3x Inverse Silver ETN Linked to the S&P GSCI Silver Index ER | 20201112 | 0 | 9.36 | 9.36 | 9.36 | 9.36 | 0 | 9.36 | |||
| DVLU.US | First Trust Dorsey Wright Momentum & Value ETF | 20201112 | 0 | 16.59 | 16.6203 | 16.17 | 16.27 | 10090 | 15.978 | down | down | correct |
| DVOL.US | First Trust Exchange | 20201112 | 0 | 23.565 | 23.585 | 23.3255 | 23.44 | 96494 | 23.3099 | down | down | correct |
| DVY.US | iShares Trust | 20201112 | 0 | 90.75 | 90.8744 | 88.8429 | 89.82 | 2419509 | 86.1828 | down | down | correct |
| DWAS.US | Invesco DWA SmallCap Momentum ETF | 20201112 | 0 | 66.56 | 66.6699 | 65.635 | 65.906 | 23613 | 65.7783 | down | down | correct |
| DWAW.US | AdvisorShares Trust | 20201112 | 0 | 33.25 | 33.31 | 32.758 | 32.853 | 41900 | 32.3264 | down | down | correct |
| DWEQ.US | AdvisorShares Trust | 20201112 | 0 | 25.5 | 25.55 | 25.182 | 25.196 | 10500 | 24.8441 | down | down | correct |
| DWMC.US | AdvisorShares Trust | 20201112 | 0 | 23.979 | 23.979 | 23.979 | 23.979 | 0 | 23.8776 | |||
| DWPP.US | First Trust Dorsey Wright People's Portfolio ETF | 20201112 | 0 | 26.7116 | 26.7116 | 26.21 | 26.2101 | 1140 | 26.0033 | down | down | correct |
| DWSH.US | AdvisorShares Dorsey Wright Short ETF | 20201112 | 0 | 14.74 | 15.23 | 14.7 | 15.06 | 74200 | 15.06 | up | up | correct |
| DWUS.US | AdvisorShares Trust | 20201112 | 0 | 32.045 | 32.053 | 31.684 | 31.783 | 3400 | 31.6319 | down | down | correct |
| DXGE.US | WisdomTree Germany Hedged Equity Fund | 20201112 | 0 | 29.7627 | 29.7627 | 29.63 | 29.63 | 202 | 28.2648 | down | down | correct |
| DXJS.US | WisdomTree Trust | 20201112 | 0 | 39.43 | 39.52 | 39.43 | 39.52 | 1166 | 37.8505 | up | down | incorrect |
| EBIZ.US | Global X Funds | 20201112 | 0 | 29.23 | 29.28 | 28.67 | 28.77 | 63093 | 28.6453 | down | down | correct |
| ECOW.US | Pacer Emerging Markets Cash Cows 100 ETF | 20201112 | 0 | 21.78 | 21.78 | 21.561 | 21.578 | 4300 | 20.6689 | down | down | correct |
| EDOC.US | Global X Telemedicine & Digital Health ETF | 20201112 | 0 | 17.63 | 17.77 | 17.408 | 17.48 | 167800 | 17.4745 | down | down | correct |
| EDUT.US | Global X Education ETF | 20201112 | 0 | 16.17 | 16.2343 | 16.095 | 16.1 | 3595 | 16.0878 | down | up | incorrect |
| EEMA.US | iShares MSCI Emerging Markets Asia ETF | 20201112 | 0 | 82.09 | 82.38 | 81.34 | 81.5 | 165203 | 79.0722 | down | down | correct |
| EFAS.US | Global X MSCI SuperDividend EAFE ETF | 20201112 | 0 | 13.26 | 13.27 | 13.0945 | 13.1151 | 8774 | 12.4625 | down | up | incorrect |
| EMB.US | iShares J.P. Morgan USD Emerging Markets Bond ETF | 20201112 | 0 | 113.89 | 113.92 | 113.31 | 113.39 | 4903179 | 108.3707 | down | down | correct |
| EMCB.US | WisdomTree Emerging Markets Corporate Bond Fund | 20201112 | 0 | 75.1 | 75.11 | 74.07 | 74.07 | 953 | 71.205 | down | down | correct |
| EMIF.US | iShares Emerging Markets Infrastructure ETF | 20201112 | 0 | 23.37 | 23.37 | 23.05 | 23.05 | 3790 | 21.8766 | down | down | correct |
| EMXC.US | iShares MSCI Emerging Markets ex China ETF | 20201112 | 0 | 50.6 | 50.8 | 50.0933 | 50.23 | 7286 | 48.8555 | down | down | correct |
| EMXF.US | iShares Trust | 20201112 | 0 | 38.88 | 39.02 | 38.88 | 38.97 | 3700 | 38.1067 | up | down | incorrect |
| ENZL.US | iShares MSCI New Zealand ETF | 20201112 | 0 | 64.91 | 65.15 | 64.21 | 64.5101 | 26080 | 62.2611 | down | down | correct |
| EQRR.US | ProShares Equities for Rising Rates ETF | 20201112 | 0 | 34.1 | 34.1 | 34.1 | 34.1 | 52 | 33.2443 | |||
| ESGD.US | iShares ESG Aware MSCI EAFE ETF | 20201112 | 0 | 68.64 | 68.855 | 68.09 | 68.25 | 201512 | 65.9489 | down | down | correct |
| ESGE.US | iShares ESG Aware MSCI EM ETF | 20201112 | 0 | 39 | 39.15 | 38.55 | 38.65 | 967177 | 37.3655 | down | up | incorrect |
| ESGU.US | iShares ESG Aware MSCI USA ETF | 20201112 | 0 | 81.1 | 81.26 | 80.105 | 80.58 | 581323 | 79.3704 | down | down | correct |
| ESPO.US | VanEck Vectors Video Gaming and eSports ETF | 20201112 | 0 | 61.125 | 61.75 | 60.8 | 60.96 | 173115 | 58.8588 | down | up | incorrect |
| EUFN.US | iShares MSCI Europe Financials ETF | 20201112 | 0 | 15.85 | 15.99 | 15.75 | 15.8 | 1320806 | 15.0982 | down | down | correct |
| EWEB.US | Global X Emerging Markets Internet & E | 20201112 | 0 | 14.84 | 14.93 | 14.5 | 14.533 | 14100 | 14.533 | down | down | correct |
| EWJE.US | iShares Trust | 20201112 | 0 | 36.49 | 36.49 | 36.49 | 36.49 | 500 | 35.3394 | |||
| EWJV.US | iShares Trust | 20201112 | 0 | 24.46 | 24.56 | 24.361 | 24.361 | 2000 | 23.5765 | down | down | correct |
| EWZS.US | iShares MSCI Brazil Small | 20201112 | 0 | 14.21 | 14.21 | 13.69 | 13.81 | 139648 | 13.2258 | down | down | correct |
| FAAR.US | First Trust Exchange | 20201112 | 0 | 26.63 | 27.0923 | 26.51 | 26.8348 | 3297 | 24.4399 | up | up | correct |
| FAB.US | First Trust Exchange | 20201112 | 0 | 53.02 | 53.02 | 52.4412 | 52.8424 | 4012 | 51.8315 | down | down | correct |
| FAD.US | First Trust Multi Cap Growth AlphaDEX Fund | 20201112 | 0 | 92.5262 | 92.5718 | 91.69 | 91.7555 | 2848 | 91.6246 | down | up | incorrect |
| FALN.US | iShares Fallen Angels USD Bond ETF | 20201112 | 0 | 28.26 | 28.26 | 28.06 | 28.11 | 79276 | 26.9333 | down | up | incorrect |
| FBZ.US | First Trust Brazil AlphaDEX Fund | 20201112 | 0 | 11.3 | 11.4 | 11.3 | 11.4 | 1814 | 10.7288 | up | down | incorrect |
| FCA.US | First Trust Exchange | 20201112 | 0 | 28.0149 | 28.18 | 27.8683 | 27.8683 | 2332 | 26.4854 | down | down | correct |
| FCAL.US | First Trust Exchange | 20201112 | 0 | 53.29 | 53.36 | 53.155 | 53.36 | 11340 | 52.1034 | up | up | correct |
| FCEF.US | First Trust CEF Income Opportunity ETF | 20201112 | 0 | 20.75 | 20.75 | 20.6653 | 20.6653 | 6760 | 19.5956 | down | down | correct |
| FCVT.US | First Trust SSI Strategic Convertible Securities ETF | 20201112 | 0 | 42.6 | 43.27 | 42.6 | 42.6888 | 93810 | 34.3319 | up | down | incorrect |
| FDIV.US | First Trust Strategic Income ETF | 20201112 | 0 | 46.92 | 46.9541 | 46.605 | 46.82 | 7052 | 44.751 | down | down | correct |
| FDNI.US | First Trust Dow Jones International Internet ETF | 20201112 | 0 | 41.43 | 42.46 | 41.43 | 41.5643 | 44611 | 41.496 | up | up | correct |
| FDT.US | First Trust Exchange | 20201112 | 0 | 52.45 | 52.55 | 51.94 | 52.11 | 31907 | 49.3853 | down | up | incorrect |
| FDTS.US | First Trust Developed Markets ex | 20201112 | 0 | 38.02 | 38.02 | 37.7445 | 37.875 | 349 | 36.9564 | down | down | correct |
| FEM.US | First Trust Emerging Markets AlphaDEX Fund | 20201112 | 0 | 22.99 | 23.1362 | 22.8501 | 22.92 | 93197 | 22.0247 | down | down | correct |
| FEMB.US | First Trust Emerging Markets Local Currency Bond ETF | 20201112 | 0 | 36.1 | 36.1 | 35.827 | 35.83 | 50886 | 33.5893 | down | down | correct |
| FEMS.US | First Trust Exchange | 20201112 | 0 | 35.9 | 35.93 | 35.4653 | 35.4653 | 29355 | 33.2182 | down | down | correct |
| FEP.US | First Trust Europe AlphaDEX Fund | 20201112 | 0 | 35.21 | 35.315 | 34.905 | 35.06 | 70701 | 33.4286 | down | down | correct |
| FEUZ.US | First Trust Exchange | 20201112 | 0 | 38.38 | 38.6 | 38 | 38 | 7695 | 36.8676 | down | down | correct |
| FEX.US | First Trust Large Cap Core AlphaDEX Fund | 20201112 | 0 | 68.44 | 68.5 | 67.53 | 67.85 | 29480 | 67.0435 | down | up | incorrect |
| FGM.US | First Trust Germany AlphaDEX Fund | 20201112 | 0 | 46.8 | 46.81 | 46.8 | 46.81 | 665 | 45.9176 | up | up | correct |
| FID.US | First Trust S&P International Dividend Aristocrats ETF | 20201112 | 0 | 15.335 | 15.36 | 15.2 | 15.2 | 6224 | 14.4384 | down | up | incorrect |
| FINX.US | Global X FinTech ETF | 20201112 | 0 | 40.41 | 40.49 | 39.791 | 39.98 | 103100 | 39.98 | down | up | incorrect |
| FIXD.US | First Trust Exchange | 20201112 | 0 | 55.1 | 55.13 | 55.0395 | 55.13 | 1116398 | 53.5046 | up | up | correct |
| FJP.US | First Trust Japan AlphaDEX Fund | 20201112 | 0 | 48.87 | 48.8942 | 48.655 | 48.655 | 3241 | 47.3465 | down | down | correct |
| FKU.US | First Trust United Kingdom AlphaDEX Fund | 20201112 | 0 | 33.45 | 33.45 | 33.45 | 33.45 | 255 | 32.392 | |||
| FLN.US | First Trust Latin America AlphaDEX Fund | 20201112 | 0 | 16.8121 | 16.8121 | 16.8121 | 16.8121 | 235 | 16.0693 | |||
| FMB.US | First Trust Managed Municipal ETF | 20201112 | 0 | 55.73 | 55.85 | 55.7101 | 55.83 | 76880 | 54.5547 | up | up | correct |
| FMHI.US | First Trust Exchange | 20201112 | 0 | 52.1302 | 52.25 | 52.1302 | 52.15 | 15446 | 50.3952 | up | up | correct |
| FNK.US | First Trust Mid Cap Value AlphaDEX Fund | 20201112 | 0 | 32.2199 | 32.25 | 31.6398 | 31.8694 | 12253 | 31.2493 | down | down | correct |
| FNX.US | First Trust Mid Cap Core AlphaDEX Fund | 20201112 | 0 | 74.29 | 74.5999 | 73.19 | 73.65 | 13932 | 72.6491 | down | down | correct |
| FNY.US | First Trust Mid Cap Growth AlphaDEX Fund | 20201112 | 0 | 57.73 | 58.04 | 56.9201 | 57.2604 | 75663 | 57.2013 | down | down | correct |
| FPA.US | First Trust Asia Pacific Ex | 20201112 | 0 | 28.735 | 29.0999 | 28.735 | 29.0999 | 569 | 27.4491 | up | up | correct |
| FPXE.US | First Trust IPOX Europe Equity Opportunities ETF | 20201112 | 0 | 25.99 | 26.0045 | 25.98 | 26.0045 | 1584 | 25.6705 | up | up | correct |
| FPXI.US | First Trust International Equity Opportunities ETF | 20201112 | 0 | 60.38 | 60.679 | 59.917 | 60.18 | 120215 | 59.7897 | down | down | correct |
| FSZ.US | First Trust Switzerland AlphaDEX Fund | 20201112 | 0 | 56.3229 | 56.3229 | 55.95 | 55.95 | 512 | 54.8698 | down | down | correct |
| FTA.US | First Trust Large Cap Value AlphaDEX Fund | 20201112 | 0 | 51.81 | 51.84 | 50.8901 | 51.29 | 42715 | 50.1235 | down | down | correct |
| FTC.US | First Trust Large Cap Growth AlphaDEX Fund | 20201112 | 0 | 88.27 | 88.93 | 87.62 | 88.02 | 84100 | 88.02 | down | down | correct |
| FTCS.US | First Trust Capital Strength ETF | 20201112 | 0 | 65.89 | 65.89 | 65.09 | 65.48 | 543461 | 64.5104 | down | down | correct |
| FTGC.US | First Trust Global Tactical Commodity Strategy Fund | 20201112 | 0 | 17.71 | 17.81 | 17.6 | 17.65 | 130181 | 16.4564 | down | down | correct |
| FTHI.US | First Trust BuyWrite Income ETF | 20201112 | 0 | 19.86 | 19.9199 | 19.74 | 19.81 | 9731 | 18.7922 | down | down | correct |
| FTLB.US | First Trust Hedged BuyWrite Income ETF | 20201112 | 0 | 19.74 | 19.81 | 19.68 | 19.72 | 3685 | 19.0091 | down | down | correct |
| FTRI.US | First Trust Exchange | 20201112 | 0 | 10.4 | 10.4 | 10.255 | 10.2572 | 874 | 9.5277 | down | down | correct |
| FTSL.US | First Trust Senior Loan Fund | 20201112 | 0 | 46.77 | 46.8599 | 46.6843 | 46.74 | 153905 | 45.0162 | down | down | correct |
| FTSM.US | First Trust Enhanced Short Maturity ETF | 20201112 | 0 | 60.03 | 60.04 | 60.02 | 60.04 | 676710 | 59.7374 | up | up | correct |
| FTXD.US | First Trust Nasdaq Retail ETF | 20201112 | 0 | 27.5199 | 27.5199 | 26.9725 | 27.0878 | 548 | 26.8681 | down | up | incorrect |
| FTXG.US | First Trust Nasdaq Food & Beverage ETF | 20201112 | 0 | 22.36 | 22.36 | 22.15 | 22.15 | 521 | 21.7031 | down | down | correct |
| FTXH.US | First Trust Nasdaq Pharmaceuticals ETF | 20201112 | 0 | 25.16 | 25.16 | 24.8122 | 24.8122 | 6520 | 24.4849 | down | down | correct |
| FTXL.US | First Trust Nasdaq Semiconductor ETF | 20201112 | 0 | 53.94 | 54.18 | 53.03 | 53.29 | 17490 | 53.0728 | down | down | correct |
| FTXN.US | First Trust Nasdaq Oil & Gas ETF | 20201112 | 0 | 10.19 | 10.2164 | 9.8893 | 9.8893 | 5085 | 9.7531 | down | down | correct |
| FTXO.US | First Trust Nasdaq Bank ETF | 20201112 | 0 | 20.96 | 21.07 | 20.6378 | 20.9 | 104113 | 20.3906 | down | down | correct |
| FTXR.US | First Trust Nasdaq Transportation ETF | 20201112 | 0 | 25.33 | 25.46 | 24.855 | 25.16 | 57216 | 24.9443 | down | down | correct |
| FV.US | First Trust Dorsey Wright Focus 5 ETF | 20201112 | 0 | 36.53 | 36.6315 | 35.9655 | 36.1658 | 81212 | 36.126 | down | up | incorrect |
| FVC.US | First Trust Dorsey Wright Dynamic Focus 5 ETF | 20201112 | 0 | 28.0265 | 28.0499 | 27.6114 | 27.6888 | 20565 | 27.6618 | down | down | correct |
| FYC.US | First Trust Small Cap Growth AlphaDEX Fund | 20201112 | 0 | 52.23 | 52.58 | 51.5701 | 51.9072 | 20752 | 51.5253 | down | down | correct |
| FYT.US | First Trust Small Cap Value AlphaDEX Fund | 20201112 | 0 | 36.2601 | 36.62 | 35.7721 | 36.0699 | 108407 | 35.4948 | down | down | correct |
| FYX.US | First Trust Exchange | 20201112 | 0 | 66.82 | 66.9 | 65.5 | 66.0292 | 25372 | 65.1682 | down | down | correct |
| GENY.US | Principal Millennials Index ETF | 20201112 | 0 | 52.41 | 52.5 | 51.83 | 51.8911 | 5089 | 51.6217 | down | down | correct |
| GIGE.US | SoFi Gig Economy ETF | 20201112 | 0 | 31.09 | 31.514 | 30.93 | 31.05 | 6700 | 30.9467 | down | down | correct |
| GLDI.US | Credit Suisse X | 20201112 | 0 | 9.72 | 9.81 | 9.72 | 9.8 | 103779 | 8.6156 | up | up | correct |
| GNMA.US | iShares GNMA Bond ETF | 20201112 | 0 | 50.59 | 50.9 | 50.59 | 50.88 | 79353 | 50.4809 | up | up | correct |
| GNOM.US | Global X Genomics & Biotechnology ETF | 20201112 | 0 | 19.92 | 20.33 | 19.86 | 19.973 | 34900 | 19.9464 | up | up | correct |
| GRID.US | First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund | 20201112 | 0 | 71.48 | 71.48 | 69.8717 | 70.31 | 25584 | 69.6895 | down | down | correct |
| GXTG.US | Global X Funds | 20201112 | 0 | 38.52 | 38.92 | 38.285 | 38.285 | 10500 | 38.0445 | down | up | incorrect |
| HERD.US | Pacer Cash Cows Fund of Funds ETF | 20201112 | 0 | 25.24 | 25.31 | 25.17 | 25.245 | 1700 | 24.5791 | up | up | correct |
| HERO.US | Global X Funds | 20201112 | 0 | 26.84 | 27.036 | 26.737 | 26.8 | 168200 | 26.5994 | down | down | correct |
| HEWG.US | iShares Trust | 20201112 | 0 | 28.13 | 28.16 | 27.86 | 27.92 | 56243 | 27.0913 | down | down | correct |
| HLAL.US | Wahed FTSE USA Shariah ETF | 20201112 | 0 | 31.369 | 31.448 | 31 | 31.11 | 4700 | 30.8226 | down | down | correct |
| HNDL.US | Strategy Shares | 20201112 | 0 | 24.93 | 24.96 | 24.79 | 24.8688 | 141366 | 23.0507 | down | down | correct |
| HYLS.US | First Trust Tactical High Yield ETF | 20201112 | 0 | 48.33 | 48.33 | 48.06 | 48.11 | 275391 | 45.1331 | down | up | incorrect |
| HYXE.US | iShares iBoxx $ High Yield ex Oil & Gas Corporate Bond ETF | 20201112 | 0 | 52.07 | 52.15 | 51.8963 | 51.8963 | 12486 | 51.8963 | down | down | correct |
| HYXF.US | iShares ESG Advanced High Yield Corporate Bond ETF | 20201112 | 0 | 52.07 | 52.15 | 51.896 | 51.896 | 12500 | 48.8828 | down | down | correct |
| HYZD.US | WisdomTree Interest Rate Hedged High Yield Bond Fund | 20201112 | 0 | 21.41 | 21.532 | 21.21 | 21.23 | 145882 | 20.2191 | down | up | incorrect |
| IBB.US | iShares Biotechnology ETF | 20201112 | 0 | 139.47 | 140.76 | 138.48 | 139.53 | 2406080 | 139.1862 | up | up | correct |
| IBBJ.US | Defiance Nasdaq Junior Biotechnology ETF | 20201112 | 0 | 30 | 30.36 | 30 | 30 | 3300 | 29.7503 | |||
| IBTA.US | iShares Trust | 20201112 | 0 | 25.369 | 25.37 | 25.369 | 25.37 | 16000 | 25.335 | up | up | correct |
| IBTB.US | iShares Trust | 20201112 | 0 | 25.52 | 25.53 | 25.52 | 25.525 | 15900 | 25.2941 | up | down | incorrect |
| IBTD.US | iShares Trust | 20201112 | 0 | 25.681 | 25.69 | 25.68 | 25.69 | 3600 | 25.603 | up | up | correct |
| IBTE.US | iShares Trust | 20201112 | 0 | 25.91 | 25.91 | 25.905 | 25.905 | 500 | 25.7118 | down | down | correct |
| IBTF.US | iShares Trust | 20201112 | 0 | 26.05 | 26.05 | 26.05 | 26.05 | 400 | 25.8665 | |||
| IBTG.US | iShares Trust | 20201112 | 0 | 26.12 | 26.14 | 26.11 | 26.14 | 1100 | 25.9433 | up | up | correct |
| IBTH.US | iShares Trust | 20201112 | 0 | 26.14 | 26.18 | 26.136 | 26.18 | 1400 | 25.9564 | up | up | correct |
| IBTI.US | iShares Trust | 20201112 | 0 | 26.25 | 26.25 | 26.24 | 26.25 | 1300 | 25.988 | |||
| IBTJ.US | iShares Trust | 20201112 | 0 | 26.19 | 26.26 | 26.18 | 26.26 | 1300 | 26.0366 | up | up | correct |
| ICLN.US | iShares Global Clean Energy ETF | 20201112 | 0 | 22.08 | 22.1347 | 21.51 | 21.6 | 4538441 | 21.3315 | down | down | correct |
| IDLB.US | Invesco FTSE International Low Beta Equal Weight ETF | 20201112 | 0 | 28.18 | 28.18 | 28.18 | 28.18 | 101 | 27.5822 | |||
| IEF.US | iShares 7 | 20201112 | 0 | 119.82 | 120.15 | 119.78 | 120.14 | 6323952 | 118.9964 | up | up | correct |
| IEI.US | iShares 3 | 20201112 | 0 | 132.68 | 132.795 | 132.65 | 132.79 | 1009424 | 131.6599 | up | up | correct |
| IEUS.US | iShares MSCI Europe Small | 20201112 | 0 | 55.23 | 55.23 | 54.77 | 54.79 | 2427 | 53.1436 | down | up | incorrect |
| IFGL.US | iShares International Developed Real Estate ETF | 20201112 | 0 | 25.86 | 25.88 | 25.6788 | 25.68 | 56959 | 24.8742 | down | down | correct |
| IFV.US | First Trust Dorsey Wright International Focus 5 ETF | 20201112 | 0 | 20.44 | 20.5729 | 20.2965 | 20.35 | 25101 | 20.0394 | down | down | correct |
| IGF.US | iShares Trust | 20201112 | 0 | 43.27 | 43.28 | 42.445 | 42.57 | 331312 | 40.9917 | down | down | correct |
| IGIB.US | iShares 5 | 20201112 | 0 | 60.93 | 61 | 60.88 | 60.98 | 1796797 | 59.2389 | up | up | correct |
| IGOV.US | iShares International Treasury Bond ETF | 20201112 | 0 | 53.33 | 53.55 | 53.312 | 53.47 | 91354 | 53.2631 | up | up | correct |
| IGSB.US | iShares 1 | 20201112 | 0 | 54.87 | 54.92 | 54.86 | 54.89 | 2108675 | 53.7144 | up | up | correct |
| IJT.US | iShares S&P Small | 20201112 | 0 | 100.23 | 100.2961 | 98.0864 | 98.87 | 159535 | 97.9954 | down | down | correct |
| IMCV.US | iShares Morningstar Mid | 20201112 | 0 | 48.4667 | 48.8467 | 47.9233 | 48.1333 | 10800 | 46.9433 | down | up | incorrect |
| INDY.US | iShares India 50 ETF | 20201112 | 0 | 38.08 | 38.13 | 37.8 | 37.83 | 1733845 | 35.3113 | down | up | incorrect |
| IPKW.US | Invesco International BuyBack Achievers ETF | 20201112 | 0 | 34.74 | 34.7795 | 34.33 | 34.36 | 6748 | 31.9239 | down | down | correct |
| ISDX.US | Invesco RAFI Strategic Developed ex | 20201112 | 0 | 24.58 | 24.63 | 24.28 | 24.35 | 7506 | 23.2875 | down | down | correct |
| ISEM.US | Invesco RAFI Strategic Emerging Markets ETF | 20201112 | 0 | 24.98 | 24.98 | 24.88 | 24.88 | 1716 | 23.6901 | down | down | correct |
| ISHG.US | iShares 1 | 20201112 | 0 | 82.21 | 82.34 | 82.2 | 82.34 | 1490 | 81.2847 | up | up | correct |
| ISTB.US | iShares Core 1 | 20201112 | 0 | 51.48 | 51.495 | 51.43 | 51.47 | 526172 | 50.4667 | down | down | correct |
| IUS.US | Invesco RAFI Strategic US ETF | 20201112 | 0 | 29.04 | 29.19 | 28.74 | 28.9 | 5398 | 28.3121 | down | up | incorrect |
| IUSB.US | iShares Core Total USD Bond Market ETF | 20201112 | 0 | 54.18 | 54.3 | 54.17 | 54.28 | 396537 | 53.0754 | up | up | correct |
| IUSG.US | iShares Core S&P U.S. Growth ETF | 20201112 | 0 | 84.28 | 84.5 | 83.29 | 83.67 | 233605 | 82.8919 | down | up | incorrect |
| IUSS.US | Invesco RAFI Strategic US Small Company ETF | 20201112 | 0 | 24.99 | 24.99 | 24.82 | 24.83 | 1386 | 24.6225 | down | down | correct |
| IUSV.US | iShares Core S&P U.S. Value ETF | 20201112 | 0 | 58.78 | 58.8345 | 57.9503 | 58.4 | 431117 | 56.8802 | down | up | incorrect |
| IXUS.US | iShares Core MSCI Total International Stock ETF | 20201112 | 0 | 62.89 | 63.0099 | 62.235 | 62.41 | 1202204 | 59.9592 | down | down | correct |
| JKI.US | iShares Morningstar Mid | 20201112 | 0 | 145.4019 | 146.5436 | 143.77 | 144.3999 | 3645 | 143.6459 | down | down | correct |
| JSML.US | Janus Henderson Small Cap Growth Alpha ETF | 20201112 | 0 | 54.44 | 54.44 | 53.4719 | 53.6153 | 3892 | 53.2638 | down | down | correct |
| KBWB.US | Invesco Exchange | 20201112 | 0 | 44.5 | 44.6 | 43.6 | 44.16 | 803919 | 42.8826 | down | down | correct |
| KBWD.US | Invesco KBW High Dividend Yield Financial ETF | 20201112 | 0 | 14.87 | 14.94 | 14.6201 | 14.75 | 177678 | 13.505 | down | down | correct |
| KBWP.US | Invesco KBW Property & Casualty Insurance ETF | 20201112 | 0 | 64.72 | 64.72 | 63.6008 | 63.6008 | 4006 | 61.2762 | down | down | correct |
| KBWR.US | Invesco KBW Regional Banking ETF | 20201112 | 0 | 41.57 | 41.79 | 40.9815 | 41.4825 | 4932 | 40.2935 | down | up | incorrect |
| KBWY.US | Invesco KBW Premium Yield Equity REIT ETF | 20201112 | 0 | 18.99 | 19.01 | 18.52 | 18.69 | 113244 | 17.4338 | down | down | correct |
| KRMA.US | Global X Conscious Companies ETF | 20201112 | 0 | 25.94 | 25.94 | 25.61 | 25.6991 | 11928 | 25.4459 | down | down | correct |
| LDEM.US | iShares ESG MSCI EM Leaders ETF | 20201112 | 0 | 56.54 | 56.54 | 56.17 | 56.17 | 800 | 54.486 | down | down | correct |
| LDSF.US | First Trust Exchange | 20201112 | 0 | 20.46 | 20.47 | 20.45 | 20.455 | 13000 | 19.9032 | down | down | correct |
| LEGR.US | First Trust Exchange | 20201112 | 0 | 34.37 | 34.37 | 33.98 | 33.98 | 1249 | 33.2733 | down | down | correct |
| LMBS.US | First Trust Low Duration Opportunities ETF | 20201112 | 0 | 51.54 | 51.61 | 51.54 | 51.59 | 906899 | 50.3917 | up | up | correct |
| LNGR.US | Global X Aging Population ETF | 20201112 | 0 | 26.62 | 26.7145 | 26.4178 | 26.4178 | 3787 | 26.3659 | down | down | correct |
| LRGE.US | ClearBridge Large Cap Growth ESG ETF | 20201112 | 0 | 48.24 | 48.3525 | 47.63 | 47.7971 | 8126 | 47.053 | down | down | correct |
| LVHD.US | Legg Mason Low Volatility High Dividend ETF | 20201112 | 0 | 31.66 | 31.66 | 31.14 | 31.41 | 48535 | 30.549 | down | down | correct |
| MBB.US | iShares Trust | 20201112 | 0 | 110.05 | 110.07 | 109.99 | 110.07 | 913435 | 108.7326 | up | up | correct |
| MCEF.US | First Trust Municipal CEF Income Opportunity ETF | 20201112 | 0 | 19.5 | 19.51 | 19.39 | 19.39 | 731 | 18.6199 | down | down | correct |
| MCHI.US | iShares MSCI China ETF | 20201112 | 0 | 80.69 | 81.12 | 79.54 | 79.74 | 4288718 | 78.3905 | down | up | incorrect |
| MDIV.US | First Trust Multi | 20201112 | 0 | 14.45 | 14.52 | 14.25 | 14.29 | 107105 | 13.4214 | down | up | incorrect |
| MILN.US | Global X Millennials Consumer ETF | 20201112 | 0 | 33.51 | 33.585 | 33.09 | 33.14 | 11024 | 33.0892 | down | down | correct |
| NFTY.US | First Trust Exchange | 20201112 | 0 | 34 | 34 | 33.6 | 33.6 | 1100 | 33.0573 | down | down | correct |
| NXTG.US | First Trust Exchange | 20201112 | 0 | 63.49 | 63.49 | 62.7035 | 62.92 | 50198 | 62.1608 | down | down | correct |
| ONEQ.US | Fidelity Nasdaq Composite Index ETF | 20201112 | 0 | 460.58 | 462.11 | 454.6401 | 456.208 | 291700 | 45.2607 | down | up | incorrect |
| PDBC.US | Invesco Optimum Yield Diversified Commodity Strategy No K | 20201112 | 0 | 14.1 | 14.14 | 13.93 | 13.94 | 1875176 | 9.0618 | down | down | correct |
| PDEV.US | Principal International Multi | 20201112 | 0 | 26.855 | 26.855 | 26.855 | 26.855 | 0 | 26.3846 | |||
| PDP.US | Invesco DWA Momentum ETF | 20201112 | 0 | 81.2 | 81.65 | 80.19 | 80.51 | 113900 | 80.51 | down | up | incorrect |
| PEY.US | Invesco High Yield Equity Dividend Achievers ETF | 20201112 | 0 | 16.36 | 16.3616 | 15.97 | 16.15 | 206172 | 15.4006 | down | down | correct |
| PEZ.US | Invesco DWA Consumer Cyclicals Momentum ETF | 20201112 | 0 | 63.59 | 64.575 | 63.59 | 63.9484 | 1739 | 63.7373 | up | up | correct |
| PFF.US | iShares Preferred and Income Securities ETF | 20201112 | 0 | 37.25 | 37.32 | 37.11 | 37.16 | 3304233 | 35.3128 | down | down | correct |
| PFI.US | Invesco DWA Financial Momentum ETF | 20201112 | 0 | 39 | 39.17 | 38.6844 | 38.6905 | 7726 | 38.1067 | down | down | correct |
| PFM.US | Invesco Dividend Achievers ETF | 20201112 | 0 | 32.2 | 32.2 | 31.7701 | 31.929 | 46461 | 31.1885 | down | up | incorrect |
| PGJ.US | Invesco Golden Dragon China ETF | 20201112 | 0 | 58.56 | 58.79 | 57.88 | 57.885 | 11748 | 57.8083 | down | down | correct |
| PHO.US | Invesco Water Resources ETF | 20201112 | 0 | 44.08 | 44.17 | 43.2 | 43.55 | 48613 | 43.4076 | down | down | correct |
| PID.US | Invesco International Dividend Achievers ETF | 20201112 | 0 | 14.09 | 14.09 | 13.78 | 13.84 | 113423 | 13.2712 | down | down | correct |
| PIE.US | Invesco DWA Emerging Markets Momentum ETF | 20201112 | 0 | 20.56 | 20.622 | 20.36 | 20.36 | 40930 | 19.9927 | down | down | correct |
| PIO.US | Invesco Global Water ETF | 20201112 | 0 | 33.99 | 33.99 | 33.4652 | 33.5951 | 7676 | 33.0968 | down | down | correct |
| PIZ.US | Invesco DWA Developed Markets Momentum ETF | 20201112 | 0 | 32.02 | 32.1269 | 31.79 | 31.845 | 17015 | 31.5104 | down | down | correct |
| PKW.US | Invesco BuyBack Achievers ETF | 20201112 | 0 | 65.89 | 65.89 | 64.8 | 65.27 | 10765 | 64.5495 | down | down | correct |
| PLW.US | Invesco Exchange | 20201112 | 0 | 38.3485 | 38.56 | 38.3485 | 38.53 | 30971 | 38.0335 | up | up | correct |
| PNQI.US | Invesco NASDAQ Internet ETF | 20201112 | 0 | 216 | 217.32 | 213.91 | 213.91 | 16900 | 213.91 | down | up | incorrect |
| POTX.US | Global X Funds | 20201112 | 0 | 9.68 | 9.806 | 9.4 | 9.452 | 69200 | 9.253 | down | down | correct |
| PPH.US | VanEck Vectors ETF Trust | 20201112 | 0 | 64.9 | 64.9 | 64.23 | 64.49 | 21475 | 63.3515 | down | down | correct |
| PRFZ.US | Invesco FTSE RAFI US 1500 Small | 20201112 | 0 | 131.96 | 132.459 | 129.73 | 130.6937 | 33953 | 129.152 | down | up | incorrect |
| PSC.US | Principal Exchange | 20201112 | 0 | 31.81 | 31.86 | 31.4699 | 31.6107 | 3082 | 31.2122 | down | down | correct |
| PSCC.US | Invesco S&P SmallCap Consumer Staples ETF | 20201112 | 0 | 82.94 | 83.1228 | 82.63 | 82.787 | 2820 | 81.2205 | down | down | correct |
| PSCD.US | Invesco S&P SmallCap Consumer Discretionary ETF | 20201112 | 0 | 71.21 | 71.23 | 70.03 | 70.03 | 25511 | 69.5465 | down | down | correct |
| PSCE.US | Invesco S&P SmallCap Energy ETF | 20201112 | 0 | 3.48 | 3.51 | 3.345 | 3.3641 | 169276 | 3.3452 | down | down | correct |
| PSCF.US | Invesco S&P SmallCap Financials ETF | 20201112 | 0 | 44.04 | 44.04 | 43.17 | 43.2889 | 3028 | 42.4539 | down | down | correct |
| PSCH.US | Invesco S&P SmallCap Health Care ETF | 20201112 | 0 | 148 | 148 | 145.16 | 145.69 | 5600 | 145.69 | down | up | incorrect |
| PSCI.US | Invesco S&P SmallCap Industrials ETF | 20201112 | 0 | 70.0301 | 70.1145 | 69.075 | 69.63 | 1175 | 69.0213 | down | down | correct |
| PSCM.US | Invesco S&P SmallCap Materials ETF | 20201112 | 0 | 47.2139 | 47.2139 | 46.9656 | 47.0653 | 376 | 46.4018 | down | down | correct |
| PSCT.US | Invesco S&P SmallCap Information Technology ETF | 20201112 | 0 | 102.2102 | 102.4271 | 100.85 | 101.0295 | 6684 | 101.0037 | down | down | correct |
| PSCU.US | Invesco S&P SmallCap Utilities & Communication Services ETF | 20201112 | 0 | 49.81 | 49.81 | 49.3453 | 49.614 | 618 | 48.0925 | down | down | correct |
| PSET.US | Principal Exchange | 20201112 | 0 | 45.488 | 45.488 | 45.1062 | 45.1062 | 287 | 44.6623 | down | down | correct |
| PSL.US | Invesco Exchange | 20201112 | 0 | 81.215 | 81.215 | 81.215 | 81.215 | 603 | 80.0371 | |||
| PTF.US | Invesco Exchange | 20201112 | 0 | 120.04 | 121.4 | 119.34 | 119.8 | 17800 | 119.8 | down | down | correct |
| PTH.US | Invesco DWA Healthcare Momentum ETF | 20201112 | 0 | 149.05 | 150.78 | 148.3 | 149.19 | 30800 | 149.19 | up | up | correct |
| PUI.US | Invesco DWA Utilities Momentum ETF | 20201112 | 0 | 32.55 | 32.6687 | 32.21 | 32.3077 | 5112 | 31.4495 | down | down | correct |
| PXI.US | Invesco DWA Energy Momentum ETF | 20201112 | 0 | 14.24 | 14.3614 | 13.7941 | 13.9019 | 5541 | 13.8012 | down | up | incorrect |
| PY.US | Principal Exchange | 20201112 | 0 | 31.23 | 31.2668 | 31.0034 | 31.0034 | 1755 | 30.1154 | down | up | incorrect |
| PYZ.US | Invesco DWA Basic Materials Momentum ETF | 20201112 | 0 | 63.2 | 63.2914 | 62.0365 | 62.1564 | 2031 | 61.8008 | down | up | incorrect |
| QABA.US | First Trust NASDAQ ABA Community Bank Index Fund | 20201112 | 0 | 40.67 | 40.67 | 39.8725 | 40.33 | 83677 | 39.3665 | down | down | correct |
| QAT.US | iShares MSCI Qatar ETF | 20201112 | 0 | 18.0257 | 18.0257 | 17.89 | 17.89 | 1120 | 17.4482 | down | down | correct |
| QCLN.US | First Trust NASDAQ Clean Edge Green Energy Index Fund | 20201112 | 0 | 55.63 | 56.16 | 55 | 55.4 | 756056 | 55.3388 | down | up | incorrect |
| QQEW.US | First Trust NASDAQ | 20201112 | 0 | 92.49 | 92.7 | 91.19 | 91.52 | 51745 | 91.202 | down | down | correct |
| QQQ.US | Invesco QQQ Trust Series 1 | 20201112 | 0 | 290.72 | 292.074 | 287.25 | 288.4 | 34516832 | 286.4979 | down | down | correct |
| QQQJ.US | Invesco NASDAQ Next Gen 100 ETF | 20201112 | 0 | 27.36 | 27.42 | 26.93 | 27.07 | 402321 | 26.7945 | down | down | correct |
| QQQM.US | Invesco NASDAQ 100 ETF | 20201112 | 0 | 119.48 | 119.94 | 118 | 118.42 | 44884 | 117.6924 | down | down | correct |
| QQQN.US | VictoryShares Nasdaq Next 50 ETF | 20201112 | 0 | 27.5 | 27.67 | 27.259 | 27.33 | 21700 | 27.2049 | down | up | incorrect |
| QQXT.US | First Trust NASDAQ | 20201112 | 0 | 72.83 | 72.83 | 71.9 | 71.9 | 6000 | 71.56 | down | up | incorrect |
| QTEC.US | First Trust Exchange | 20201112 | 0 | 126.48 | 127.31 | 124.7672 | 125.24 | 94341 | 125.1151 | down | down | correct |
| QYLD.US | Global X NASDAQ 100 Covered Call ETF | 20201112 | 0 | 22.13 | 22.2 | 21.95 | 22.05 | 512920 | 19.4784 | down | down | correct |
| QYLG.US | Global X Funds | 20201112 | 0 | 28.12 | 28.28 | 28.039 | 28.039 | 1700 | 26.3458 | down | down | correct |
| RDVY.US | First Trust Rising Dividend Achievers ETF | 20201112 | 0 | 36.06 | 36.2 | 35.56 | 35.85 | 330618 | 35.2587 | down | down | correct |
| RFDI.US | First Trust RiverFront Dynamic Developed International ETF | 20201112 | 0 | 59.23 | 59.25 | 58.64 | 58.74 | 8905 | 56.7089 | down | up | incorrect |
| RFEM.US | First Trust RiverFront Dynamic Emerging Markets ETF | 20201112 | 0 | 64.52 | 64.67 | 63.67 | 63.74 | 6015 | 61.7072 | down | down | correct |
| RFEU.US | First Trust RiverFront Dynamic Europe ETF | 20201112 | 0 | 61.456 | 61.456 | 61.33 | 61.33 | 276 | 59.6165 | down | up | incorrect |
| RILYO.US | B Riley Financial Inc | 20201112 | 0 | 24.75 | 25 | 24.739 | 25 | 8700 | 23.4129 | up | up | correct |
| RING.US | iShares MSCI Global Gold Miners ETF | 20201112 | 0 | 31 | 31.49 | 31 | 31.06 | 101224 | 30.2068 | up | up | correct |
| RNDM.US | First Trust Exchange | 20201112 | 0 | 49.72 | 49.72 | 49.47 | 49.528 | 813 | 47.8949 | down | down | correct |
| RNDV.US | First Trust US Equity Dividend Select ETF | 20201112 | 0 | 23.21 | 23.21 | 23.21 | 23.21 | 18 | 22.5758 | |||
| RNEM.US | First Trust Exchange | 20201112 | 0 | 45.13 | 45.13 | 44.57 | 44.6312 | 400 | 42.9554 | down | down | correct |
| RNLC.US | First Trust Large Cap US Equity Select ETF | 20201112 | 0 | 25.93 | 25.93 | 25.93 | 25.93 | 9 | 25.5479 | |||
| RNMC.US | First Trust Mid Cap US Equity Select ETF | 20201112 | 0 | 22.18 | 22.18 | 22.18 | 22.18 | 6 | 21.7777 | |||
| RNRG.US | Global X Renewable Energy Producers ETF | 20201112 | 0 | 16.48 | 16.48 | 16.107 | 16.19 | 38100 | 15.9989 | down | down | correct |
| RNSC.US | First Trust Small Cap US Equity Select ETF | 20201112 | 0 | 21.19 | 21.19 | 21.11 | 21.1392 | 212 | 20.7142 | down | down | correct |
| ROBT.US | First Trust Exchange | 20201112 | 0 | 42.91 | 43.03 | 42.4937 | 42.605 | 14410 | 42.5364 | down | up | incorrect |
| RTH.US | VanEck Vectors ETF Trust | 20201112 | 0 | 155.34 | 155.56 | 153.54 | 154.3074 | 13719 | 152.1042 | down | down | correct |
| SCZ.US | iShares MSCI EAFE Small | 20201112 | 0 | 62.49 | 62.6 | 61.84 | 61.98 | 1514057 | 59.7896 | down | up | incorrect |
| SDG.US | iShares MSCI Global Impact ETF | 20201112 | 0 | 85.68 | 86.08 | 85.37 | 85.51 | 21300 | 83.759 | down | down | correct |
| SDVY.US | First Trust Exchange | 20201112 | 0 | 21.14 | 21.2202 | 21.08 | 21.08 | 3062 | 20.7239 | down | up | incorrect |
| SHV.US | iShares Short Treasury Bond ETF | 20201112 | 0 | 110.68 | 110.69 | 110.68 | 110.68 | 1410071 | 110.4756 | |||
| SHY.US | iShares Trust | 20201112 | 0 | 86.35 | 86.36 | 86.33 | 86.33 | 3915821 | 86.0411 | down | down | correct |
| SKOR.US | FlexShares Credit | 20201112 | 0 | 54.8935 | 54.93 | 54.89 | 54.925 | 11847 | 52.8084 | up | up | correct |
| SKYY.US | First Trust Exchange | 20201112 | 0 | 82.02 | 82.77 | 81.35 | 81.79 | 332800 | 81.1203 | down | down | correct |
| SLQD.US | iShares Trust | 20201112 | 0 | 52.01 | 52.06 | 52.01 | 52.03 | 247373 | 51.0035 | up | up | correct |
| SLVO.US | Credit Suisse X | 20201112 | 0 | 6.53 | 6.58 | 6.45 | 6.45 | 130839 | 4.8816 | down | down | correct |
| SMCP.US | AlphaMark Actively Managed Small Cap ETF | 20201112 | 0 | 23.45 | 23.45 | 23.1532 | 23.1532 | 1259 | 22.863 | down | up | incorrect |
| SMH.US | VanEck Vectors Semiconductor ETF | 20201112 | 0 | 195.69 | 196.68 | 192.47 | 193.35 | 3202772 | 190.9895 | down | down | correct |
| SNSR.US | Global X Internet of Things ETF | 20201112 | 0 | 28.53 | 28.53 | 28.03 | 28.15 | 53421 | 28.0521 | down | down | correct |
| SNUG.US | Alpha Architect ETF Trust | 20201112 | 0 | 26.44 | 26.44 | 26.268 | 26.268 | 3400 | 25.5971 | down | up | incorrect |
| SOCL.US | Global X Funds | 20201112 | 0 | 54.02 | 54.64 | 53.62 | 53.72 | 53800 | 53.72 | down | down | correct |
| SOXX.US | iShares Semiconductor ETF | 20201112 | 0 | 341.52 | 342.3289 | 334.98 | 336.77 | 401239 | 333.6952 | down | down | correct |
| SPQQ.US | Siren Large Cap Blend Index ETF | 20201112 | 0 | 28.583 | 28.583 | 28.583 | 28.583 | 0 | 26.0567 | |||
| SQLV.US | Legg Mason ETF Investment Trust | 20201112 | 0 | 25.67 | 25.67 | 25.4903 | 25.4903 | 149 | 25.0674 | down | down | correct |
| SQQQ.US | ProShares Trust | 20201112 | 0 | 19.45 | 20.16 | 19.17 | 19.9 | 70558500 | 19.9 | up | up | correct |
| SRET.US | Global X SuperDividend REIT ETF | 20201112 | 0 | 8.35 | 8.35 | 8.155 | 8.215 | 266702 | 7.6616 | down | down | correct |
| SUSB.US | iShares ESG 1 | 20201112 | 0 | 26.01 | 26.099 | 26.01 | 26.085 | 222858 | 25.6929 | up | up | correct |
| SUSC.US | iShares ESG USD Corporate Bond ETF | 20201112 | 0 | 27.8 | 27.86 | 27.75 | 27.86 | 190426 | 27.1752 | up | up | correct |
| SUSL.US | iShares ESG MSCI USA Leaders ETF | 20201112 | 0 | 61.75 | 61.75 | 60.81 | 61.07 | 23600 | 60.0724 | down | up | incorrect |
| TDIV.US | First Trust NASDAQ Technology Dividend Index Fund | 20201112 | 0 | 45.86 | 45.895 | 45.115 | 45.26 | 73387 | 44.044 | down | down | correct |
| TLT.US | iShares 20+ Year Treasury Bond ETF | 20201112 | 0 | 156.94 | 158.4 | 156.71 | 158.37 | 16001553 | 155.6432 | up | up | correct |
| TQQQ.US | ProShares UltraPro QQQ | 20201112 | 0 | 144.85 | 146.92 | 139.72 | 141.43 | 71928562 | 70.7149 | down | up | incorrect |
| TUR.US | iShares Inc. | 20201112 | 0 | 22.33 | 22.5 | 22.01 | 22.37 | 625166 | 21.5365 | up | up | correct |
| TUSA.US | First Trust Total US Market AlphaDEX ETF | 20201112 | 0 | 36.739 | 36.739 | 36.4683 | 36.4683 | 713 | 36.0894 | down | down | correct |
| UAE.US | iShares MSCI UAE ETF | 20201112 | 0 | 10.94 | 10.94 | 10.87 | 10.91 | 1928 | 10.3579 | down | down | correct |
| UFO.US | Procure ETF Trust II | 20201112 | 0 | 23.19 | 23.29 | 22.9 | 23.01 | 8700 | 22.7567 | down | up | incorrect |
| USIG.US | iShares Broad USD Investment Grade Corporate Bond ETF | 20201112 | 0 | 60.86 | 60.99 | 60.81 | 60.96 | 501080 | 59.2974 | up | up | correct |
| USMC.US | Principal U.S. Mega | 20201112 | 0 | 33.88 | 33.88 | 33.544 | 33.646 | 28439 | 33.1118 | down | down | correct |
| USOI.US | Credit Suisse X | 20201112 | 0 | 4.5 | 4.55 | 4.46 | 4.49 | 103911 | 3.4466 | down | up | incorrect |
| USXF.US | iShares ESG Advanced MSCI USA ETF | 20201112 | 0 | 29.58 | 29.639 | 29.35 | 29.37 | 17400 | 29.0118 | down | up | incorrect |
| VCIT.US | Vanguard Intermediate | 20201112 | 0 | 95.99 | 96.1872 | 95.96 | 96.15 | 5860920 | 92.9197 | up | up | correct |
| VCLT.US | Vanguard Long | 20201112 | 0 | 107.43 | 107.93 | 107.2801 | 107.93 | 1144489 | 104.1428 | up | up | correct |
| VCSH.US | Vanguard Scottsdale Funds | 20201112 | 0 | 82.8324 | 82.85 | 82.78 | 82.84 | 4235569 | 81.1163 | up | up | correct |
| VGIT.US | Vanguard Intermediate | 20201112 | 0 | 69.793 | 69.89 | 69.79 | 69.89 | 1041503 | 68.1173 | up | up | correct |
| VGLT.US | Vanguard Scottsdale Funds | 20201112 | 0 | 95.76 | 96.62 | 95.64 | 96.59 | 1201497 | 94.2744 | up | up | correct |
| VGSH.US | Vanguard Short | 20201112 | 0 | 61.97 | 61.99 | 61.97 | 61.98 | 1136861 | 61.1402 | up | down | incorrect |
| VIGI.US | Vanguard International Dividend Appreciation Index Fund ETF Shares | 20201112 | 0 | 77.48 | 77.54 | 76.62 | 76.69 | 215534 | 71.1969 | down | down | correct |
| VMBS.US | Vanguard Mortgage | 20201112 | 0 | 54.08 | 54.08 | 53.98 | 54.04 | 1846665 | 53.2941 | down | down | correct |
| VNQI.US | Vanguard Global ex | 20201112 | 0 | 52.5 | 52.5 | 52.02 | 52.07 | 387215 | 48.3735 | down | down | correct |
| VONE.US | Vanguard Russell 1000 Index Fund ETF Shares | 20201112 | 0 | 164.81 | 165.14 | 162.92 | 163.62 | 71689 | 160.8284 | down | down | correct |
| VONG.US | Vanguard Scottsdale Funds | 20201112 | 0 | 232.97 | 233.8 | 230.65 | 231.25 | 56944 | 57.2904 | down | down | correct |
| VONV.US | Vanguard Scottsdale Funds | 20201112 | 0 | 112.92 | 112.92 | 111.2 | 111.97 | 199438 | 54.6472 | down | down | correct |
| VPN.US | Global X Funds | 20201112 | 0 | 15.3 | 15.3 | 15.085 | 15.13 | 18000 | 15.0249 | down | down | correct |
| VRIG.US | Invesco Actively Managed Exchange | 20201112 | 0 | 24.95 | 24.95 | 24.9 | 24.91 | 647926 | 24.6806 | down | down | correct |
| VSDA.US | VictoryShares Dividend Accelerator ETF | 20201112 | 0 | 38.4989 | 38.5926 | 38.1 | 38.3087 | 38083 | 37.5634 | down | down | correct |
| VSMV.US | VictoryShares US Multi | 20201112 | 0 | 32.675 | 32.7 | 32.45 | 32.5669 | 2009 | 31.9496 | down | down | correct |
| VTC.US | Vanguard Scottsdale Funds | 20201112 | 0 | 92.5 | 92.6 | 92.337 | 92.54 | 81194 | 90.0361 | up | up | correct |
| VTHR.US | Vanguard Russell 3000 Index Fund ETF Shares | 20201112 | 0 | 162.98 | 162.98 | 160.958 | 161.5 | 25251 | 158.7835 | down | up | incorrect |
| VTIP.US | Vanguard Malvern Funds | 20201112 | 0 | 50.75 | 50.78 | 50.73 | 50.73 | 627554 | 48.1185 | down | down | correct |
| VTWG.US | Vanguard Russell 2000 Growth Index Fund ETF Shares | 20201112 | 0 | 181.58 | 182.18 | 179.14 | 179.52 | 13271 | 178.2121 | down | down | correct |
| VTWO.US | Vanguard Russell 2000 Index Fund ETF Shares | 20201112 | 0 | 138.46 | 138.83 | 136 | 137.1 | 101192 | 67.4787 | down | down | correct |
| VTWV.US | Vanguard Russell 2000 Value Index Fund ETF Shares | 20201112 | 0 | 101.54 | 101.8494 | 99.84 | 100.43 | 34519 | 98.1053 | down | down | correct |
| VWOB.US | Vanguard Emerging Markets Government Bond Index Fund ETF Shares | 20201112 | 0 | 80.89 | 80.89 | 80.44 | 80.48 | 193208 | 76.8304 | down | down | correct |
| VXUS.US | Vanguard Total International Stock Index Fund ETF Shares | 20201112 | 0 | 56.26 | 56.39 | 55.685 | 55.79 | 3027345 | 53.5628 | down | down | correct |
| VYMI.US | Vanguard International High Dividend Yield Index Fund ETF Shares | 20201112 | 0 | 56.86 | 56.92 | 56.2645 | 56.43 | 142790 | 53.5261 | down | down | correct |
| WBND.US | Western Asset Total Return ETF | 20201112 | 0 | 28.535 | 28.63 | 28.5341 | 28.62 | 8753 | 93.7804 | up | down | incorrect |
| WINC.US | Legg Mason ETF Investment Trust | 20201112 | 0 | 25.88 | 25.88 | 25.875 | 25.875 | 400 | 25.2119 | down | up | incorrect |
| WIZ.US | Alpha Architect Merlyn.AI Bull | 20201112 | 0 | 31.52 | 31.52 | 31.141 | 31.244 | 21200 | 31.0385 | down | down | correct |
| WOOD.US | iShares Global Timber & Forestry ETF | 20201112 | 0 | 68.64 | 68.64 | 67.485 | 67.519 | 10780 | 66.3908 | down | down | correct |
| XT.US | iShares Exponential Technologies ETF | 20201112 | 0 | 52.05 | 52.09 | 51.4 | 51.6 | 113829 | 50.9729 | down | down | correct |
| YLCO.US | Global X YieldCo & Renewable Energy Income ETF | 20201112 | 0 | 16.48 | 16.48 | 16.1071 | 16.19 | 38053 | 16.19 | down | down | correct |
CollectAI copyright 2009-2021 3Net Labs, llc. All rights reserved.