CollectAI

close-nyse_etfs

2020/12/04

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAA.US Listed Funds Trust 20201204 0 25.05 25.05 25.049 25.05 800 24.7813
AAAU.US Goldman Sachs Physical Gold ETF 20201204 0 18.34 18.39 18.22 18.3 379800 18.3 down down correct
ABEQ.US Absolute Core Strategy ETF 20201204 0 25.315 25.37 25.315 25.364 300 25.2349 up up correct
ACES.US ALPS Clean Energy ETF 20201204 0 68.54 69.08 68.36 68.8 105763 68.2779 up up correct
ACSG.US Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF 20201204 0 30.999 31 30.9547 30.9547 1700 30.9547 down down correct
ACTV.US Two Roads Shared Trust 20201204 0 30.14 30.545 30.13 30.545 2700 28.234 up down incorrect
ACVF.US ETF Opportunities Trust 20201204 0 27.5 27.5 27.4029 27.4338 1744 27.189 down down correct
ACWF.US iShares MSCI Global Multifactor ETF 20201204 0 33 33.139 32.9751 33.0921 7535 32.1366 up up correct
AFK.US VanEck Vectors Africa Index ETF 20201204 0 20.49 20.715 20.49 20.64 30797 19.0586 up up correct
AFLG.US First Trust Active Factor Large Cap ETF 20201204 0 21.917 21.924 21.917 21.924 1300 21.623 up up correct
AFMC.US First Trust Active Factor Mid Cap ETF 20201204 0 20.75 20.75 20.75 20.75 100 20.4747
AFSM.US First Trust Active Factor Small Cap ETF 20201204 0 21.048 21.048 21.048 21.048 100 20.9147
AFTY.US Pacer Funds Trust 20201204 0 22.51 22.52 22.4259 22.52 8959 21.7778 up up correct
AGG.US iShares Core U.S. Aggregate Bond ETF 20201204 0 117.9 117.9 117.5133 117.59 5896088 115.421 down up incorrect
AGGY.US WisdomTree Trust 20201204 0 53.61 53.7 53.61 53.67 109802 52.1948 up up correct
AGQ.US ProShares Trust II 20201204 0 43.04 43.73 42.42 43.22 917800 43.22 up up correct
AGZ.US iShares Agency Bond ETF 20201204 0 119.29 119.385 119.29 119.34 68005 118.1558 up down incorrect
AIEQ.US AI Powered Equity ETF 20201204 0 34.28 34.66 34.28 34.6 12189 34.5625 up up correct
AIIQ.US AI Powered International Equity ETF 20201204 0 30.57 30.5923 30.57 30.5923 1822 29.7639 up up correct
ALTL.US Pacer Funds Trust 20201204 0 32.07 32.5 32.07 32.5 4929 31.968 up up correct
AMJ.US JPMorgan Alerian MLP Index ETN 20201204 0 14.96 15.45 14.935 15.29 1804847 14.4805 up up correct
AMLP.US ALPS ETF Trust 20201204 0 27.65 28.695 27.58 28.34 5294466 25.998 up up correct
AMNA.US ETRACS Alerian Midstream Energy Index ETN 20201204 0 27.14 27.17 27.14 27.17 200 25.5619 up up correct
AMND.US ETRACS Alerian Midstream Energy High Dividend Index ETN 20201204 0 29.134 29.134 29.134 29.134 0 27.08
AMOM.US QRAFT AI 20201204 0 38.486 38.53 38.47 38.53 1200 30.9657 up down incorrect
AMTR.US ETRACS Alerian Midstream Energy Total Return Index ETN 20201204 0 30.76 30.76 30.58 30.664 1300 30.664 down up incorrect
AMUB.US UBS ETRACS Alerian MLP Index ETN Series B 20201204 0 9.6146 9.6146 9.6146 9.6146 109 9.1044
AMZA.US InfraCap MLP ETF 20201204 0 20.59 21.7 20.58 21.37 143429 19.1943 up up correct
ANEW.US ProShares Trust 20201204 0 40.58 40.9 40.53 40.788 28800 40.7064 up up correct
AOA.US iShares Trust 20201204 0 63.34 63.63 63.34 63.61 40685 62.1188 up up correct
AOK.US iShares Core Conservative Allocation ETF 20201204 0 38.46 38.51 38.4 38.5 177818 37.7549 up down incorrect
AOM.US iShares Core Moderate Allocation ETF 20201204 0 42.93 42.99 42.72 42.99 110805 42.0559 up up correct
AOR.US iShares Trust 20201204 0 51.71 51.86 51.71 51.86 486607 50.6753 up up correct
ARB.US AltShares Trust 20201204 0 26.01 26.01 26 26.005 600 25.2789 down down correct
ARGT.US Global X Funds 20201204 0 29.44 29.5 29.15 29.42 23559 29.3141 down down correct
ARKF.US ARK ETF Trust 20201204 0 47.16 47.37 46.96 47.22 921600 47.0429 up up correct
ARKK.US ARK ETF Trust 20201204 0 115.84 117.3596 114.7601 117.19 3384408 115.3443 up up correct
ARKW.US ARK Next Generation Internet ETF 20201204 0 137.89 139.14 136.7388 139.07 1035508 137.2874 up up correct
ARMR.US Armor US Equity Index ETF 20201204 0 21.5 21.613 21.5 21.613 900 21.3623 up down incorrect
ASEA.US Global X Funds 20201204 0 14.59 14.6 14.53 14.53 9733 14.2632 down down correct
ASHR.US DBX ETF Trust 20201204 0 39.41 39.52 39.368 39.51 1736836 38.8414 up up correct
ASHS.US Xtrackers Harvest CSI 500 China 20201204 0 35.95 36.0899 35.95 36.0495 2129 35.6218 up down incorrect
ASHX.US Xtrackers MSCI China A Inclusion Equity ETF 20201204 0 28.79 28.8 28.7287 28.7549 565 28.2837 down down correct
AUSF.US Global X Funds 20201204 0 25.74 25.809 25.68 25.809 13203 25.1474 up up correct
AVDE.US American Century ETF Trust 20201204 0 56.48 56.57 56.416 56.5 115600 54.5966 up up correct
AVDV.US American Century ETF Trust 20201204 0 55.78 55.905 55.78 55.84 25600 53.8754 up up correct
AVEM.US American Century ETF Trust 20201204 0 60.03 60.265 60 60.26 20000 58.1181 up up correct
AVIG.US Avantis Core Fixed Income ETF 20201204 0 50.1 50.1 50.06 50.06 1300 49.5154 down down correct
AVSF.US American Century ETF Trust 20201204 0 50.12 50.15 50.105 50.105 41900 49.8826 down down correct
AVUS.US American Century ETF Trust 20201204 0 61.851 62.06 61.851 62.039 21300 61.0992 up up correct
AVUV.US American Century ETF Trust 20201204 0 55.615 56.53 55.615 56.526 46100 55.4843 up up correct
AWAY.US ETFMG Travel Tech ETF 20201204 0 25.87 26.25 25.8 26.23 118700 26.2198 up up correct
AWTM.US Tidal ETF Trust 20201204 0 49.79 49.79 49.79 49.79 200 49.2184
AZAA.US AllianzIM U.S. Large Cap Buffer10 Apr ETF 20201204 0 27.2921 27.2921 27.2921 27.2921 0 26.0661
AZAL.US AllianzIM U.S. Large Cap Buffer10 Jul ETF 20201204 0 27.616 27.616 27.616 27.616 100 26.5779
AZAO.US AllianzIM U.S. Large Cap Buffer10 Oct ETF 20201204 0 26.559 26.587 26.559 26.587 300 26.587 up up correct
AZBA.US AllianzIM U.S. Large Cap Buffer20 Apr ETF 20201204 0 26.2721 26.2721 26.2721 26.2721 0 25.3288
AZBL.US AllianzIM U.S. Large Cap Buffer20 Jul ETF 20201204 0 26.48 26.48 26.48 26.48 0 25.8945
AZBO.US AllianzIM U.S. Large Cap Buffer20 Oct ETF 20201204 0 25.875 25.875 25.875 25.875 0 25.875
BAB.US Invesco Exchange 20201204 0 33.16 33.17 33.02 33.14 369886 32.2121 down up incorrect
BAL.US iPath Series B Bloomberg Cotton Subindex Total Return ETN 20201204 0 41.41 41.58 41.15 41.245 2600 41.245 down up incorrect
BAR.US GraniteShares Gold Trust 20201204 0 18.31 18.36 18.18 18.25 234500 18.25 down down correct
BATT.US Amplify ETF Trust 20201204 0 13.92 14.03 13.92 14 78055 13.9697 up up correct
BBC.US Virtus LifeSci Biotech Clinical Trials ETF 20201204 0 46.41 46.89 46.41 46.8768 1644 46.8768 up up correct
BBMC.US JPMorgan BetaBuilders U.S. Mid Cap Equity ETF 20201204 0 76.24 76.4845 76.24 76.4845 348 75.5314 up up correct
BBP.US ETFis Series Trust I 20201204 0 52.0002 52.2577 52.0002 52.2577 462 52.2577 up up correct
BBSC.US JPMorgan BetaBuilders U.S. Small Cap Equity ETF 20201204 0 54.6284 54.6284 54.6284 54.6284 17 53.9609
BCD.US Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K 20201204 0 24.38 24.38 24.3 24.32 10480 22.1107 down down correct
BCI.US Aberdeen Standard Bloomberg All Commodity Strategy K 20201204 0 20.91 20.9599 20.82 20.91 46832 17.277
BCM.US iPath Pure Beta Broad Commodity ETN 20201204 0 28.72 28.72 28.705 28.705 223 28.705 down up incorrect
BDCX.US ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN 20201204 0 30.68 30.97 30.47 30.6 84700 26.9724 down up incorrect
BDCZ.US UBS ETRACS Wells Fargo Business Development Company Index ETN 20201204 0 16.55 16.65 16.51 16.5158 3030 15.2419 down down correct
BDRY.US ETF Managers Group Commodity Trust I 20201204 0 6.42 6.55 6.42 6.54 54200 6.54 up down incorrect
BETZ.US Roundhill Sports Betting & iGaming ETF 20201204 0 24.45 24.64 24.3 24.64 199900 24.5733 up up correct
BFOR.US Barron's 400 ETF 20201204 0 48.18 48.5324 48.18 48.5324 15426 47.6048 up up correct
BFTR.US BlackRock Future Innovators ETF 20201204 0 41.68 41.68 41.603 41.621 1300 41.621 down down correct
BIBL.US Northern Lights Fund Trust IV 20201204 0 36.29 36.7 36.29 36.7 13636 30.7014 up up correct
BIL.US SPDR Bloomberg Barclays 1 20201204 0 91.52 91.53 91.52 91.53 1283000 91.53 up up correct
BILS.US SPDR Series Trust 20201204 0 100.08 100.08 100.08 100.08 33 100.08
BIV.US Vanguard Intermediate 20201204 0 93.14 93.1841 92.95 93.03 1106820 89.1769 down up incorrect
BIZD.US VanEck Vectors BDC Income ETF 20201204 0 14.16 14.377 14.16 14.29 191621 13.1082 up up correct
BKAG.US BNY Mellon Core Bond ETF 20201204 0 50.52 50.52 50.489 50.489 300 49.7125 down down correct
BKEM.US BNY Mellon ETF Trust 20201204 0 71.17 71.31 71.17 71.28 900 70.1701 up up correct
BKF.US iShares MSCI BRIC ETF 20201204 0 51.8 51.8 51.49 51.72 28477 49.9753 down down correct
BKHY.US BNY Mellon High Yield Beta ETF 20201204 0 56.215 56.223 56.18 56.223 900 53.1322 up up correct
BKIE.US BNY Mellon International Equity ETF 20201204 0 66.34 66.35 66.311 66.311 1700 65.1452 down down correct
BKLC.US BNY Mellon US Large Cap Core Equity ETF 20201204 0 70 70.23 70 70.23 11100 69.6389 up down incorrect
BKLN.US Invesco Exchange 20201204 0 22.13 22.19 22.13 22.18 5229947 21.4399 up up correct
BKMC.US BNY Mellon US Mid Cap Core Equity ETF 20201204 0 75.95 76.276 75.95 76.276 100 75.635 up down incorrect
BKSB.US BNY Mellon ETF Trust 20201204 0 51.8 51.8 51.8 51.8 0 50.9187
BKSE.US BNY Mellon ETF Trust 20201204 0 81.122 81.122 81.122 81.122 100 80.4526
BLES.US Northern Lights Fund Trust IV 20201204 0 33.2254 33.41 33.2254 33.41 2605 30.3586 up up correct
BLHY.US Virtus ETF Trust II 20201204 0 24.15 24.15 24.15 24.15 206 22.8217
BLOK.US Amplify Transformational Data Sharing ETF 20201204 0 30.61 30.6599 30.4 30.57 163889 29.9895 down down correct
BLV.US Vanguard Long 20201204 0 111.51 111.82 110.88 111.11 783075 104.4151 down down correct
BMED.US BlackRock Future Health ETF 20201204 0 28.048 28.29 28.048 28.258 2100 28.258 up down incorrect
BNDC.US FlexShares Core Select Bond Fund 20201204 0 27.07 27.08 27.025 27.08 2329 26.3797 up up correct
BNKD.US MicroSectors U.S. Big Banks Index 20201204 0 48.7 48.7 45.6 46 2770 46 down down correct
BNKU.US MicroSectors U.S. Big Banks Index 3X Leveraged ETNs 20201204 0 22.04 22.913 22.04 22.718 85300 22.718 up up correct
BNO.US United States Brent Oil Fund LP 20201204 0 12.18 12.32 12.18 12.24 869600 12.24 up up correct
BOIL.US ProShares Ultra Bloomberg Natural Gas 20201204 0 21.87 23.43 21.86 22.49 3162800 22.49 up down incorrect
BOND.US PIMCO Active Bond Exchange 20201204 0 112.39 112.4397 112.23 112.37 159484 109.5473 down down correct
BOUT.US Innovator ETFs Trust 20201204 0 28.785 28.917 28.65 28.917 2052 28.917 up up correct
BRF.US VanEck Vectors ETF Trust 20201204 0 21.365 21.38 21.17 21.327 8643 20.357 down down correct
BRZU.US Direxion Daily MSCI Brazil Bull 2X Shares 20201204 0 107.54 110.61 106.993 109.79 169137 103.1504 up up correct
BSV.US Vanguard Short 20201204 0 82.8 82.82 82.75 82.8 2399100 81.5201
BTAL.US AGFiQ U.S. Market Neutral Anti 20201204 0 18.82 19 18.81 18.84 269500 18.84 up down incorrect
BTEK.US BlackRock Future Tech ETF 20201204 0 31.71 31.89 31.66 31.86 13600 31.86 up down incorrect
BUL.US Pacer US Cash Cows Growth ETF 20201204 0 32.19 32.19 32.1487 32.1487 634 32.0946 down down correct
BWX.US SPDR Bloomberg Barclays International Treasury Bond ETF 20201204 0 30.88 30.9221 30.825 30.89 288658 30.569 up up correct
BWZ.US SPDR Bloomberg Barclays Short Term International Treasury Bond ETF 20201204 0 32.59 32.5902 32.5201 32.54 38966 32.3456 down down correct
BYLD.US iShares Yield Optimized Bond ETF 20201204 0 25.78 25.78 25.71 25.725 43672 25.0789 down down correct
BZQ.US ProShares Trust 20201204 0 9.55 9.59 9.27 9.33 186875 18.66 down down correct
CANE.US Teucrium Sugar 20201204 0 6.4 6.41 6.36 6.4 30000 6.4
CAPE.US Barclays ETN+ Shiller Capet ETN 20201204 0 175.04 175.2639 174.5923 175.04 5288 17.504
CBON.US VanEck Vectors ChinaAMC China Bond ETF 20201204 0 23.91 23.92 23.77 23.9 57694 23.2411 down up incorrect
CBSE.US Listed Funds Trust 20201204 0 21.9 22.003 21.9 22.003 600 22.003 up up correct
CCOR.US Core Alternative ETF 20201204 0 28.5847 28.66 28.5201 28.62 16110 28.2215 up down incorrect
CCRV.US iShares Commodity Curve Carry Strategy ETF 20201204 0 20.375 20.375 20.326 20.326 100 16.0576 down down correct
CCX.US Skillsoft Corp. Class A Common 20201204 0 10.15 10.18 10.12 10.17 768700 10.17 up up correct
CEF.US Sprott Physical Gold and Silver Trust 20201204 0 18.16 18.3 18.05 18.17 582200 18.17 up up correct
CEFD.US ETRACS Monthly Pay 1.5X Leveraged Closed 20201204 0 28.65 28.698 28.65 28.698 300 25.8317 up down incorrect
CEW.US WisdomTree Emerging Currency Strategy Fund 20201204 0 18.435 18.5 18.4 18.4311 11862 18.314 down down correct
CGW.US Invesco Exchange 20201204 0 46.02 46.1883 45.95 45.9992 30034 44.6103 down down correct
CHAD.US Direxion Daily CSI 300 China A Share Bear 1X Shares 20201204 0 18.225 18.27 18.2004 18.25 23928 18.25 up up correct
CHAU.US Direxion Daily CSI 300 China A Share Bull 2X Shares 20201204 0 39.73 39.87 39.58 39.87 64034 39.2128 up up correct
CHGX.US ETF Series Solutions 20201204 0 28.1 28.33 28.1 28.3291 3770 28.0034 up down incorrect
CHIC.US Global X MSCI China Comm Services ETF 20201204 0 26.52 26.68 26.5 26.52 2400 26.1601
CHIE.US Global X MSCI China Energy ETF 20201204 0 8.86 8.97 8.86 8.88 2101 8.614 up up correct
CHIH.US Global X MSCI China Health Care ETF 20201204 0 24.0923 24.2099 24.0923 24.1065 2775 24.0906 up up correct
CHII.US Global X MSCI China Industrials ETF 20201204 0 14.61 14.61 14.61 14.61 29 14.3367
CHIK.US Global X MSCI China Information Technology ETF 20201204 0 30.49 33.54 30.27 30.3166 22126 30.0436 down down correct
CHIM.US Global X MSCI China Materials ETF 20201204 0 21.225 21.26 21.09 21.26 1681 20.8007 up up correct
CHIQ.US Global X MSCI China Consumer Disc ETF 20201204 0 33.94 33.955 33.5301 33.72 621812 33.6979 down down correct
CHIR.US Global X Funds 20201204 0 16.75 16.8 16.75 16.775 3200 15.9675 up up correct
CHIS.US Global X MSCI China Consumer Staples ETF 20201204 0 31.9885 32.109 31.9332 31.965 6789 31.7145 down down correct
CHIU.US Global X MSCI China Utilities ETF 20201204 0 15.01 15.01 15.01 15.01 394 14.4437
CHIX.US Global X MSCI China Financials ETF 20201204 0 16.19 16.2355 16.15 16.2 38548 15.6654 up up correct
CLTL.US Invesco Exchange 20201204 0 105.72 105.74 105.72 105.73 20948 105.6448 up up correct
CMBS.US iShares Trust 20201204 0 54.83 54.87 54.7788 54.86 23987 53.4533 up up correct
CMDY.US iShares Bloomberg Roll Select Broad Commodity ETF 20201204 0 43.52 43.59 43.52 43.5504 2091 37.3663 up up correct
CMF.US iShares Trust 20201204 0 62.79 62.79 62.7201 62.76 117761 61.6916 down up incorrect
CN.US Xtrackers MSCI All China Equity ETF 20201204 0 44.62 44.7104 44.61 44.7062 23243 43.4931 up up correct
CNBS.US Amplify ETF Trust 20201204 0 18.45 18.67 18.22 18.39 157200 18.2873 down down correct
CNRG.US SPDR Kensho Clean Power ETF 20201204 0 91.25 92.58 91.15 91.94 40900 90.7008 up up correct
CNXT.US VanEck Vectors ChinaAMC SME 20201204 0 45.5 45.5 45.37 45.4948 11213 41.7413 down up incorrect
COM.US Direxion Shares ETF Trust 20201204 0 23.9 23.905 23.82 23.835 2951 21.5537 down down correct
COMB.US GraniteShares Bloomberg Commodity Broad Strategy No K 20201204 0 22.25 22.3099 22.2305 22.2305 7579 22.2148 down up incorrect
COPX.US Global X Copper Miners ETF 20201204 0 28.62 29.14 28.5 29.13 346943 28.6939 up up correct
CORN.US Teucrium Commodity Trust 20201204 0 14.11 14.11 13.96 14 195900 14 down down correct
CORP.US PIMCO Investment Grade Corporate Bond Index Exchange 20201204 0 116.49 116.686 116.3319 116.455 39315 113.4124 down down correct
COW.US iPath Series B Bloomberg Livestock Subindex Total Return ETN 20201204 0 33.77 33.87 33.25 33.77 58800 33.77
CPER.US United States Copper Index Fund LP 20201204 0 21.73 21.85 21.73 21.8 110500 21.8 up up correct
CPI.US IQ Real Return ETF 20201204 0 27.5032 27.52 27.49 27.5098 1410 27.2408 up up correct
CQQQ.US Invesco China Technology ETF 20201204 0 77.89 78.18 77.73 77.85 119838 77.4768 down down correct
CRAK.US VanEck Vectors ETF Trust 20201204 0 25.09 25.5085 25.09 25.4422 12864 24.1912 up up correct
CRBN.US iShares Trust 20201204 0 146.55 147.37 146.55 147.37 11984 144.0926 up up correct
CROC.US ProShares UltraShort Australian Dollar 20201204 0 47.47 47.49 47.41 47.49 2386 47.49 up up correct
CSD.US Invesco S&P Spin 20201204 0 53.5 54.345 53.5 54.345 816 53.4031 up up correct
CURE.US Direxion Shares ETF Trust 20201204 0 72.65 74.72 72.16 74.72 55527 74.6951 up up correct
CUT.US Invesco MSCI Global Timber ETF 20201204 0 31.96 32.38 31.96 32.35 12715 31.3188 up down incorrect
CVY.US Invesco Zacks Multi 20201204 0 19.77 20.115 19.77 20.06 43288 19.3931 up up correct
CWB.US SPDR Bloomberg Barclays Convertible Securities ETF 20201204 0 79.24 79.74 79.02 79.69 557625 77.2833 up up correct
CWEB.US Direxion Shares ETF Trust 20201204 0 58.71 59.095 58.07 58.36 20600 58.36 down down correct
CWI.US SPDR MSCI ACWI ex 20201204 0 27.39 27.49 27.34 27.45 113626 26.4546 up up correct
CWS.US AdvisorShares Focused Equity ETF 20201204 0 42.1002 42.1002 41.94 42.005 1087 41.822 down down correct
CYB.US WisdomTree Chinese Yuan Strategy Fund 20201204 0 27.36 27.44 27.3101 27.39 11445 25.6058 up up correct
CZA.US Invesco Zacks Mid 20201204 0 75.57 76.69 75.57 76.6828 6617 74.9113 up down incorrect
DBA.US Invesco DB Multi 20201204 0 15.35 15.36 15.21 15.3 1240500 15.3 down down correct
DBAW.US Xtrackers MSCI All World ex U.S. Hedged Equity ETF 20201204 0 30.3843 30.3941 30.33 30.3941 3888 29.3928 up up correct
DBB.US Invesco DB Multi 20201204 0 17.35 17.43 17.35 17.42 86000 17.42 up up correct
DBC.US Invesco DB Commodity Index Tracking Fund 20201204 0 14.01 14.1 13.99 14.04 2366700 14.04 up up correct
DBE.US Invesco DB Energy Fund 20201204 0 10.29 10.44 10.29 10.38 16000 10.38 up up correct
DBEF.US Xtrackers MSCI EAFE Hedged Equity ETF 20201204 0 33.68 33.845 33.68 33.83 498309 32.6218 up up correct
DBEH.US iM DBi Hedge Strategy ETF 20201204 0 30.0628 30.0628 30.0628 30.0628 53 30.0628
DBEM.US Xtrackers MSCI Emerging Markets Hedged Equity ETF 20201204 0 27.08 27.34 27.08 27.25 14100 26.431 up up correct
DBEU.US Xtrackers MSCI Europe Hedged Equity ETF 20201204 0 30.07 30.24 30.07 30.22 53201 29.3072 up up correct
DBEZ.US Xtrackers MSCI Eurozone Hedged Equity ETF 20201204 0 33 33.058 33 33.058 289 32.1385 up up correct
DBGR.US Xtrackers MSCI Germany Hedged Equity ETF 20201204 0 28.5379 28.5379 28.5379 28.5379 63 27.5801
DBJP.US Xtrackers MSCI Japan Hedged Equity ETF 20201204 0 44.74 45.0105 44.74 45.0105 7757 43.9557 up down incorrect
DBLV.US AdvisorShares DoubleLine Value Equity ETF 20201204 0 81.3 81.5271 81.3 81.5271 302 79.611 up up correct
DBMF.US iM DBi Managed Futures Strategy ETF 20201204 0 25.2 25.215 25.2 25.215 300 25.0145 up up correct
DBO.US Invesco DB Oil Fund 20201204 0 8 8.12 8 8.05 764600 8.05 up up correct
DBP.US Invesco DB Precious Metals Fund 20201204 0 50.66 50.66 50.3 50.46 8700 50.46 down down correct
DBS.US Invesco DB Multi 20201204 0 34.33 34.33 33.92 34.19 3600 34.19 down down correct
DBV.US Invesco DB G10 Currency Harvest Fund 20201204 0 23.9999 24 23.89 23.89 1534 23.89 down down correct
DDG.US ProShares Trust 20201204 0 24.66 24.69 24.41 24.41 3200 24.41 down down correct
DDM.US ProShares Ultra Dow30 20201204 0 54.64 55.3 54.59 55.28 363396 55.1308 up up correct
DEED.US First Trust TCW Securitized Plus ETF 20201204 0 25.99 25.99 25.99 25.99 100 25.2476
DEEF.US Xtrackers FTSE Developed ex US Multifactor ETF 20201204 0 29.4008 29.48 29.375 29.375 1016 28.1449 down down correct
DEEP.US Roundhill Acquirers Deep Value ETF 20201204 0 26.87 27.54 26.87 27.5192 21835 26.9736 up up correct
DEF.US Invesco Defensive Equity ETF 20201204 0 58.33 58.7299 58.33 58.7 5243 57.2868 up up correct
DEM.US WisdomTree Trust 20201204 0 40.9 41.13 40.76 41.01 215226 38.4817 up up correct
DES.US WisdomTree U.S. SmallCap Dividend Fund 20201204 0 25.61 26.13 25.57 26.11 264672 25.3422 up down incorrect
DEUS.US Xtrackers Russell US Multifactor ETF 20201204 0 37.84 38.1083 37.84 38.1083 9617 37.4431 up down incorrect
DEW.US WisdomTree Global High Dividend Fund 20201204 0 42.92 43.24 42.92 43.24 6641 41.2438 up down incorrect
DFAE.US Dimensional ETF Trust 20201204 0 26.16 26.19 26.04 26.15 334200 25.8679 down down correct
DFAI.US Dimensional International Core Equity Market ETF 20201204 0 26.07 26.15 26.069 26.118 138800 25.7122 up up correct
DFAU.US Dimensional US Core Equity Market ETF 20201204 0 25.55 26.018 25.5 25.77 495700 25.5558 up down incorrect
DFE.US WisdomTree Europe SmallCap Dividend Fund 20201204 0 61.607 61.647 61.39 61.4182 7604 59.7161 down down correct
DFEN.US Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace 20201204 0 17.58 17.97 17.46 17.86 3619568 17.5295 up up correct
DFJ.US WisdomTree Japan SmallCap Dividend Fund 20201204 0 71.96 72.23 71.96 72.153 4479 69.7886 up up correct
DGL.US Invesco DB Gold Fund 20201204 0 53.67 53.77 53.4 53.54 5000 53.54 down down correct
DGP.US DB Gold Double Long ETN 20201204 0 42.05 42.4 41.58 41.86 173700 41.86 down down correct
DGRO.US iShares Core Dividend Growth ETF 20201204 0 44.46 44.815 44.44 44.81 1147590 43.6071 up up correct
DGS.US WisdomTree Emerging Markets SmallCap Dividend Fund 20201204 0 46.92 47.1814 46.92 47.16 149547 44.8847 up up correct
DGT.US SPDR Series Trust 20201204 0 96.8884 96.9204 96.84 96.9204 732 93.6538 up up correct
DGZ.US DB Gold Short ETN 20201204 0 10.24 10.24 10.18 10.18 2436 10.18 down down correct
DHS.US WisdomTree U.S. High Dividend Fund 20201204 0 70.16 71.02 70.16 71 115660 67.8881 up up correct
DIA.US SPDR Dow Jones Industrial Average ETF Trust 20201204 0 300.74 302.59 300.6 302.59 2747275 296.9754 up up correct
DIAL.US Columbia Diversified Fixed Income Allocation ETF 20201204 0 21.88 21.955 21.87 21.91 1306802 21.3398 up up correct
DIG.US ProShares Ultra Oil & Gas 20201204 0 77.02 82.42 77.02 82.42 190515 39.834 up up correct
DIM.US WisdomTree International MidCap Dividend Fund 20201204 0 62.9522 62.99 62.56 62.63 76032 60.0518 down down correct
DIV.US Global X SuperDividend U.S. ETF 20201204 0 16.8 17.07 16.8 17.07 236298 16.1315 up down incorrect
DIVA.US AGFiQ Hedged Dividend Income Fund 20201204 0 22.4907 22.4907 22.4907 22.4907 50 22.226
DIVO.US Amplify ETF Trust 20201204 0 32.38 32.52 32.0059 32.4809 136642 30.969 up up correct
DJCB.US ETRACS Bloomberg Commodity Index Total ReturnSM ETN Series B 20201204 0 13.7997 13.7997 13.7997 13.7997 0 13.7997
DJD.US Invesco Dow Jones Industrial Average Dividend ETF 20201204 0 38.3774 38.749 38.3774 38.7235 8150 37.2981 up up correct
DJP.US iPath Bloomberg Commodity Index Total Return(SM) ETN 20201204 0 20.61 20.7 20.56 20.61 231800 20.61
DLN.US WisdomTree U.S. LargeCap Dividend Fund 20201204 0 106.2 107.18 106.2 107.18 29583 52.2263 up up correct
DLS.US WisdomTree International SmallCap Dividend Fund 20201204 0 66.54 66.6797 66.47 66.55 52891 64.0344 up up correct
DMDV.US ETF Series Solutions 20201204 0 22.399 22.399 22.399 22.399 100 21.5403
DMRE.US Transamerica ETF Trust 20201204 0 56.511 56.511 56.511 56.511 100 55.3894
DMRI.US DeltaShares S&P International Managed Risk ETF 20201204 0 48.3572 48.3572 48.3572 48.3572 0 47
DMRL.US DeltaShares S&P 500 Managed Risk ETF 20201204 0 63.13 63.19 63.13 63.1421 806 62.3492 up up correct
DMRM.US DeltaShares S&P 400 Managed Risk ETF 20201204 0 51.9346 51.9346 51.9346 51.9346 4 51.4888
DMRS.US DeltaShares S&P 600 Managed Risk ETF 20201204 0 50.91 51.0524 50.7873 51.0524 902 50.7167 up up correct
DNL.US WisdomTree Global ex 20201204 0 73.2601 73.53 73.2601 73.47 17101 36.0486 up down incorrect
DOG.US ProShares Short Dow30 20201204 0 39.99 39.99 39.74 39.74 773900 39.74 down down correct
DOL.US WisdomTree International LargeCap Dividend Fund 20201204 0 45.22 45.365 45.22 45.2892 15642 43.3796 up up correct
DON.US WisdomTree U.S. MidCap Dividend Fund 20201204 0 34.31 34.774 34.31 34.774 246361 33.7959 up up correct
DOO.US WisdomTree International Dividend ex 20201204 0 40.05 40.2106 40.05 40.1058 4500 37.6684 up up correct
DPK.US Direxion Daily MSCI Developed Markets Bear 3X Shares 20201204 0 0.157 0.158 0.144 0.152 11775 0.152 down down correct
DPST.US Direxion Shares ETF Trust 20201204 0 109.18 112.5 107.11 112.5 338962 22.2883 up up correct
DRIP.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares 20201204 0 29.64 29.64 25.67 25.67 3955390 25.6674 down down correct
DRN.US Direxion Shares ETF Trust 20201204 0 12.35 12.805 12.35 12.8 418376 12.1516 up down incorrect
DRV.US Direxion Daily MSCI Real Estate Bear 3X Shares 20201204 0 10.82 10.82 10.34 10.37 12295 103.7 down down correct
DRW.US WisdomTree Global ex 20201204 0 26.16 26.22 26.16 26.1936 7965 23.935 up up correct
DSI.US iShares MSCI KLD 400 Social ETF 20201204 0 139.98 141.0931 139.98 141.0931 60610 69.56 up down incorrect
DSTL.US Distillate U.S. Fundamental Stability & Value ETF 20201204 0 35.93 36.0975 35.93 36.0975 18125 35.3933 up up correct
DTD.US WisdomTree U.S. Total Dividend Fund 20201204 0 104.02 104.5701 104.02 104.5701 20240 50.9214 up up correct
DTEC.US ALPS Disruptive Technologies ETF 20201204 0 43.25 43.52 43.25 43.51 31766 43.2354 up up correct
DTH.US WisdomTree International High Dividend Fund 20201204 0 37.12 37.195 37.0649 37.17 18006 35.1575 up down incorrect
DTN.US WisdomTree U.S. Dividend ex 20201204 0 84.094 84.6927 84.094 84.6927 5918 81.7678 up up correct
DUG.US ProShares UltraShort Oil & Gas 20201204 0 28.39 28.39 26.36 26.36 264100 26.36 down down correct
DUSL.US Direxion Shares ETF Trust 20201204 0 28.64 29.6499 28.64 29.4863 71692 29.3987 up up correct
DUST.US Direxion Daily Gold Miners Index Bear 2X Shares 20201204 0 21.2 21.69 20.81 21.37 3136300 21.37 up up correct
DVYE.US iShares Inc. 20201204 0 36.19 36.4 36.15 36.31 124418 33.5411 up down incorrect
DWM.US WisdomTree International Equity Fund 20201204 0 49.99 50.12 49.92 49.97 26649 47.8733 down down correct
DWMF.US WisdomTree International Multifactor Fund 20201204 0 24.49 24.51 24.42 24.4702 10668 23.4408 down up incorrect
DWX.US SPDR S&P International Dividend ETF 20201204 0 36.37 36.47 36.36 36.4 60653 34.7258 up up correct
DXD.US ProShares Trust 20201204 0 12.99 12.99 12.82 12.83 1278400 12.83 down down correct
DXJ.US WisdomTree Japan Hedged Equity Fund 20201204 0 53.84 54.18 53.84 54.18 236746 52.0025 up up correct
DYHG.US Direxion Dynamic Hedge ETF 20201204 0 52.12 52.12 52.12 52.12 100 51.4739
DYNF.US BlackRock ETF Trust 20201204 0 31.28 31.36 31.28 31.36 5500 29.643 up up correct
DZZ.US DB Gold Double Short ETN 20201204 0 2.78 2.81 2.76 2.8 6500 2.8 up up correct
EAGG.US iShares Trust 20201204 0 56.23 56.23 56.17 56.215 94276 55.5789 down down correct
EASG.US Xtrackers MSCI EAFE ESG Leaders Equity ETF 20201204 0 28.5 28.59 28.5 28.56 5630 27.5728 up down incorrect
EBLU.US Ecofin Global Water ESG Fund 20201204 0 38.51 39.15 38.51 38.688 4400 38.2421 up up correct
EBND.US SPDR Bloomberg Barclays Emerging Markets Local Bond ETF 20201204 0 27.72 27.75 27.7 27.74 87510 26.6742 up down incorrect
ECLN.US First Trust EIP Carbon Impact ETF 20201204 0 22.26 22.2696 22.1 22.1 2893 21.6374 down down correct
ECNS.US iShares Trust 20201204 0 48.04 48.4 48.01 48.01 7719 44.7131 down down correct
ECON.US Columbia Emerging Markets Consumer ETF 20201204 0 27.3723 27.3723 27.28 27.34 23857 26.8712 down down correct
ECOZ.US TrueShares ESG Active Opportunities ETF 20201204 0 34 34 34 34 100 33.8675
EDC.US Direxion Daily MSCI Emerging Markets Bull 3X Shares 20201204 0 86.23 86.9481 85.83 86.82 170835 86.7082 up down incorrect
EDIV.US SPDR Index Shares Funds 20201204 0 27.27 27.43 27.27 27.34 36548 26.2509 up up correct
EDOG.US ALPS Emerging Sector Dividend Dogs ETF 20201204 0 22.03 22.105 22.03 22.0532 694 20.4387 up up correct
EDOW.US First Trust Dow 30 Equal Weight ETF 20201204 0 26.96 27.06 26.96 27.03 50678 26.5248 up up correct
EDV.US Vanguard Extended Duration Treasury Index Fund ETF Shares 20201204 0 155.5 155.7 154.49 155.05 144841 146.0804 down up incorrect
EDZ.US Direxion Daily MSCI Emerging Markets Bear 3X Shares 20201204 0 11.55 11.58 11.42 11.43 228011 11.43 down up incorrect
EEH.US ELEMENTS Linked to SPECTRUM Large Cap U.S. Sector Momentum Index 20201204 0 26.09 27.33 26.09 26.545 632 26.545 up up correct
EELV.US Invesco S&P Emerging Markets Low Volatility ETF 20201204 0 22.01 22.1594 22.01 22.1573 44588 21.1323 up up correct
EEM.US iShares MSCI Emerging Markets ETF 20201204 0 50.72 50.88 50.63 50.85 42230866 49.4033 up down incorrect
EEMD.US AAM S&P Emerging Markets High Dividend Value ETF 20201204 0 20.52 20.545 20.52 20.545 339 19.6328 up up correct
EEMO.US Invesco S&P Emerging Markets Momentum ETF 20201204 0 18.25 18.25 18.19 18.23 2200 18.0268 down up incorrect
EEMS.US iShares MSCI Emerging Markets Small 20201204 0 51.62 51.9924 51.62 51.93 18155 49.3658 up up correct
EEMX.US SPDR MSCI Emerging Markets Fossil Fuel Free ETF 20201204 0 75.93 75.93 75.7 75.7612 5705 73.7667 down down correct
EES.US WisdomTree U.S. SmallCap Earnings Fund 20201204 0 37.49 38.28 37.49 38.25 71411 37.416 up down incorrect
EET.US ProShares Ultra MSCI Emerging Markets 20201204 0 90.86 91.49 90.61 91.49 11000 91.49 up up correct
EEV.US ProShares Trust 20201204 0 19.17 19.24 19.1 19.1 13400 19.1 down down correct
EFA.US iShares MSCI EAFE ETF 20201204 0 72.34 72.555 72.31 72.54 18956071 69.661 up up correct
EFAX.US SPDR MSCI EAFE Fossil Fuel Free ETF 20201204 0 76.82 77 76.8001 76.8533 18473 74.2559 up up correct
EFIV.US SPDR S&P 500 ESG ETF 20201204 0 34.44 34.58 34.407 34.58 11600 34.2093 up up correct
EFO.US ProShares Ultra MSCI EAFE 20201204 0 42.45 42.71 42.26 42.26 6700 42.26 down down correct
EFU.US ProShares UltraShort MSCI EAFE 20201204 0 13.461 13.4621 13.461 13.4621 389 13.4621 up up correct
EFZ.US ProShares Short MSCI EAFE 20201204 0 20.76 20.79 20.74 20.77 49735 20.77 up up correct
EGPT.US VanEck Vectors Egypt Index ETF 20201204 0 26.25 26.25 25.85 25.875 2095 24.6185 down down correct
EIDO.US iShares MSCI Indonesia ETF 20201204 0 22.53 22.76 22.53 22.74 1394245 22.2707 up up correct
EINC.US VanEck Vectors Energy Income ETF 20201204 0 43.06 43.88 43.02 43.8 5000 41.2305 up up correct
EIRL.US iShares Trust 20201204 0 50.47 50.6913 50.47 50.48 4497 50.0665 up up correct
EIS.US iShares MSCI Israel ETF 20201204 0 59.255 59.75 59.255 59.75 9235 59.1085 up up correct
EJAN.US Innovator MSCI Emerging Markets Power Buffer ETF January 20201204 0 29.2 29.42 29.2 29.358 68400 29.358 up up correct
EJUL.US Innovator MSCI Emerging Markets Power Buffer ETF 20201204 0 26.28 26.28 26.115 26.138 80800 26.138 down up incorrect
EKAR.US Capital Link NextGen Vehicles & Technology ETF 20201204 0 34.9 35.054 34.9 35.054 1511 34.4904 up up correct
ELD.US WisdomTree Emerging Markets Local Debt Fund 20201204 0 34.57 34.6 34.425 34.49 11066 32.7991 down up incorrect
EMAG.US VanEck Vectors Emerging Markets Aggregate Bond ETF 20201204 0 21.77 21.83 21.57 21.57 1393 20.7981 down down correct
EMBD.US Global X Emerging Markets Bond ETF 20201204 0 27.789 27.79 27.77 27.77 600 26.4057 down down correct
EMBH.US iShares Interest Rate Hedged Emerging Markets Bond ETF 20201204 0 23.63 23.63 23.63 23.63 91 22.9921
EMFM.US Global X Next Emerging & Frontier ETF 20201204 0 19.15 19.2 19.1031 19.1031 1045 18.6452 down up incorrect
EMLC.US VanEck Vectors ETF Trust 20201204 0 32.76 32.86 32.75 32.83 1691379 31.2731 up up correct
EMLP.US First Trust North American Energy Infrastructure Fund 20201204 0 21.67 21.87 21.6478 21.81 739903 20.8418 up down incorrect
EMMF.US WisdomTree Emerging Markets Multifactor Fund 20201204 0 23.62 23.62 23.62 23.62 25 22.9343
EMNT.US EMNT 20201204 0 100.785 100.8 100.779 100.785 10500 100.0864
EMQQ.US EMQQ The Emerging Markets Internet & Ecommerce ETF 20201204 0 61.25 61.33 60.88 61.12 226298 61.007 down down correct
EMSG.US DBX ETF Trust 20201204 0 32.163 32.262 32.163 32.262 700 32.0395 up up correct
EMTY.US ProShares Trust 20201204 0 23.351 23.405 23.226 23.226 2600 23.226 down down correct
ENFR.US Alerian Energy Infrastructure ETF 20201204 0 15.41 15.81 15.39 15.78 55168 14.5519 up up correct
ENTR.US EntrepreneurShares Series Trust 20201204 0 27.69 27.69 27.34 27.45 8639 16.1222 down up incorrect
EPHE.US iShares MSCI Philippines ETF 20201204 0 32.82 32.88 32.705 32.8 155810 32.3899 down down correct
EPI.US WisdomTree India Earnings Fund 20201204 0 27.66 27.77 27.65 27.75 553489 27.339 up up correct
EPOL.US iShares Trust 20201204 0 18.81 19.14 18.81 19.08 715711 18.7311 up up correct
EPP.US iShares MSCI Pacific ex Japan ETF 20201204 0 47.13 47.36 47.05 47.36 387945 45.0707 up up correct
EPS.US WisdomTree U.S. Earnings 500 Fund 20201204 0 39.655 39.92 39.655 39.9182 13917 39.0731 up down incorrect
EPU.US iShares MSCI Peru ETF 20201204 0 34.4 34.525 34.3 34.45 318875 33.1828 up up correct
EPV.US ProShares UltraShort FTSE Europe 20201204 0 16.78 16.855 16.761 16.8517 9379 16.8508 up down incorrect
EQAL.US Invesco Russell 1000 Equal Weight ETF 20201204 0 38.08 38.63 38.08 38.61 22067 37.8985 up up correct
EQL.US ALPS Equal Sector Weight ETF 20201204 0 86.01 86.238 85.99 86.2083 1799 84.1009 up up correct
EQOP.US Natixis ETF Trust II 20201204 0 28.438 28.438 28.438 28.438 0 27.1326
EQWL.US Invesco Exchange 20201204 0 68.34 68.75 68.34 68.7035 4583 67.1325 up up correct
ERM.US First Trust Exchange 20201204 0 20.58 20.88 20.58 20.88 2929 20.5842 up up correct
ERSX.US Entrepreneurshares Series Trust 20201204 0 21.485 21.584 21.485 21.584 400 17.3598 up up correct
ERTH.US Invesco Exchange 20201204 0 68.33 69.26 68.33 69.2 13000 59.98 up up correct
ERUS.US iShares MSCI Russia ETF 20201204 0 37.37 37.65 37.37 37.58 170394 34.5529 up up correct
ERX.US Direxion Shares ETF Trust 20201204 0 15.25 16.29 15.202 16.29 7714321 15.7976 up up correct
ERY.US Direxion Daily Energy Bear 2X Shares 20201204 0 33.95 33.95 31.36 31.36 981400 31.36 down down correct
ESBA.US Empire State Realty OP L.P 20201204 0 10 10.12 9.98 10.06 7535 9.9609 up up correct
ESGA.US American Century Sustainable Equity ETF 20201204 0 46.23 46.3192 46.195 46.3192 2514 45.8242 up up correct
ESGN.US Columbia ETF Trust I 20201204 0 25.11 25.215 25.1 25.168 633 24.1401 up up correct
ESGS.US Columbia ETF Trust I 20201204 0 29.95 30.25 29.95 30.2247 929 29.2052 up up correct
ESGY.US American Century Sustainable Growth ETF 20201204 0 32.99 32.99 32.99 32.99 1000 32.642
ETHO.US Etho Climate Leadership U.S. ETF 20201204 0 51.09 51.4808 51.09 51.4808 6750 51.0581 up down incorrect
EUDG.US WisdomTree Trust 20201204 0 29.88 29.94 29.8651 29.8651 3455 28.8553 down down correct
EUFX.US ProShares Short Euro 20201204 0 42.13 42.16 42.13 42.16 300 42.16 up up correct
EUM.US ProShares Short MSCI Emerging Markets 20201204 0 13.31 13.3133 13.25 13.27 77017 13.27 down down correct
EUO.US ProShares Trust II 20201204 0 22.71 22.89 22.68 22.85 38500 22.85 up up correct
EURL.US Direxion Daily FTSE Europe Bull 3X Shares 20201204 0 24.92 25.2 24.8666 24.97 45942 24.8271 up up correct
EUSA.US iShares MSCI USA Equal Weighted ETF 20201204 0 70.8723 71.2664 70.8421 71.2664 5070 70.1192 up down incorrect
EUSB.US iShares Trust 20201204 0 50.36 50.38 50.32 50.3454 31152 49.7668 down down correct
EUSC.US WisdomTree Trust 20201204 0 30.59 30.6899 30.59 30.6115 1838 29.6805 up up correct
EVX.US VanEck Vectors ETF Trust 20201204 0 115.52 116.97 115.48 116.9259 3482 116.2537 up up correct
EWA.US iShares MSCI Australia ETF 20201204 0 23.47 23.61 23.47 23.57 3540449 22.4379 up up correct
EWC.US iShares MSCI Canada ETF 20201204 0 30.96 31.34 30.96 31.34 1281280 30.3792 up down incorrect
EWCO.US Invesco S&P 500 Equal Weight Communication Services ETF 20201204 0 31.0475 31.0596 31.0475 31.0596 356 30.6443 up down incorrect
EWD.US iShares MSCI Sweden ETF 20201204 0 39.76 39.93 39.74 39.86 182150 37.6552 up up correct
EWG.US iShares MSCI Germany ETF 20201204 0 31.18 31.29 31.11 31.14 3552143 30.203 down down correct
EWH.US iShares Inc. 20201204 0 24.29 24.47 24.27 24.45 3289968 23.6371 up up correct
EWI.US iShares MSCI Italy ETF 20201204 0 29.26 29.355 29.205 29.25 662939 28.2659 down down correct
EWJ.US iShares MSCI Japan ETF 20201204 0 65.85 66.06 65.805 66.06 7600614 64.472 up down incorrect
EWK.US iShares MSCI Belgium ETF 20201204 0 20.04 20.05 19.98 19.99 4277 19.1128 down down correct
EWL.US iShares MSCI Switzerland ETF 20201204 0 43.19 43.315 43.15 43.25 865621 42.4422 up up correct
EWM.US iShares MSCI Malaysia ETF 20201204 0 28.47 28.7 28.43 28.7 284670 26.9372 up up correct
EWMC.US Invesco Exchange 20201204 0 74.715 75.2754 74.715 75.2754 1146 74.3577 up up correct
EWN.US iShares MSCI Netherlands ETF 20201204 0 40.34 40.48 40.28 40.45 178643 39.9051 up up correct
EWO.US iShares MSCI Austria ETF 20201204 0 19.09 19.2299 19.05 19.1221 28780 18.471 up up correct
EWP.US iShares MSCI Spain ETF 20201204 0 27.95 28.17 27.93 28.13 1055107 26.7866 up up correct
EWQ.US iShares MSCI France ETF 20201204 0 33.64 33.72 33.59 33.67 745245 32.2545 up up correct
EWRE.US Invesco S&P 500 Equal Weight Real Estate ETF 20201204 0 29.784 29.9962 29.784 29.9668 3984 28.8047 up down incorrect
EWS.US iShares MSCI Singapore ETF 20201204 0 21.7 21.76 21.7 21.72 850385 20.1646 up up correct
EWSC.US Invesco Exchange 20201204 0 62.03 62.82 62.03 62.7245 6107 62.0898 up up correct
EWT.US iShares MSCI Taiwan ETF 20201204 0 52.08 52.26 52.01 52.19 3906917 49.87 up up correct
EWU.US iShares MSCI United Kingdom ETF 20201204 0 29.86 29.995 29.76 29.85 6175127 28.2516 down down correct
EWV.US ProShares UltraShort MSCI Japan 20201204 0 15.61 15.61 15.54 15.55 2000 15.55 down down correct
EWW.US iShares MSCI Mexico ETF 20201204 0 43.29 43.97 43.02 43.1 2664272 41.6943 down down correct
EWX.US SPDR S&P Emerging Markets Small Cap ETF 20201204 0 51.1 51.33 51.08 51.3 33075 49.1057 up up correct
EWY.US iShares MSCI South Korea ETF 20201204 0 82.4 83 82.38 82.99 3922461 80.6433 up up correct
EWZ.US iShares MSCI Brazil ETF 20201204 0 35.7 36.26 35.65 36.15 31452285 33.0535 up up correct
EXI.US iShares Global Industrials ETF 20201204 0 106.15 106.68 106.15 106.61 19558 104.5164 up down incorrect
EZA.US iShares MSCI South Africa ETF 20201204 0 43.5 43.92 43.5 43.9 308997 41.3196 up down incorrect
EZJ.US ProShares Ultra MSCI Japan 20201204 0 44.01 44.203 44.01 44.203 6687 44.203 up up correct
EZM.US WisdomTree U.S. MidCap Earnings Fund 20201204 0 42.35 43.16 42.35 43.16 25736 42.3648 up up correct
FAN.US First Trust Global Wind Energy ETF 20201204 0 20.84 20.88 20.78 20.82 129519 20.4407 down down correct
FAS.US Direxion Shares ETF Trust 20201204 0 55.85 57.2499 55.795 57.13 1894209 56.6354 up up correct
FAZ.US Direxion Shares ETF Trust 20201204 0 8 8.03 7.8 7.82 3428802 62.56 down down correct
FBGX.US UBS AG FI Enhanced Large Cap Growth ETN 20201204 0 520 522.006 520 522.006 300 522.006 up up correct
FBND.US Fidelity Total Bond ETF 20201204 0 53.93 53.99 53.83 53.87 371966 52.9477 down up incorrect
FBT.US First Trust NYSE Arca Biotechnology Index Fund 20201204 0 163.36 164.8693 162.9201 164.54 72635 164.54 up up correct
FCG.US First Trust Natural Gas ETF 20201204 0 8.78 9.32 8.78 9.32 1250800 8.9976 up up correct
FCOM.US Fidelity MSCI Communication Services Index ETF 20201204 0 44.82 44.929 44.7066 44.86 51832 44.5537 up up correct
FCOR.US Fidelity Merrimack Street Trust 20201204 0 56.95 57.01 56.6 56.6 32747 55.4068 down down correct
FDD.US First Trust Exchange 20201204 0 13.03 13.085 12.99 13.015 71246 12.5041 down down correct
FDHY.US Fidelity High Yield Factor ETF 20201204 0 55.03 55.24 54.92 55.04 63780 51.8322 up down incorrect
FDIS.US Fidelity MSCI Consumer Discretionary Index ETF 20201204 0 68.99 69.0992 68.75 69.04 130622 68.5096 up down incorrect
FDL.US First Trust Morningstar Dividend Leaders Index Fund 20201204 0 29.83 30.16 29.83 30.16 290499 28.6662 up up correct
FDLO.US Fidelity Low Volatility Factor ETF 20201204 0 42.04 42.3 42.04 42.26 33669 41.7205 up up correct
FDM.US First Trust Dow Jones Select MicroCap Index Fund 20201204 0 45.94 46.8299 45.94 46.6929 6028 45.8345 up up correct
FDMO.US Fidelity Momentum Factor ETF 20201204 0 42.96 43.15 42.96 43.0545 28216 42.7215 up up correct
FDN.US First Trust Exchange 20201204 0 208.08 209.2 207.83 208.3 711900 208.3 up down incorrect
FDRR.US Fidelity Dividend ETF for Rising Rates 20201204 0 36.06 36.4 36.06 36.4 24892 35.4113 up up correct
FDVV.US Fidelity High Dividend ETF 20201204 0 31.51 31.89 31.51 31.8877 97550 30.7575 up up correct
FENY.US Fidelity MSCI Energy Index ETF 20201204 0 10.41 10.79 10.39 10.79 1113329 10.2695 up up correct
FEUL.US Credit Suisse FI Enhanced Europe 50 Exchange Traded Notes (ETNs) 20201204 0 86.7383 86.7383 86.7383 86.7383 0 86.7383
FEZ.US SPDR EURO STOXX 50 ETF 20201204 0 41.59 41.7589 41.58 41.72 1985727 40.3877 up up correct
FFIU.US Fieldstone UVA Unconstrained Medium 20201204 0 26.805 26.805 26.805 26.805 143 26.0812
FFTY.US Innovator ETFs Trust 20201204 0 39.63 39.735 39.53 39.67 22200 39.67 up up correct
FGD.US First Trust Dow Jones Global Select Dividend Index Fund 20201204 0 22.22 22.36 22.22 22.3513 96835 20.8674 up up correct
FHLC.US Fidelity MSCI Health Care Index ETF 20201204 0 56.45 57.05 56.4 57.03 132359 56.2772 up up correct
FIDI.US Fidelity International High Dividend ETF 20201204 0 18.56 18.61 18.46 18.605 20438 17.8011 up up correct
FIDU.US Fidelity Covington Trust 20201204 0 46.4 46.901 46.4 46.83 378755 46.2838 up up correct
FIEE.US UBS AG FI Enhanced Europe 50 ETN 20201204 0 152.37 153.2368 152.37 153.2368 236 153.2368 up down incorrect
FIHD.US UBS AG FI Enhanced Global High Yield ETN 20201204 0 180.94 181.436 180.62 181.436 600 181.436 up down incorrect
FILL.US iShares MSCI Global Energy Producers ETF 20201204 0 13.48 13.7543 13.48 13.75 17143 12.9562 up up correct
FISK.US Empire State Realty OP L.P 20201204 0 10.12 10.13 10.03 10.056 577 9.9929 down up incorrect
FISR.US SPDR SSGA Fixed Income Sector Rotation ETF 20201204 0 32.164 32.19 32.16 32.176 6300 31.4065 up up correct
FITE.US SPDR S&P Kensho Future Security ETF 20201204 0 42.48 42.729 42.48 42.729 3000 42.2441 up up correct
FIVA.US Fidelity International Value Factor ETF 20201204 0 21.85 21.99 21.79 21.84 3742 20.9201 down down correct
FIVG.US Defiance 5G Next Gen Connectivity ETF 20201204 0 32.8 33.24 32.682 33.24 285300 32.9038 up up correct
FIW.US First Trust Exchange 20201204 0 69.71 70.35 69.5437 70.35 16386 69.9372 up up correct
FLAU.US Franklin FTSE Australia ETF 20201204 0 27.81 27.83 27.74 27.7946 1872 26.3353 down up incorrect
FLAX.US Franklin FTSE Asia ex Japan ETF 20201204 0 27.17 27.25 27.17 27.245 2092 26.2757 up up correct
FLBR.US Franklin FTSE Brazil ETF 20201204 0 22.28 22.4 22.13 22.3871 7554 20.6143 up up correct
FLCA.US Franklin Templeton ETF Trust 20201204 0 27.664 27.79 27.664 27.7886 737 26.8259 up up correct
FLCB.US Franklin Templeton ETF Trust 20201204 0 26.195 26.22 26.17 26.2 14500 25.4271 up up correct
FLCH.US Franklin FTSE China ETF 20201204 0 31.86 31.86 31.73 31.77 6845 31.0783 down down correct
FLCO.US Franklin Liberty Investment Grade Corporate ETF 20201204 0 27.135 27.135 27.1 27.12 8039 26.1263 down down correct
FLEE.US Franklin FTSE Europe ETF 20201204 0 26.02 26.03 26.01 26.0149 1603 24.8205 down down correct
FLEH.US Franklin FTSE Europe Hedged ETF 20201204 0 24.16 24.17 24.1472 24.1472 413 23.1233 down up incorrect
FLFR.US Franklin FTSE France ETF 20201204 0 27.553 27.553 27.5264 27.5264 648 26.5408 down down correct
FLGB.US Franklin FTSE United Kingdom ETF 20201204 0 22.62 22.78 22.62 22.66 26925 21.731 up up correct
FLGE.US Credit Suisse FI Large Cap Growth Enhanced ETN 20201204 0 515.97 517.494 515.85 517.494 500 517.494 up up correct
FLGR.US Franklin FTSE Germany ETF 20201204 0 24.36 24.37 24.2963 24.2963 919 23.288 down down correct
FLGV.US Franklin Liberty U.S. Treasury Bond ETF 20201204 0 24.8 24.83 24.8 24.8012 1967 24.2922 up up correct
FLHK.US Franklin FTSE Hong Kong ETF 20201204 0 25.96 26.01 25.96 26.01 3225 24.7946 up up correct
FLIN.US Franklin FTSE India ETF 20201204 0 24.66 24.8061 24.66 24.8061 1758 24.2088 up down incorrect
FLIY.US Franklin FTSE Italy ETF 20201204 0 24.6471 24.6471 24.6471 24.6471 2 23.5124
FLJH.US Franklin Templeton ETF Trust 20201204 0 27.7086 27.7086 27.7086 27.7086 2 27.3528
FLJP.US Franklin FTSE Japan ETF 20201204 0 29.15 29.25 29.15 29.22 59460 28.3149 up up correct
FLKR.US Franklin FTSE South Korea ETF 20201204 0 29.24 29.53 29.24 29.515 30615 28.6367 up up correct
FLLA.US Franklin FTSE Latin America ETF 20201204 0 23.33 23.3385 23.33 23.3385 1232 21.5536 up up correct
FLLV.US Franklin Templeton ETF Trust 20201204 0 41.82 41.9527 41.82 41.9527 6404 41.1002 up down incorrect
FLM.US First Trust Exchange 20201204 0 49.24 49.51 49.24 49.51 2100 48.5389 up up correct
FLMB.US Franklin Liberty Federal Tax 20201204 0 27.22 27.22 27.2033 27.215 3286 26.7454 down down correct
FLMI.US Franklin Liberty Intermediate Municipal Opportunities ETF 20201204 0 26.13 26.14 26.13 26.14 50002 25.5226 up up correct
FLMX.US Franklin FTSE Mexico ETF 20201204 0 21.81 21.9857 21.5691 21.5691 2336 20.6905 down up incorrect
FLQD.US Franklin LibertyQ Global Dividend ETF 20201204 0 31.24 31.45 31.24 31.4268 2814 30.2242 up up correct
FLQE.US Franklin LibertyQ Emerging Markets ETF 20201204 0 29.341 29.369 29.32 29.369 1869 27.5467 up up correct
FLQG.US Franklin LibertyQ Global Equity ETF 20201204 0 35.7378 35.7378 35.7378 35.7378 0 34.4067
FLQH.US Franklin LibertyQ International Equity Hedged ETF 20201204 0 25.97 26.05 25.95 26.05 7852 24.2504 up down incorrect
FLRG.US Fidelity Covington Trust 20201204 0 21.21 21.273 21.21 21.273 8300 20.7459 up up correct
FLRN.US SPDR Bloomberg Barclays Investment Grade Floating Rate ETF 20201204 0 30.59 30.6 30.59 30.6 348200 30.4666 up up correct
FLRT.US Pacer Funds Trust 20201204 0 48.545 48.545 48.545 48.545 14 46.9282
FLRU.US Franklin FTSE Russia ETF 20201204 0 25.8401 25.85 25.8 25.8429 2686 23.1591 up up correct
FLSA.US Franklin FTSE Saudi Arabia ETF 20201204 0 26.729 26.729 26.729 26.729 3 26.0295
FLSP.US Franklin Liberty Systematic Style Premia ETF 20201204 0 21.14 21.14 21.0698 21.0698 540 19.2842 down down correct
FLSW.US Franklin FTSE Switzerland ETF 20201204 0 29.67 29.69 29.6057 29.6596 3874 29.0232 down down correct
FLTB.US Fidelity Merrimack Street Trust 20201204 0 52.75 52.765 52.735 52.75 22019 52.3226
FLTR.US VanEck Vectors ETF Trust 20201204 0 25.3 25.3 25.27 25.29 84144 25.1254 down down correct
FLTW.US Franklin FTSE Taiwan ETF 20201204 0 36.169 36.235 36.1462 36.19 4565 34.6084 up up correct
FLUD.US Franklin Liberty Ultra Short Bond ETF 20201204 0 25 25 25 25 0 24.7257
FLYT.US Direxion Flight to Safety Strategy ETF 20201204 0 51.753 51.753 51.753 51.753 100 49.199
FLZA.US Franklin FTSE South Africa ETF 20201204 0 22.721 22.8006 22.721 22.76 383 21.5966 up up correct
FM.US iShares MSCI Frontier and Select EM ETF 20201204 0 28.09 28.25 27.853 28.09 36766 27.3122
FMAT.US Fidelity MSCI Materials Index ETF 20201204 0 38.93 39.53 38.93 39.53 39598 38.7477 up up correct
FMF.US First Trust Managed Futures Strategy Fund 20201204 0 44.82 44.82 43.98 44.275 5779 42.8586 down down correct
FNCL.US Fidelity MSCI Financials Index ETF 20201204 0 41.1 41.42 41.1 41.42 112599 40.4457 up up correct
FNDA.US Schwab Fundamental U.S. Small Company Index ETF 20201204 0 41.42 42.25 41.42 42.25 267493 41.537 up up correct
FNDB.US Schwab Fundamental U.S. Broad Market Index ETF 20201204 0 44.29 44.79 44.29 44.79 14640 43.788 up up correct
FNDC.US Schwab Fundamental International Small Company Index ETF 20201204 0 34.48 34.66 34.48 34.59 159351 33.2653 up up correct
FNDE.US Schwab Strategic Trust 20201204 0 28.12 28.25 28.09 28.24 897503 26.54 up up correct
FNDF.US Schwab Fundamental International Large Company Index ETF 20201204 0 29.43 29.56 29.43 29.52 637199 28.1187 up up correct
FNDX.US Schwab Fundamental U.S. Large Company Index ETF 20201204 0 44.79 45.34 44.79 45.31 262777 44.2823 up up correct
FNGD.US MicroSectors FANG+ Index 20201204 0 6.22 6.28 6.1643 6.24 981563 124.8 up up correct
FNGO.US MicroSectors FANG+ Index 2X Leveraged ETN 20201204 0 163.38 163.38 161.1186 161.1186 1245 32.2237 down down correct
FNGS.US MicroSectors FANG+ ETN 20201204 0 25.81 25.81 25.6362 25.7175 29600 25.7175 down up incorrect
FNGU.US MicroSectors FANG+ Index 3X Leveraged ETN 20201204 0 231 233.52 229.3674 231.16 299166 23.116 up down incorrect
FNGZ.US MicroSectors FANG+ Index 20201204 0 5.05 5.09 5.05 5.08 900 5.08 up up correct
FNI.US First Trust Chindia ETF 20201204 0 55.91 56.01 55.42 55.5297 43081 55.4143 down up incorrect
FOVL.US iShares Trust 20201204 0 41.555 41.719 41.5 41.719 2000 40.2298 up up correct
FPE.US First Trust Preferred Securities and Income ETF 20201204 0 20.09 20.13 20.05 20.13 796146 19.1734 up up correct
FPEI.US First Trust Institutional Preferred Securities and Income ETF 20201204 0 20.2 20.23 20.1701 20.21 42274 19.255 up up correct
FPX.US First Trust US Equity Opportunities ETF 20201204 0 113.84 114.765 113.7192 114.69 159380 114.468 up up correct
FQAL.US Fidelity Quality Factor ETF 20201204 0 42.15 42.4802 42.15 42.4802 60505 41.8843 up up correct
FREL.US Fidelity Covington Trust 20201204 0 25.5 25.7441 25.47 25.74 240439 24.7611 up up correct
FRI.US First Trust S&P REIT Index Fund 20201204 0 23.26 23.57 23.26 23.561 4730 22.921 up up correct
FRLG.US Large Cap Growth Index 20201204 0 224.071 224.071 224.071 224.071 100 224.071
FSMB.US First Trust Short Duration Managed Municipal ETF 20201204 0 20.7596 20.76 20.7201 20.76 11936 20.4877 up down incorrect
FSMD.US Fidelity Covington Trust 20201204 0 28.22 28.22 27.66 28.065 20300 27.614 down down correct
FSTA.US Fidelity MSCI Consumer Staples Index ETF 20201204 0 40.3 40.63 40.3 40.63 71938 39.4104 up up correct
FTEC.US Fidelity MSCI Information Technology Index ETF 20201204 0 100.11 100.93 99.89 100.91 164203 99.9965 up up correct
FTSD.US Franklin ETF Trust 20201204 0 95.71 95.71 95.63 95.7 31620 94.6357 down up incorrect
FUE.US ELEMENTS Linked to the MLCX Biofuels Index (Exchange Series) 20201204 0 7.05 7.05 7.05 7.05 0 7.05
FUMB.US First Trust Ultra Short Duration Municipal ETF 20201204 0 20.1625 20.165 20.15 20.155 19390 20.0583 down down correct
FUTY.US Fidelity MSCI Utilities Index ETF 20201204 0 40.69 40.8 40.1258 40.37 151046 38.9287 down down correct
FVAL.US Fidelity Value Factor ETF 20201204 0 39.88 40.16 39.84 40.16 40359 39.4221 up up correct
FVD.US First Trust Value Line Dividend Index Fund 20201204 0 34.94 35.19 34.94 35.19 846722 34.3186 up up correct
FWDB.US AdvisorShares FolioBeyond Smart Core Bond ETF 20201204 0 26.45 26.45 26.09 26.15 1576 25.5992 down up incorrect
FXA.US Invesco CurrencyShares Australian Dollar Trust 20201204 0 74.01 74.16 74.01 74.03 36076 74.03 up up correct
FXB.US Invesco CurrencyShares British Pound Sterling Trust 20201204 0 130.72 130.75 129.71 129.87 28800 129.87 down down correct
FXC.US Invesco CurrencyShares Canadian Dollar Trust 20201204 0 76.71 77.04 76.71 77.01 98600 77.01 up up correct
FXD.US First Trust Consumer Discretionary AlphaDEX Fund 20201204 0 49.19 49.37 49.065 49.32 37226 48.958 up up correct
FXE.US Invesco CurrencyShares Euro Currency Trust 20201204 0 114.26 114.401 113.8501 114 69796 114 down down correct
FXF.US Invesco CurrencyShares Swiss Franc Trust 20201204 0 102.53 102.61 102.3 102.33 41600 102.33 down down correct
FXG.US First Trust Consumer Staples AlphaDEX Fund 20201204 0 51.76 52.2055 51.76 52.2055 11432 51.2519 up up correct
FXH.US First Trust Health Care AlphaDEX Fund 20201204 0 103.54 104.88 103.54 104.88 140700 104.88 up up correct
FXI.US iShares Trust 20201204 0 47.215 47.32 47.065 47.19 9731314 45.8208 down up incorrect
FXL.US First Trust Technology AlphaDEX Fund 20201204 0 106.24 108.087 106.24 107.71 106863 107.591 up up correct
FXN.US First Trust Energy AlphaDEX Fund 20201204 0 7.78 8.13 7.78 8.13 404432 7.9921 up up correct
FXO.US First Trust Financials AlphaDEX Fund 20201204 0 33.19 33.62 33.19 33.61 80891 32.7311 up up correct
FXP.US ProShares UltraShort FTSE China 50 20201204 0 32.72 32.95 32.72 32.805 16220 32.805 up up correct
FXU.US First Trust Utilities AlphaDEX Fund 20201204 0 28.49 28.64 28.32 28.49 34972 27.6471
FXY.US Invesco CurrencyShares Japanese Yen Trust 20201204 0 90.9 90.92 90.65 90.68 264300 90.68 down down correct
FXZ.US First Trust Exchange 20201204 0 46.69 47.58 46.69 47.555 158526 46.7923 up up correct
GAL.US SPDR SSgA Global Allocation ETF 20201204 0 42.02 42.3 42.02 42.26 8542 40.5543 up up correct
GAMR.US ETF Managers Trust 20201204 0 75.53 76.15 75.53 76.048 9393 75.3569 up up correct
GASX.US Direxion Daily Natural Gas Related Bear 3X Shares 20201204 0 0.84 0.85 0.82 0.83 111026 0.83 down down correct
GAZ.US iPath Series B Bloomberg Natural Gas Subindex Total ReturnSM ETN 20201204 0 14.93 15.1 14.93 15.0183 1982 15.0183 up up correct
GBDV.US Global Beta ETF Trust 20201204 0 17.995 17.995 17.995 17.995 0 17.3343
GBGR.US Global Beta Rising Stars ETF 20201204 0 22.587 22.587 22.587 22.587 0 22.5192
GBIL.US Goldman Sachs Access Treasury 0 20201204 0 100.12 100.13 100.12 100.12 266100 100.12
GBLO.US Global Beta Low Beta ETF 20201204 0 21.822 21.822 21.822 21.822 0 21.3341
GBUG.US iPath Gold ETN 20201204 0 30.18 30.18 30.166 30.166 10300 30.166 down down correct
GCC.US WisdomTree Continuous Commodity Index Fund 20201204 0 18.4094 18.43 18.35 18.36 85653 16.7272 down up incorrect
GCOR.US Goldman Sachs Access U.S. Aggregate Bond ETF 20201204 0 49.85 49.89 49.63 49.88 28935 49.3877 up up correct
GDMA.US Alpha Architect ETF Trust 20201204 0 30.29 30.4 30.26 30.36 22200 30.1484 up up correct
GDX.US VanEck Vectors Gold Miners ETF 20201204 0 35.5 35.81 35.06 35.31 15779182 34.5232 down down correct
GDXD.US MicroSectors Gold Miners 20201204 0 25.8999 26.59 25.43 26.4169 4491 26.4169 up up correct
GDXJ.US VanEck Vectors Junior Gold Miners ETF 20201204 0 52.1 52.52 51.39 51.62 5418964 49.873 down down correct
GDXU.US MicroSectors Gold Miners 3X Leveraged ETNs 20201204 0 24.235 24.5224 23.3 23.6076 9849 23.6076 down down correct
GEM.US Goldman Sachs ActiveBeta Emerging Markets Equity ETF 20201204 0 37.16 37.385 37.15 37.38 365495 36.0963 up down incorrect
GERM.US ETF Managers Trust 20201204 0 33.05 33.5 33 33.49 47800 33.1603 up up correct
GHYB.US Goldman Sachs Access High Yield Corporate Bond ETF 20201204 0 49.95 50.045 49.95 50.04 9848 47.6934 up up correct
GIGB.US Goldman Sachs ETF Trust 20201204 0 55.97 55.97 55.8698 55.94 38543 54.5928 down down correct
GII.US SPDR S&P Global Infrastructure ETF 20201204 0 50.63 50.72 50.381 50.46 30336 48.5079 down up incorrect
GINN.US Goldman Sachs Innovate Equity ETF 20201204 0 52.99 53.46 52.99 53.41 11200 53.0171 up up correct
GLCN.US VanEck Vectors ETF Trust 20201204 0 50.18 50.18 50 50.11 1200 41.9424 down down correct
GLD.US SPDR Gold Trust 20201204 0 172.78 173.32 171.59 172.32 10098600 172.32 down down correct
GLDM.US World Gold Trust 20201204 0 18.34 18.391 18.21 18.29 2441800 18.29 down down correct
GLIF.US AGFiQ Global Infrastructure ETF 20201204 0 24.325 24.325 24.325 24.325 0 23.6463
GLIN.US VanEck Vectors ETF Trust 20201204 0 30.74 30.74 30.69 30.7 16135 30.6246 down up incorrect
GLL.US ProShares Trust II 20201204 0 33.31 33.77 33.11 33.48 74500 33.48 up up correct
GLTR.US Aberdeen Standard Physical Precious Metals Basket Shares ETF 20201204 0 94.5 94.89 93.67 94.16 24300 94.16 down down correct
GMF.US SPDR S&P Emerging Asia Pacific ETF 20201204 0 125.27 125.62 125.11 125.59 15904 121.1692 up down incorrect
GNAF.US MicroSectors FANG+ Index Inverse ETN 20201204 0 18.05 18.05 18.02 18.02 200 18.02 down down correct
GNR.US SPDR S&P Global Natural Resources ETF 20201204 0 44.82 45.41 44.82 45.34 144676 43.085 up up correct
GOAU.US U.S. Global GO GOLD and Precious Metal Miners ETF 20201204 0 20.88 21.09 20.71 20.71 32327 20.2996 down down correct
GOEX.US Global X Funds 20201204 0 34.14 34.2262 33.8 33.9061 22280 32.892 down down correct
GQRE.US FlexShares Global Quality Real Estate Index Fund 20201204 0 56.93 57.23 56.93 57.2084 12910 55.483 up up correct
GREK.US Global X MSCI Greece ETF 20201204 0 25.7 26 25.62 25.975 66714 25.4464 up up correct
GRES.US IndexIQ ETF Trust 20201204 0 28.25 28.27 28.14 28.2598 1379 25.7046 up up correct
GRN.US iPath Series B Carbon ETN 20201204 0 59.985 59.985 59.985 59.985 11 59.985
GRNB.US VanEck Vectors ETF Trust 20201204 0 27.85 27.87 27.845 27.8509 12413 27.3189 up up correct
GRU.US ELEMENTS Linked to the MLCX Grains Index 20201204 0 3.28 3.35 3.28 3.29 700 3.29 up up correct
GSEU.US Goldman Sachs ETF Trust 20201204 0 32.31 32.31 32.19 32.1966 1399 31.2512 down down correct
GSG.US iShares S&P GSCI Commodity 20201204 0 11.67 11.75 11.66 11.7 330129 11.6279 up down incorrect
GSIE.US Goldman Sachs ActiveBeta International Equity ETF 20201204 0 31.29 31.359 31.26 31.33 227321 30.4764 up down incorrect
GSIG.US Goldman Sachs Access Investment Grade Corporate 1 20201204 0 50.33 50.33 50.33 50.33 0 49.8329
GSJY.US Goldman Sachs ActiveBeta Japan Equity ETF 20201204 0 36.4505 36.54 36.4505 36.51 8653 35.6113 up up correct
GSLC.US Goldman Sachs ETF Trust 20201204 0 74.04 74.44 74.03 74.41 268360 73.3001 up up correct
GSP.US iPath S&P GSCI Total Return Index ETN 20201204 0 10.31 10.33 10.26 10.3225 4906 10.3225 up up correct
GSSC.US Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF 20201204 0 51.16 52.1843 51.16 52.1526 9782 51.4782 up up correct
GSY.US Invesco Ultra Short Duration ETF 20201204 0 50.55 50.57 50.55 50.57 407782 50.2368 up up correct
GTO.US Invesco Total Return Bond ETF 20201204 0 58.43 58.43 58.3373 58.4 65807 56.1561 down down correct
GUNR.US FlexShares Morningstar Global Upstream Natural Resources Index Fund 20201204 0 32.42 32.8 32.42 32.79 594515 31.3885 up up correct
GURU.US Global X Guru Index ETF 20201204 0 43.77 44.18 43.7603 44.081 7894 43.1881 up up correct
GUSH.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares 20201204 0 37.32 41.7501 37.31 41.73 5177882 41.6581 up up correct
GVIP.US Goldman Sachs Hedge Industry VIP ETF 20201204 0 87.53 88.2192 87.395 88.1736 17041 88.1731 up up correct
GWX.US SPDR S&P International Small Cap ETF 20201204 0 34.41 34.56 34.36 34.425 71756 33.2094 up up correct
GXC.US SPDR Index Shares Funds 20201204 0 129.99 130 128.98 129.55 39221 127.1517 down down correct
GXF.US Global X FTSE Nordic Region ETF 20201204 0 26.82 27 26.765 26.795 1523 26.3506 down down correct
GXG.US Global X MSCI Colombia ETF 20201204 0 29.03 30.18 28.98 30.1727 11071 29.3422 up up correct
GYLD.US Arrow Dow Jones Global Yield ETF 20201204 0 13.2 13.4708 13.2 13.4541 5587 12.6444 up up correct
HACK.US ETF Series Solutions 20201204 0 51.58 52.31 51.47 52.26 164563 52.1035 up up correct
HAIL.US SPDR S&P Kensho Smart Mobility ETF 20201204 0 51.2 51.67 50.51 51.64 52900 50.9643 up down incorrect
HAP.US VanEck Vectors Natural Resources ETF 20201204 0 38.831 38.93 38.831 38.9022 1392 37.1504 up up correct
HAUZ.US DBX ETF Trust 20201204 0 26.84 26.88 26.82 26.85 33200 25.0956 up up correct
HAWX.US iShares Currency Hedged MSCI ACWI ex U.S. ETF 20201204 0 29.42 29.44 29.3154 29.44 4965 28.4565 up up correct
HDAW.US DBX ETF Trust 20201204 0 23.94 23.9998 23.9 23.9395 5479 22.6045 down up incorrect
HDEF.US Xtrackers MSCI EAFE High Dividend Yield Equity ETF 20201204 0 23.1 23.1899 23.081 23.11 81197 21.7789 up up correct
HDG.US ProShares Hedge Replication ETF 20201204 0 49.19 49.38 49.16 49.35 2500 49.35 up up correct
HDGE.US AdvisorShares Ranger Equity Bear ETF 20201204 0 3.25 3.2578 3.22 3.23 392292 32.1944 down down correct
HDIV.US Exchange Listed Funds Trust 20201204 0 26.57 26.78 26.57 26.77 3600 26.2565 up up correct
HDLB.US ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B 20201204 0 11.75 12.16 11.75 12.05 112300 10.938 up up correct
HDMV.US First Trust Horizon Managed Volatility Developed International ETF 20201204 0 30.28 30.3499 30.25 30.2598 10717 29.1184 down down correct
HDV.US iShares Core High Dividend ETF 20201204 0 88.97 89.88 88.95 89.87 234478 85.7812 up down incorrect
HEDJ.US WisdomTree Europe Hedged Equity Fund 20201204 0 65.52 65.88 65.46 65.88 334880 64.1122 up down incorrect
HEWC.US iShares Trust 20201204 0 27.5369 27.5369 27.5212 27.5212 506 26.3728 down up incorrect
HEWJ.US iShares Currency Hedged MSCI Japan ETF 20201204 0 35.09 35.29 35.09 35.29 8397 34.4544 up down incorrect
HEWU.US iShares Trust 20201204 0 21.13 21.201 21.13 21.201 1956 20.0767 up up correct
HEZU.US iShares Currency Hedged MSCI Eurozone ETF 20201204 0 31.5 31.66 31.5 31.66 166136 30.4817 up up correct
HFXI.US IQ 50 Percent Hedged FTSE International ETF 20201204 0 22.4171 22.51 22.33 22.47 86015 21.6589 up up correct
HIBL.US Direxion Daily S&P 500 High Beta Bull 3X Shares 20201204 0 32.2229 34.32 32.2229 34.32 588700 34.2982 up up correct
HIBS.US Direxion Daily S&P 500 High Beta Bear 3X Shares 20201204 0 35.2 35.2 32.6 32.8 150700 32.8 down up incorrect
HIPR.US Direxion High Growth ETF 20201204 0 57.9356 57.9356 57.9356 57.9356 242 57.727
HIPS.US GraniteShares HIPS US High Income ETF 20201204 0 13.65 13.93 13.6113 13.81 57037 12.6691 up up correct
HJPX.US iShares Currency Hedged JPX 20201204 0 32.3535 32.3535 32.3535 32.3535 1 31.3171
HMOP.US Hartford Municipal Opportunities ETF 20201204 0 41.57 41.5992 41.5589 41.58 6244 40.88 up up correct
HOLD.US AdvisorShares Trust 20201204 0 98.84 98.84 98.765 98.765 430 98.1315 down down correct
HOMZ.US ETF Series Solutions 20201204 0 32.34 32.42 32.32 32.42 13396 31.4811 up up correct
HSCZ.US iShares Currency Hedged MSCI EAFE Small 20201204 0 31.59 31.66 31.59 31.66 3516 30.5541 up up correct
HSPX.US Global X S&P 500 Covered Call ETF 20201204 0 2766 2770.2 2743.6001 2768.55 65389 2764.4357 up up correct
HTAB.US Hartford Exchange 20201204 0 21.785 21.785 21.785 21.785 100 21.562
HTEC.US Robo Global Healthcare Technology and Innovation ETF 20201204 0 40.54 41.2 40.47 41.19 67100 41.19 up down incorrect
HTRB.US Hartford Total Return Bond ETF 20201204 0 41.63 41.64 41.56 41.62 49200 40.259 down down correct
HTUS.US Exchange Traded Concepts Trust 20201204 0 28.99 28.99 28.97 28.9884 242 27.7709 down down correct
HUSV.US First Trust Horizon Managed Volatility Domestic ETF 20201204 0 28.64 28.69 28.5768 28.66 13070 28.0946 up up correct
HYBB.US iShares BB Rated Corporate Bond ETF 20201204 0 51.79 51.885 51.79 51.862 500 49.5756 up down incorrect
HYDW.US DBX ETF Trust 20201204 0 50.78 50.8 50.775 50.775 900 48.8876 down down correct
HYEM.US VanEck Vectors Emerging Markets High Yield Bond ETF 20201204 0 23.67 23.7 23.575 23.66 192405 22.482 down down correct
HYG.US iShares Trust 20201204 0 86.67 86.9 86.52 86.85 19362041 82.7994 up up correct
HYGH.US iShares U.S. ETF Trust 20201204 0 85.865 86.031 85.86 86.031 3315 82.5926 up up correct
HYGV.US FlexShares Trust 20201204 0 48.656 48.791 48.656 48.765 5200 46.2227 up up correct
HYLB.US Xtrackers USD High Yield Corporate Bond ETF 20201204 0 49.72 49.86 49.705 49.83 1008735 37.9771 up up correct
HYLD.US Exchange Listed Funds Trust 20201204 0 31.7547 31.92 31.73 31.8727 12848 29.738 up down incorrect
HYLV.US IQ S&P High Yield Low Volatility Bond ETF 20201204 0 25.3031 25.34 25.3031 25.34 7848 24.4094 up up correct
HYMB.US SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF 20201204 0 58.19 58.3151 58.17 58.29 131880 56.2924 up down incorrect
HYS.US PIMCO 0 20201204 0 97.5 97.66 97.43 97.65 306298 93.9054 up down incorrect
HYTR.US CP High Yield Trend ETF 20201204 0 24.008 24.018 24.008 24.018 100 22.9861 up up correct
HYUP.US Xtrackers High Beta High Yield Bond ETF 20201204 0 48.095 48.095 48.095 48.095 38 44.6485
IAI.US iShares U.S. Broker 20201204 0 75.45 76.288 75.45 76.0429 17408 74.772 up up correct
IAK.US iShares U.S. Insurance ETF 20201204 0 66.5467 67.049 66.5467 67.0417 3261 65.2259 up up correct
IAT.US iShares U.S. Regional Banks ETF 20201204 0 44.18 44.53 43.95 44.46 70377 43.2259 up up correct
IAU.US iShares Gold Trust 20201204 0 17.57 17.62 17.44 17.52 24574337 34.9568 down down correct
IBCE.US iShares iBonds Mar 2023 Term Corporate ex 20201204 0 25.06 25.06 25.06 25.06 3 24.5249
IBD.US Northern Lights Fund Trust IV 20201204 0 27 27 26.5 26.5 128556 26.115 down down correct
IBDD.US iShares iBonds Mar 2023 Term Corporate ETF 20201204 0 27.3 27.31 27.26 27.28 51946 26.6839 down down correct
IBDM.US iShares Trust 20201204 0 24.9463 24.9491 24.93 24.93 142385 24.6813 down down correct
IBDN.US iShares Trust 20201204 0 25.56 25.58 25.56 25.58 368095 25.0806 up up correct
IBDO.US iShares iBonds Dec 2023 Term Corporate ETF 20201204 0 26.26 26.26 26.23 26.25 120086 25.6798 down up incorrect
IBDP.US iShares iBonds Dec 2024 Term Corporate ETF 20201204 0 26.53 26.53 26.46 26.5 123083 25.9724 down down correct
IBDQ.US iShares iBonds Dec 2025 Term Corporate ETF 20201204 0 27.26 27.262 27.2 27.25 169858 26.6568 down up incorrect
IBDR.US iShares iBonds Dec 2026 Term Corporate ETF 20201204 0 27.05 27.05 26.95 26.98 74363 26.3763 down down correct
IBDS.US iShares iBonds Dec 2027 Term Corporate ETF 20201204 0 27.49 27.49 27.34 27.39 76564 26.7535 down down correct
IBDT.US iShares iBonds Dec 2028 Term Corporate ETF 20201204 0 29.37 29.45 29.3061 29.42 39145 28.6525 up up correct
IBDU.US iShares Trust 20201204 0 27.36 27.369 27.23 27.23 11000 26.5719 down up incorrect
IBDV.US iShares Trust 20201204 0 26.2 26.2 26.04 26.04 10730 25.4968 down down correct
IBMJ.US iShares iBonds Dec 2021 Term Muni Bond ETF 20201204 0 25.785 25.8 25.77 25.78 24585 25.5804 down down correct
IBMK.US iShares iBonds Dec 2022 Term Muni Bond ETF 20201204 0 26.38 26.4 26.3627 26.38 44236 26.0294
IBND.US SPDR Bloomberg Barclays International Corporate Bond ETF 20201204 0 37.6 37.6 37.46 37.48 45786 37.3357 down down correct
IBUY.US Amplify Online Retail ETF 20201204 0 105.01 106.13 104.715 106.12 134703 105.5528 up up correct
ICOL.US iShares MSCI Colombia ETF 20201204 0 10.14 10.49 10.14 10.49 8818 10.2036 up up correct
IDEV.US iShares Core MSCI International Developed Markets ETF 20201204 0 61.15 61.34 61.15 61.26 105910 58.8559 up up correct
IDHQ.US Invesco S&P International Developed Quality ETF 20201204 0 28.48 28.7899 28.195 28.53 8079 27.8534 up up correct
IDIV.US Metaurus U.S. Equity Cumulative Dividends Fund 20201204 0 9.7767 9.8599 9.7767 9.83 756 8.5971 up up correct
IDLV.US Invesco S&P International Developed Low Volatility ETF 20201204 0 29.55 29.6098 29.5 29.57 117760 28.6148 up up correct
IDMO.US Invesco S&P International Developed Momentum ETF 20201204 0 32.1032 32.1032 32.1032 32.1032 1 31.3509
IDNA.US iShares Genomics Immunology and Healthcare ETF 20201204 0 45.97 46.46 45.78 46.23 51100 45.8811 up up correct
IDOG.US ALPS International Sector Dividend Dogs ETF 20201204 0 25.98 26.1 25.98 26.06 41559 24.9591 up down incorrect
IDRV.US iShares Trust 20201204 0 41.37 41.67 41.27 41.66 93100 41.2633 up up correct
IDU.US iShares U.S. Utilities ETF 20201204 0 156.02 156.19 153.78 154.3951 14988 74.642 down down correct
IDX.US VanEck Vectors Indonesia Index ETF 20201204 0 20.53 20.64 20.31 20.43 19884 19.8869 down down correct
IEMG.US iShares Core MSCI Emerging Markets ETF 20201204 0 60.95 61.11 60.84 61.11 8421953 58.638 up up correct
IEUR.US iShares Core MSCI Europe ETF 20201204 0 51.1 51.2399 51.02 51.17 445062 49.3012 up up correct
IEV.US iShares Trust 20201204 0 47.66 47.82 47.63 47.71 119648 46.1038 up up correct
IEZ.US iShares U.S. Oil Equipment & Services ETF 20201204 0 11.11 11.7 11.11 11.7 336503 11.5436 up up correct
IG.US Principal Exchange 20201204 0 27.69 27.715 27.6401 27.6736 17346 26.7835 down down correct
IGBH.US iShares Interest Rate Hedged Long 20201204 0 24.78 24.8 24.6601 24.76 42121 24.0656 down down correct
IGLB.US iShares 10+ Year Investment Grade Corporate Bond ETF 20201204 0 72.3 72.32 72.03 72.21 244971 69.7799 down up incorrect
IGM.US iShares Expanded Tech Sector ETF 20201204 0 339.36 341.68 338.72 341.49 18653 340.7011 up up correct
IGN.US iShares North American Tech 20201204 0 55.96 56.4345 55.96 56.4345 647 56.215 up up correct
IHAK.US iShares Cybersecurity and Tech ETF 20201204 0 35.76 36.14 35.76 36.04 69100 35.8048 up up correct
IHDG.US WisdomTree Trust 20201204 0 38.69 38.83 38.6124 38.83 208654 37.3911 up up correct
IHE.US iShares U.S. Pharmaceuticals ETF 20201204 0 173.63 175.1001 173.63 175.1001 6117 171.7715 up up correct
IHF.US iShares U.S. Healthcare Providers ETF 20201204 0 231.34 234.66 231.34 234.66 11483 232.9234 up down incorrect
IHI.US iShares U.S. Medical Devices ETF 20201204 0 315.08 318.49 314.46 318.38 117796 52.86 up down incorrect
IHY.US VanEck Vectors International High Yield Bond ETF 20201204 0 25.66 25.78 25.66 25.71 14573 24.609 up up correct
IIGD.US Invesco Investment Grade Defensive ETF 20201204 0 27.3391 27.37 27.3391 27.346 3020 26.4493 up up correct
IIGV.US Invesco Exchange 20201204 0 28.51 28.52 28.49 28.51 1300 27.3067
IJAN.US Innovator MSCI EAFE Power Buffer ETF January 20201204 0 25.15 25.315 25.12 25.15 48800 25.15
IJH.US iShares Trust 20201204 0 220.99 224.25 220.99 224.22 1110281 220.787 up down incorrect
IJJ.US iShares S&P Mid 20201204 0 83.72 85.05 83.72 85.05 173831 83.2583 up up correct
IJK.US iShares S&P Mid 20201204 0 68.99 69.94 68.97 69.94 226900 69.4192 up down incorrect
IJR.US iShares Core S&P Small 20201204 0 87.68 89.375 87.67 89.21 3437650 87.5701 up up correct
IJS.US iShares S&P Small 20201204 0 78.37 80.09 78.37 80.05 434986 78.8125 up up correct
IJUL.US Innovator MSCI EAFE Power Buffer ETF 20201204 0 23.868 23.929 23.8 23.885 33700 23.885 up up correct
ILCB.US iShares Morningstar U.S. Equity ETF 20201204 0 52.7 52.875 52.7 52.875 21200 52.0314 up down incorrect
ILCG.US iShares Morningstar Growth ETF 20201204 0 56.968 57.37 56.968 57.37 93500 57.1185 up up correct
ILCV.US iShares Morningstar Value ETF 20201204 0 56.205 56.5 56.205 56.5 12600 54.8906 up up correct
ILF.US iShares Latin America 40 ETF 20201204 0 28.44 28.77 28.44 28.72 2538045 26.3104 up down incorrect
ILTB.US iShares Trust 20201204 0 75.31 75.55 75.17 75.41 109636 72.9651 up up correct
IMCB.US iShares Morningstar Mid 20201204 0 228.5 230.995 228.5 230.9481 3702 56.8998 up up correct
IMCG.US iShares Morningstar Mid 20201204 0 366.63 368.805 366.63 368.435 90066 61.1338 up up correct
IMTB.US iShares Core 5 20201204 0 52.1 52.33 52.1 52.3 6828 50.8062 up up correct
IMTM.US iShares MSCI Intl Momentum Factor ETF 20201204 0 35.9 35.97 35.84 35.95 38412 34.0281 up down incorrect
INCO.US Columbia India Consumer ETF 20201204 0 46.77 46.91 46.655 46.8328 7833 43.7754 up up correct
INDF.US Exchange Traded Concepts Trust 20201204 0 29.605 29.6149 29.4901 29.6149 1321 29.1495 up up correct
INDL.US Direxion Daily MSCI India Bull 2x Shares 20201204 0 38.81 39.0879 38.7088 39.05 121394 38.0627 up down incorrect
INDS.US Pacer Benchmark Industrial Real Estate SCTR ETF 20201204 0 35.02 35.38 35.02 35.38 19297 34.6038 up up correct
INKM.US SSGA Active Trust 20201204 0 33.92 34.04 33.92 34.04 28569 32.3325 up up correct
INTF.US iShares Edge MSCI Multifactor Intl ETF 20201204 0 26.77 26.8167 26.73 26.8 56227 25.3708 up up correct
IOO.US iShares Global 100 ETF 20201204 0 62.04 62.27 62.03 62.27 47100 60.8782 up up correct
IPAC.US iShares Core MSCI Pacific ETF 20201204 0 63.2 63.48 63.2 63.48 22389 60.7586 up up correct
IPAY.US ETF Series Solutions 20201204 0 62.2 63.22 62.2 63.21 137000 63.21 up up correct
IPO.US Renaissance IPO ETF 20201204 0 64.49 65.21 64.1 65.07 262300 65.07 up up correct
IPOS.US Renaissance International IPO ETF 20201204 0 34.4 34.5534 34.2806 34.44 10748 34.3736 up up correct
IQDE.US FlexShares International Quality Dividend Defensive Index Fund 20201204 0 22.2905 22.32 22.2905 22.2906 2168 21.3152 up up correct
IQDF.US FlexShares International Quality Dividend Index Fund 20201204 0 23.78 23.81 23.74 23.784 43646 22.7388 up up correct
IQDY.US FlexShares International Quality Dividend Dynamic Index Fund 20201204 0 27.35 27.36 27.3053 27.3348 812 26.228 down down correct
IQIN.US IQ 500 International ETF 20201204 0 29.0879 29.0879 29.0879 29.0879 15 28.2331
IQLT.US iShares MSCI Intl Quality Factor ETF 20201204 0 34.81 34.91 34.81 34.9 345732 33.9031 up down incorrect
IQSI.US IQ Candriam ESG International Equity ETF 20201204 0 26.998 26.998 26.998 26.998 0 26.2378
IQSU.US IQ Candriam ESG US Equity ETF 20201204 0 31.568 31.568 31.568 31.568 0 31.1945
IRBO.US iShares Robotics and Artificial Intelligence Multisector ETF 20201204 0 38.14 38.5685 38.09 38.45 54822 37.3931 up up correct
ISCB.US iShares Morningstar Small 20201204 0 193.23 193.8641 191.56 193.8641 2590 47.6975 up down incorrect
ISCF.US iShares Trust 20201204 0 32.76 32.825 32.69 32.7615 18360 31.0778 up up correct
ISCG.US iShares Morningstar Small 20201204 0 46.7167 47.2283 46.5717 47.2283 99600 46.9221 up up correct
ISCV.US iShares Morningstar Small 20201204 0 46.3367 46.6 46.3367 46.6 6000 45.4646 up up correct
ISRA.US VanEck Vectors Israel ETF 20201204 0 40.8 41.33 40.8 41.2809 3835 40.6706 up up correct
ISZE.US iShares MSCI Intl Size Factor ETF 20201204 0 29.1313 29.1313 29.1313 29.1313 0 26.7306
ITEQ.US BlueStar Israel Technology ETF 20201204 0 61.87 62.77 61.78 62.75 11636 62.3224 up up correct
ITOT.US iShares Core S&P Total U.S. Stock Market ETF 20201204 0 84.23 84.91 84.23 84.91 839445 83.4894 up up correct
IVE.US iShares Trust 20201204 0 127.15 128.21 127.15 128.18 398317 124.9681 up up correct
IVES.US ETF Managers Trust 20201204 0 48.56 49.24 48.55 49.23 2500 49.1069 up up correct
IVLU.US iShares Edge MSCI Intl Value Factor ETF 20201204 0 22.96 23.04 22.96 23.04 100140 22.1074 up down incorrect
IVOG.US Vanguard S&P Mid 20201204 0 172.09 173.94 172.09 173.94 12278 171.7948 up up correct
IVOL.US Krane Shares Trust 20201204 0 27.66 27.77 27.66 27.72 444100 26.8202 up up correct
IVOO.US Vanguard Admiral Funds 20201204 0 149.83 151.93 149.83 151.93 12589 149.341 up down incorrect
IVOV.US Vanguard S&P Mid 20201204 0 130.51 132.16 130.51 132.16 17003 126.5926 up up correct
IVV.US iShares Core S&P 500 ETF 20201204 0 368.68 371.2 368.6194 371.19 4091844 364.7046 up down incorrect
IVW.US iShares S&P 500 Growth ETF 20201204 0 62.22 62.53 62.14 62.51 1863360 62.035 up up correct
IWB.US iShares Russell 1000 ETF 20201204 0 207.33 208.75 207.2352 208.71 459461 205.4576 up up correct
IWC.US iShares Micro 20201204 0 112.45 115.25 112.45 115.15 65204 113.9027 up up correct
IWD.US iShares Russell 1000 Value ETF 20201204 0 135.07 136.35 135.07 136.32 2044879 133.4047 up down incorrect
IWF.US iShares Russell 1000 Growth ETF 20201204 0 233.46 234.48 232.92 234.47 1015143 232.7947 up up correct
IWFH.US iShares Virtual Work and Life Multisector ETF 20201204 0 28.263 28.263 28.263 28.263 300 28.2104
IWL.US iShares Russell Top 200 ETF 20201204 0 88.36 88.95 88.36 88.95 28203 87.5209 up up correct
IWM.US iShares Trust 20201204 0 185.02 188.45 183.9203 188.2 24415714 185.8519 up up correct
IWN.US iShares Russell 2000 Value ETF 20201204 0 127 129.71 126.835 129.57 1447972 126.9821 up up correct
IWO.US iShares Russell 2000 Growth ETF 20201204 0 265.16 269.26 264.51 269.02 656795 267.8728 up up correct
IWP.US iShares Russell Mid 20201204 0 197.5 199.21 196.84 199.1 242471 99.1765 up up correct
IWR.US iShares Russell Mid 20201204 0 66.74 67.49 66.74 67.46 1446322 66.4914 up up correct
IWS.US iShares Russell Mid 20201204 0 95.08 96.245 95.08 96.22 540358 94.3718 up up correct
IWV.US iShares Russell 3000 ETF 20201204 0 218.42 220.1 218.42 220.05 79750 216.7643 up up correct
IWX.US iShares Russell Top 200 Value ETF 20201204 0 57.6609 57.92 57.6609 57.9195 34308 56.5203 up up correct
IWY.US iShares Russell Top 200 Growth ETF 20201204 0 128.99 129.46 128.74 129.46 82955 128.4593 up down incorrect
IXC.US iShares Global Energy ETF 20201204 0 21.47 21.995 21.47 21.98 1028140 20.5637 up down incorrect
IXG.US iShares Global Financials ETF 20201204 0 64.95 65.24 64.95 65.17 45433 63.499 up up correct
IXJ.US iShares Global Healthcare ETF 20201204 0 75.29 75.9 75.29 75.88 41785 74.5346 up up correct
IXN.US iShares Global Tech ETF 20201204 0 287.1 289.34 286.7 289.3 31520 47.7605 up up correct
IXP.US iShares Global Comm Services ETF 20201204 0 74.54 74.7163 74.38 74.61 30215 72.8908 up up correct
IXSE.US WisdomTree India ex 20201204 0 27.7 27.728 27.7 27.728 400 27.705 up up correct
IYC.US iShares U.S. Consumer Services ETF 20201204 0 277.04 277.165 276.18 277.01 57668 68.8225 down up incorrect
IYE.US iShares U.S. Energy ETF 20201204 0 20.81 21.59 20.81 21.59 2914723 20.7258 up up correct
IYF.US iShares U.S. Financials ETF 20201204 0 130.58 131.71 130.58 131.69 71327 64.7016 up up correct
IYG.US iShares U.S. Financial Services ETF 20201204 0 145.03 146.27 145.03 146.22 52482 143.5378 up up correct
IYH.US iShares U.S. Healthcare ETF 20201204 0 241.21 243.79 241.21 243.79 29953 240.5322 up up correct
IYK.US iShares U.S. Consumer Goods ETF 20201204 0 165.52 166.82 165.52 166.79 12152 163.4708 up up correct
IYM.US iShares U.S. Basic Materials ETF 20201204 0 110.35 112.3 109.97 112.2 45163 110.011 up up correct
IYR.US iShares U.S. Real Estate ETF 20201204 0 85.4 86.26 85.35 86.24 3714594 83.6814 up up correct
IYW.US iShares U.S. Technology ETF 20201204 0 329.41 331.72 328.92 331.67 56192 82.5417 up up correct
IYY.US iShares Dow Jones U.S. ETF 20201204 0 184.55 186.02 184.55 186.02 15504 91.6177 up up correct
JAAA.US Janus Detroit Street Trust 20201204 0 50.18 50.18 50.126 50.126 45800 49.4607 down up incorrect
JAGG.US JPMorgan U.S. Aggregate Bond ETF 20201204 0 55.68 55.72 55.634 55.66 105150 54.6838 down down correct
JDIV.US JPMorgan U.S. Dividend ETF 20201204 0 27.48 27.7107 27.48 27.7107 3590 26.5036 up up correct
JDST.US Direxion Daily Junior Gold Miners Index Bear 2X Shares 20201204 0 11.31 11.61 11.13 11.5 4496358 11.5 up up correct
JEPI.US J.P. Morgan Exchange 20201204 0 54.75 55.01 54.59 55.01 78700 51.1783 up down incorrect
JETS.US U.S. Global Jets ETF 20201204 0 23.8 24.05 23.39 23.51 6861679 23.3525 down up incorrect
JGLD.US Amplify Pure Junior Gold Miners ETF 20201204 0 26.31 26.31 26.1764 26.1764 731 26.1764 down down correct
JHCS.US John Hancock Exchange 20201204 0 34.382 34.382 34.33 34.34 3600 33.8928 down down correct
JHEM.US John Hancock Multifactor Emerging Markets ETF 20201204 0 28.51 28.62 28.51 28.59 84230 27.5481 up up correct
JHMA.US John Hancock Exchange 20201204 0 39.79 39.8567 39.79 39.8567 243 38.9113 up down incorrect
JHMC.US John Hancock Multifactor Consumer Discretionary ETF 20201204 0 44.59 44.6094 44.47 44.6094 3804 44.3346 up up correct
JHMD.US John Hancock Multifactor Developed International ETF 20201204 0 30.8856 30.8856 30.75 30.79 7264 29.4903 down down correct
JHME.US John Hancock Exchange 20201204 0 15.26 15.649 15.26 15.649 2026 14.9525 up up correct
JHMF.US John Hancock Multifactor Financials ETF 20201204 0 40.7092 40.7978 40.65 40.7978 3656 39.7584 up up correct
JHMH.US John Hancock Multifactor Health Care ETF 20201204 0 43.0489 43.2798 43.0489 43.2798 3273 42.3202 up up correct
JHMI.US John Hancock Exchange 20201204 0 44.3 44.3057 44.2689 44.2689 640 43.6298 down down correct
JHML.US John Hancock Multifactor Large Cap ETF 20201204 0 46.53 46.9066 46.53 46.9066 34880 45.993 up up correct
JHMM.US John Hancock Multifactor Mid Cap ETF 20201204 0 43.75 44.19 43.72 44.19 113728 43.6208 up down incorrect
JHMS.US John Hancock Exchange 20201204 0 32.35 32.591 32.35 32.591 163 31.5757 up up correct
JHMT.US John Hancock Multifactor Technology ETF 20201204 0 75.951 76.5807 75.951 76.5807 845 75.9725 up up correct
JHMU.US John Hancock Exchange 20201204 0 31.47 31.47 31.2615 31.2615 451 29.8844 down down correct
JHSC.US John Hancock Multifactor Small Cap ETF 20201204 0 29.4792 29.7899 29.47 29.7899 14011 29.2582 up up correct
JIG.US J.P. Morgan Exchange 20201204 0 69.49 69.52 69.21 69.4554 4613 68.4712 down down correct
JIGB.US J.P. Morgan Exchange 20201204 0 57.805 57.805 57.805 57.805 200 55.1571
JJA.US iPath Series B Bloomberg Agriculture Subindex Total Return ETN 20201204 0 47.5 47.5 47.3516 47.3516 1231 15.7839 down down correct
JJC.US iPath Series B Bloomberg Copper Subindex Total Return ETN 20201204 0 52.63 53.88 52.63 53.5417 6825 17.8472 up down incorrect
JJE.US iPath Series B Bloomberg Energy Subindex Total Return ETN 20201204 0 25.775 25.775 25.775 25.775 2 25.775
JJG.US iPath Series B Bloomberg Grains Subindex Total Return ETN 20201204 0 48.71 48.71 48.315 48.522 5400 48.522 down down correct
JJM.US iPath® Bloomberg Industrial Metals Subindex Total Return(SM) ETN 20201204 0 51.2 51.2 51.11 51.11 251 51.11 down up incorrect
JJN.US iPath Series B Bloomberg Nickel Subindex Total Return ETN 20201204 0 63.3 65.5 63.3 64.84 5320 21.6133 up up correct
JJP.US iPath® Bloomberg Precious Metals Subindex Total Return(SM) ETN 20201204 0 65.075 65.075 65.075 65.075 53 65.075
JJS.US iPath Series B Bloomberg Softs Subindex Total Return ETN 20201204 0 40.26 40.26 39.74 39.74 405 39.74 down down correct
JJT.US iPath Series B Bloomberg Tin Subindex Total Return ETN 20201204 0 49.6 49.6 49.6 49.6 0 49.6
JJU.US iPath® Series B Bloomberg Aluminum Subindex Total Return ETN 20201204 0 44.04 44.04 44.04 44.04 29 44.04
JKD.US iShares Morningstar U.S. Equity ETF 20201204 0 210.8 211.4956 210.8 211.4956 5348 210.7564 up up correct
JKE.US iShares Morningstar Growth ETF 20201204 0 284.84 286.8488 284.84 286.8488 18702 286.6463 up up correct
JKF.US iShares Morningstar Value ETF 20201204 0 112.41 112.995 112.41 112.995 6294 112.1816 up up correct
JKG.US iShares Morningstar Mid 20201204 0 228.5 230.995 228.5 230.9481 3702 230.2163 up up correct
JKJ.US iShares Morningstar Small 20201204 0 193.23 193.8641 191.56 193.8641 2590 193.2254 up up correct
JKK.US iShares Morningstar Small 20201204 0 280.3 283.37 279.43 283.37 16559 283.2808 up up correct
JMBS.US Janus Henderson Mortgage 20201204 0 53.58 53.59 53.54 53.56 75956 52.6371 down down correct
JMIN.US JPMorgan U.S. Minimum Volatility ETF 20201204 0 31.63 31.683 31.61 31.683 803 30.8158 up up correct
JMOM.US JPMorgan U.S. Momentum Factor ETF 20201204 0 37.7258 37.87 37.7206 37.87 12745 37.4952 up up correct
JNK.US SPDR Bloomberg Barclays High Yield Bond ETF 20201204 0 108 108.33 107.9278 108.28 4919204 103.3482 up down incorrect
JNUG.US Direxion Daily Junior Gold Miners Index Bull 2X Shares 20201204 0 109.26 111.0899 106.34 107.62 1092766 107.2146 down down correct
JO.US iPath Series B Bloomberg Coffee Subindex Total Return ETN 20201204 0 35 35.146 34.46 34.55 61000 34.55 down down correct
JOYY.US Infusive® Compounding Global Equities ETF 20201204 0 32.48 32.625 32.48 32.5478 2946 29.8711 up up correct
JPEM.US JPMorgan Diversified Return Emerging Markets Equity ETF 20201204 0 53.66 53.9335 53.66 53.898 12498 51.3297 up up correct
JPIN.US JPMorgan Diversified Return International Equity ETF 20201204 0 57.23 57.39 57.2 57.3 49079 54.2442 up up correct
JPMB.US JPMorgan USD Emerging Markets Sovereign Bond ETF 20201204 0 51.305 51.305 51.255 51.255 565 49.1278 down up incorrect
JPME.US JPMorgan Diversified Return U.S. Mid Cap Equity ETF 20201204 0 73.22 74.1037 73.22 74.1037 6719 72.5742 up down incorrect
JPN.US Xtrackers Japan JPX 20201204 0 32.24 32.34 32.2101 32.3256 1501 31.3677 up up correct
JPSE.US JPMorgan Diversified Return U.S. Small Cap Equity ETF 20201204 0 34.31 35.0254 34.31 35.0254 13684 34.4022 up up correct
JPUS.US JPMorgan Diversified Return U.S. Equity ETF 20201204 0 82.56 83.42 82.56 83.39 11394 81.4105 up up correct
JPXN.US iShares JPX 20201204 0 71.25 71.5092 71.25 71.287 3859 69.0002 up up correct
JQUA.US JPMorgan U.S. Quality Factor ETF 20201204 0 35.22 35.58 35.22 35.58 23827 34.8607 up up correct
JUST.US Goldman Sachs JUST U.S. Large Cap Equity ETF 20201204 0 53.5585 53.75 53.5585 53.7156 14371 52.9068 up up correct
JVAL.US JPMorgan U.S. Value Factor ETF 20201204 0 29.34 29.8626 29.34 29.8626 8759 29.0483 up up correct
JXI.US iShares Global Utilities ETF 20201204 0 60.1 60.1295 59.49 59.6592 3541 56.9729 down up incorrect
KALL.US KraneShares MSCI All China Index ETF 20201204 0 34.59 34.59 34.31 34.3745 10153 34.017 down down correct
KARS.US KraneShares Electric Vehicles and Future Mobility Index ETF 20201204 0 38.03 38.66 38.01 38.51 76528 38.4541 up up correct
KBA.US KraneShares Trust 20201204 0 44.5 44.62 44.42 44.58 90129 44.2833 up up correct
KBE.US SPDR S&P Bank ETF 20201204 0 40.75 41.17 40.56 41.14 1774058 39.9204 up down incorrect
KBND.US KraneShares Bloomberg Barclays China Bond Inclusion Index ETF 20201204 0 34.955 34.955 34.955 34.955 100 34.1923
KCCB.US KraneShares Trust 20201204 0 40.29 40.29 40.29 40.29 196 38.2335
KCE.US SPDR S&P Capital Markets ETF 20201204 0 73.32 73.5 72.93 73.44 25200 71.5818 up up correct
KCNY.US KraneShares Trust 20201204 0 34.955 34.955 34.955 34.955 24 34.5381
KDFI.US KFA Dynamic Fixed Income ETF 20201204 0 21.56 21.58 21.531 21.531 3200 20.8174 down down correct
KEMQ.US KraneShares FTSE Emerging Markets Consumer Technology Index ETF 20201204 0 31.99 32.099 31.952 32.0696 7270 31.3241 up up correct
KEMX.US KraneShares MSCI Emerging Markets ex China Index ETF 20201204 0 28.839 28.839 28.839 28.839 100 28.839
KESG.US KraneShares Trust 20201204 0 30.238 30.238 30.1 30.1 336 30.1 down down correct
KFVG.US KraneShares CICC China 5G & Semiconductor Index ETF 20201204 0 25.29 25.29 25.102 25.184 6800 25.184 down down correct
KFYP.US KraneShares CICC China Leaders 100 Index ETF 20201204 0 33.021 33.105 32.91 32.91 1244 32.0488 down down correct
KGRN.US KraneShares MSCI China Clean Technology ETF 20201204 0 38.58 38.71 38.27 38.27 58873 38.2677 down up incorrect
KHYB.US KraneShares Asia Pacific High Yield Bond ETF 20201204 0 40.29 40.29 40.29 40.29 200 37.6828
KIE.US SPDR S&P Insurance ETF 20201204 0 33.54 34.03 33.54 33.99 289605 33.095 up up correct
KLCD.US KFA Large Cap Quality Dividend Index ETF 20201204 0 28.835 28.92 28.835 28.899 900 28.2286 up up correct
KLDW.US Knowledge Leaders Developed World ETF 20201204 0 41.56 41.77 41.56 41.77 12273 41.3093 up down incorrect
KMED.US KraneShares Emerging Markets Healthcare Index ETF 20201204 0 33.93 34.48 33.89 34.33 2371 34.3219 up up correct
KMLM.US KFA Mount Lucas Index Strategy ETF 20201204 0 25.245 25.245 25.245 25.245 0 25.245
KNOW.US Direxion All Cap Insider Sentiment Shares 20201204 0 285.5 296 283 294 52670 294 up down incorrect
KOIN.US Capital Link NextGen Protocol ETF 20201204 0 36.49 36.991 36.49 36.88 11563 36.1471 up up correct
KOKU.US Xtrackers MSCI Kokusai Equity ETF 20201204 0 70.58 70.58 70.58 70.58 0 69.3093
KOLD.US ProShares UltraShort Bloomberg Natural Gas 20201204 0 50.08 50.089 46.43 48.72 996462 48.72 down down correct
KOMP.US SPDR S&P Kensho New Economies Composite ETF 20201204 0 53.39 53.93 53.18 53.93 126604 53.0117 up up correct
KORP.US American Century Diversified Corporate Bond ETF 20201204 0 53.0992 53.1097 53.0974 53.1051 1359 51.7401 up down incorrect
KORU.US Direxion Shares ETF Trust 20201204 0 33.37 34.13 33.37 34.12 236429 33.8548 up up correct
KRBN.US KraneShares Global Carbon ETF 20201204 0 22.8 23.36 22.8 23.3 3200 23.3 up down incorrect
KRE.US SPDR S&P Regional Banking ETF 20201204 0 50.52 51.04 50.19 50.91 7047423 49.4565 up up correct
KSA.US iShares MSCI Saudi Arabia ETF 20201204 0 31.32 31.59 31.32 31.54 334453 30.944 up up correct
KSCD.US KFA Small Cap Quality Dividend Index ETF 20201204 0 25.22 25.452 25.22 25.452 1200 25.0627 up up correct
KURE.US KraneShares MSCI All China Health Care Index ETF 20201204 0 34.8 35.21 34.75 34.75 30100 34.7499 down down correct
KVLE.US KFA Value Line Dynamic Core Equity Index ETF 20201204 0 21.34 21.34 20.34 20.437 7500 20.1182 down down correct
KWEB.US KraneShares CSI China Internet ETF 20201204 0 75.78 75.815 75.08 75.38 826636 75.1489 down down correct
KXI.US iShares Global Consumer Staples ETF 20201204 0 57.89 58.08 57.86 58.08 10669 56.0119 up down incorrect
LABD.US Direxion Daily S&P Biotech Bear 3X Shares 20201204 0 30.34 30.78 28.93 29.12 1056200 29.12 down up incorrect
LABU.US Direxion Shares ETF Trust 20201204 0 89.048 93.12 87.87 92.45 745100 92.45 up up correct
LBJ.US Direxion Daily Latin America Bull 2X Shares 20201204 0 74.26 75.6799 74.26 75.6799 11292 74.3948 up up correct
LCG.US Sterling Capital Focus Equity ETF 20201204 0 26.01 26.2 26.01 26.1435 10281 26.1435 up up correct
LCR.US Leuthold Core ETF 20201204 0 29 29 27.91 27.977 2200 27.8029 down down correct
LD.US iPath Bloomberg Lead Subindex Total Return(SM) ETN 20201204 0 42.2451 42.2451 42.2451 42.2451 25 42.2451
LDUR.US PIMCO Enhanced Low Duration Active Exchange 20201204 0 101.94 101.95 101.85 101.93 56247 100.9499 down down correct
LEMB.US iShares J.P. Morgan EM Local Currency Bond ETF 20201204 0 44.38 44.48 44.32 44.38 71946 42.7022
LGH.US HCM Defender 500 Index ETF 20201204 0 32.13 32.23 32.08 32.228 2600 32.1073 up down incorrect
LGLV.US SPDR SSGA US Large Cap Low Volatility Index ETF 20201204 0 118.7307 119.605 118.7307 119.6 24320 116.4696 up up correct
LGOV.US First Trust Exchange 20201204 0 28.93 29.148 28.8 29.035 9300 28.0286 up down incorrect
LIT.US Global X Funds 20201204 0 52.88 53.73 52.835 53.71 542673 53.6038 up up correct
LOUP.US Innovator ETFs Trust 20201204 0 47.51 48.445 47.51 48.417 28000 48.417 up up correct
LOWC.US SPDR MSCI ACWI Low Carbon Target ETF 20201204 0 112.46 112.87 112.42 112.87 3067 109.989 up up correct
LQD.US iShares iBoxx $ Investment Grade Corporate Bond ETF 20201204 0 137.14 137.3399 136.84 137 12521215 133.6269 down down correct
LQDH.US iShares Interest Rate Hedged Corporate Bond ETF 20201204 0 95.03 95.12 94.87 95 14527 93.3177 down down correct
LRGF.US iShares MSCI USA Multifactor ETF 20201204 0 36.56 36.89 36.56 36.87 56589 36.3497 up up correct
LRNZ.US TrueShares Technology AI and Deep Learning ETF 20201204 0 45 45.57 44.316 45.517 5900 45.517 up up correct
LSAF.US LeaderSharesTM AlphaFactor US Core Equity ETF 20201204 0 27.95 28.3039 27.95 28.3039 9734 27.1755 up up correct
LSAT.US Two Roads Shared Trust 20201204 0 29.13 29.211 28.8801 29.211 7069 28.1125 up up correct
LSST.US Natixis ETF Trust 20201204 0 26.05 26.065 26.05 26.065 405 24.8571 up up correct
LTL.US ProShares Ultra Telecommunications 20201204 0 40.2772 40.2772 40.2772 40.2772 381 39.5707
LTPZ.US PIMCO 15+ Year U.S. TIPS Index Exchange 20201204 0 86.9 87.0099 86.5 86.84 107487 83.9931 down down correct
MARB.US First Trust Vivaldi Merger Arbitrage ETF 20201204 0 19.59 19.618 19.59 19.618 300 19.618 up down incorrect
MBSD.US FlexShares Disciplined Duration MBS Index Fund 20201204 0 24.1039 24.11 24.095 24.095 1706 23.4777 down down correct
MCRO.US IQ Hedge Macro Tracker ETF 20201204 0 28.67 28.6818 28.67 28.6818 212 27.973 up down incorrect
MDY.US SPDR S&P MIDCAP 400 ETF Trust 20201204 0 404.2 409.86 403.89 409.78 602876 404.2569 up up correct
MDYG.US SPDR S&P 400 Mid Cap Growth ETF 20201204 0 66.22 67.1 66.22 67.1 105734 66.4231 up up correct
MDYV.US SPDR S&P 400 Mid Cap Value ETF 20201204 0 53.83 54.69 53.83 54.69 58157 53.4474 up up correct
MENV.US AdvisorShares Trust 20201204 0 26.45 26.45 26.09 26.15 1600 25.576 down down correct
MEXX.US Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3 20201204 0 63.03 66.34 62.13 62.89 23296 62.3797 down down correct
MFDX.US PIMCO RAFI Dynamic Multi 20201204 0 26.9 26.91 26.815 26.869 4404 26.287 down down correct
MFEM.US PIMCO RAFI Dynamic Multi 20201204 0 26.085 26.129 26.0792 26.129 10255 21.3048 up up correct
MFUS.US PIMCO RAFI Dynamic Multi 20201204 0 33.4 33.5825 33.4 33.5825 1770 33.0441 up up correct
MGC.US Vanguard Mega Cap Index Fund ETF Shares 20201204 0 130.91 131.61 130.86 131.6 66353 129.3184 up up correct
MGK.US Vanguard Mega Cap Growth Index Fund ETF Shares 20201204 0 198.18 198.96 197.79 198.96 449919 197.5852 up down incorrect
MGV.US Vanguard World Fund 20201204 0 86.09 86.87 86.09 86.87 149234 84.2312 up up correct
MID.US American Century Mid Cap Growth Impact ETF 20201204 0 48.765 48.765 48.765 48.765 100 48.765
MIDF.US iShares MSCI USA Mid 20201204 0 31.098 31.098 31.098 31.098 100 30.7147
MIDU.US Direxion Shares ETF Trust 20201204 0 35.8 37.25 35.8 37.25 74477 37.2386 up down incorrect
MINC.US AdvisorShares Trust 20201204 0 48.91 48.91 48.8493 48.91 915 48.0995
MINT.US PIMCO Enhanced Short Maturity Active Exchange 20201204 0 101.975 101.98 101.97 101.98 1435007 101.5254 up up correct
MJ.US ETFMG Alternative Harvest ETF 20201204 0 16.04 16.26 15.66 15.78 3528560 15.5514 down down correct
MJJ.US MicroSectors Cannabis ETNs 20201204 0 67.0402 67.0402 66.2398 66.2398 403 66.2398 down down correct
MJO.US MicroSectors Cannabis 2X Leveraged ETNs 20201204 0 75 77.03 75 75.6732 1909 75.6732 up down incorrect
MJX.US ETFMG Alternative Harvest ETF 20201204 0 0.07 0.07 0.07 0.07 4000 0.0277
MLPA.US Global X MLP ETF 20201204 0 29.25 30.43 29.25 30.12 472092 27.5165 up up correct
MLPB.US UBS ETRACS Alerian MLP Infrastructure Index ETN Series B 20201204 0 12.95 13.295 12.92 13.1499 72539 12.2271 up up correct
MLPO.US Credit Suisse S&P MLP Index ETN 20201204 0 8.7 8.7 8.0856 8.25 2654 7.6921 down up incorrect
MLPR.US ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN 20201204 0 25.39 25.67 25.39 25.639 1200 22.9549 up down incorrect
MLPX.US Global X MLP & Energy Infrastructure ETF 20201204 0 28.29 29.22 28.29 29.13 126387 27.3599 up up correct
MMIN.US IQ MacKay Municipal Insured ETF 20201204 0 27.52 27.52 27.45 27.48 82401 27.0231 down up incorrect
MMIT.US IndexIQ Active ETF Trust 20201204 0 26.63 26.66 26.61 26.63 25372 26.2017
MMLG.US First Trust Exchange 20201204 0 23.36 23.4 23.36 23.387 800 23.3276 up up correct
MMTM.US SPDR S&P 1500 Momentum Tilt ETF 20201204 0 158.36 158.5459 158.06 158.06 25174 155.9585 down down correct
MNA.US IQ Merger Arbitrage ETF 20201204 0 33.95 34.02 33.76 33.94 199992 33.1717 down down correct
MOO.US VanEck Vectors Agribusiness ETF 20201204 0 75.89 76.4 75.89 76.33 33159 74.6056 up up correct
MOON.US Direxion Moonshot Innovators ETF 20201204 0 29 29.36 28.795 29.325 36900 28.8828 up up correct
MORT.US VanEck Vectors Mortgage REIT Income ETF 20201204 0 16.61 16.84 16.61 16.82 109891 15.6006 up up correct
MOTO.US SmartETFs Smart Transportation & Technology ETF 20201204 0 38.08 38.679 38.08 38.679 2200 38.4677 up up correct
MSOS.US AdvisorShares Pure US Cannabis ETF 20201204 0 33.89 34.985 33.89 34.95 331000 34.95 up up correct
MTGP.US WisdomTree Mortgage Plus Bond Fund 20201204 0 51.715 51.715 51.715 51.715 200 50.4937
MUB.US iShares Trust 20201204 0 116.71 116.74 116.58 116.74 981709 114.4768 up up correct
MUNI.US PIMCO ETF Trust 20201204 0 56.55 56.58 56.51 56.56 45434 55.6482 up down incorrect
MUST.US Columbia Multi 20201204 0 22.18 22.2799 22.18 22.2519 14041 21.8369 up up correct
MVRL.US ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN 20201204 0 39.3803 39.43 39.37 39.43 1660 34.8596 up up correct
MVV.US ProShares Ultra MidCap400 20201204 0 44.1 45.23 44.08 45.23 29662 45.1034 up down incorrect
MXDU.US Nationwide Maximum Diversification U.S. Core Equity ETF 20201204 0 37.0386 37.0759 37.0386 37.0759 230 36.0302 up up correct
MXI.US iShares Global Materials ETF 20201204 0 79.62 80.3 79.62 80.3 30147 76.9769 up up correct
MYY.US ProShares Short MidCap400 20201204 0 30.69 30.69 30.38 30.38 2100 30.38 down down correct
MZZ.US ProShares UltraShort MidCap400 20201204 0 7.23 7.23 6.98 6.98 17696 27.92 down down correct
NACP.US Impact Shares Trust I 20201204 0 28.2 28.5 28.2 28.5 1920 27.9978 up down incorrect
NAIL.US Direxion Daily Homebuilders & Supplies Bull 3X Shares 20201204 0 45.6 45.6 43.11 43.99 777200 43.99 down down correct
NANR.US SPDR S&P North American Natural Resources ETF 20201204 0 33.65 34.51 33.65 34.51 18185 33.0575 up up correct
NERD.US Listed Funds Trust 20201204 0 28.63 28.866 28.555 28.83 46000 28.524 up down incorrect
NETL.US Fundamental Income Net Lease Real Estate ETF 20201204 0 25.46 25.75 25.46 25.705 2800 24.8271 up down incorrect
NFLT.US Virtus Newfleet Multi 20201204 0 25.4355 25.4535 25.4355 25.4535 2439 24.498 up down incorrect
NFRA.US FlexShares STOXX Global Broad Infrastructure Index Fund 20201204 0 53.88 54.05 53.87 53.95 98675 52.2364 up up correct
NGE.US Global X Funds 20201204 0 11.69 11.69 11.4 11.46 16089 10.7049 down down correct
NIB.US iPath Bloomberg Cocoa Subindex Total Return(SM) ETN 20201204 0 32.02 32.26 31.69 32.17 38000 32.17 up up correct
NIFE.US Direxion Fallen Knives ETF 20201204 0 67.6483 67.6483 67.6483 67.6483 76 60.4976
NLR.US VanEck Vectors Uranium+Nuclear Energy ETF 20201204 0 48.4 48.71 48.4 48.5866 2428 46.5718 up up correct
NORW.US Global X MSCI Norway ETF 20201204 0 26.82 27 26.765 26.795 1523 26.2441 down down correct
NRGD.US MicroSectors U.S. Big Oil Index 20201204 0 67.5 67.7 56.5 56.8 176700 56.8 down up incorrect
NRGU.US MicroSectors U.S. Big Oil Index 3X Leveraged ETNs 20201204 0 64.1 72.1 63.39 71.92 668100 71.92 up up correct
NTSX.US WisdomTree Trust 20201204 0 35.9 36.04 35.79 36.04 43500 35.5829 up up correct
NUAG.US Nuveen Enhanced Yield U.S. Aggregate Bond ETF 20201204 0 25.63 25.66 25.62 25.6353 11691 25.0055 up up correct
NUBD.US Nuveen ESG U.S. Aggregate Bond ETF 20201204 0 26.82 26.82 26.7325 26.78 49191 26.1893 down up incorrect
NUGT.US Direxion Shares ETF Trust 20201204 0 67.21 68.46 65.63 66.69 1994500 66.69 down down correct
NUHY.US Nuveen ESG High Yield Corporate Bond ETF 20201204 0 25.07 25.18 25.051 25.09 16100 23.9088 up up correct
NUSA.US Nuveen Enhanced Yield 1 20201204 0 25.5 25.54 25.5 25.52 8713 24.928 up down incorrect
NUSI.US Nationwide Risk 20201204 0 27.04 27.13 27.01 27.11 115574 24.9164 up up correct
NVQ.US QRAFT AI 20201204 0 25.62 25.92 25.605 25.849 6000 25.6265 up down incorrect
NYF.US iShares New York Muni Bond ETF 20201204 0 57.95 58.004 57.95 57.96 7326 56.8117 up down incorrect
OBOR.US KraneShares MSCI One Belt One Road Index ETF 20201204 0 26.1298 26.1499 26.11 26.1499 1900 25.6243 up up correct
OCIO.US ClearShares OCIO ETF 20201204 0 30.0911 30.0911 30.0911 30.0911 0 29.406
OEF.US iShares S&P 100 ETF 20201204 0 168.85 169.59 168.7377 169.59 147530 166.9282 up up correct
OGCP.US Empire State Realty OP L.P 20201204 0 10.039 10.16 9.99 10.14 36744 10.0362 up up correct
OIH.US VanEck Vectors ETF Trust 20201204 0 153.91 161.76 153.68 161.76 542607 158.256 up up correct
OIL.US iPath Series B S&P GSCI Crude Oil Total Return Index ETN 20201204 0 13.45 13.58 13.45 13.53 27333 13.53 up up correct
OILU.US Bank of Montreal 20201204 0 56.45 56.45 56.45 56.45 0 56.45
OLEM.US iPath Pure Beta Crude Oil ETN 20201204 0 12.5804 12.5804 12.5804 12.5804 0 12.5804
ONEO.US SPDR Russell 1000 Momentum Focus ETF 20201204 0 83.0408 83.7519 83.0408 83.7519 1104 82.3545 up up correct
ONEV.US SPDR Russell 1000 Low Volatility Focus ETF 20201204 0 88.34 89.0173 88.34 89.0173 7988 87.0459 up down incorrect
ONEY.US SPDR Russell 1000 Yield Focus ETF 20201204 0 75.8038 76.2511 75.8038 76.2511 3171 73.5852 up up correct
ONLN.US ProShares Online Retail ETF 20201204 0 72.63 72.63 71.8501 72.26 111997 71.7435 down down correct
OPER.US ETF Series Solutions 20201204 0 100.093 100.095 100.093 100.095 300 99.7108 up up correct
OUNZ.US VanEck Merk Gold Trust 20201204 0 17.96 18 17.84 17.91 110900 17.91 down down correct
OVB.US Overlay Shares Core Bond ETF 20201204 0 26.49 26.505 26.34 26.419 25900 25.4406 down down correct
OVF.US Overlay Shares Foreign Equity ETF 20201204 0 25.47 25.47 25.47 25.47 0 24.3958
OVL.US Overlay Shares Large Cap Equity ETF 20201204 0 31.66 31.751 31.566 31.751 12700 30.5978 up up correct
OVM.US Overlay Shares Municipal Bond ETF 20201204 0 25.95 25.965 25.95 25.965 5400 24.9863 up up correct
OVS.US Overlay Shares Small Cap Equity ETF 20201204 0 29.122 29.122 29.122 29.122 0 28.2122
PAK.US Global X MSCI Pakistan ETF 20201204 0 28.75 28.86 28.55 28.6124 11701 27.138 down down correct
PALC.US Pacer Lunt Large Cap Multi 20201204 0 30.473 30.473 30.473 30.473 300 30.1197
PALL.US Aberdeen Standard Physical Palladium Shares ETF 20201204 0 221.05 223.44 217.5 219.68 30300 219.68 down down correct
PAMC.US Pacer Lunt MidCap Multi 20201204 0 31.877 32.06 31.861 32.056 3500 31.9 up down incorrect
PBD.US Invesco Global Clean Energy ETF 20201204 0 29.35 29.63 29.35 29.59 61329 29.385 up up correct
PBE.US Invesco Dynamic Biotechnology & Genome ETF 20201204 0 64.64 65.16 64.64 65.1151 3935 65.1151 up up correct
PBJ.US Invesco Dynamic Food & Beverage ETF 20201204 0 35 35.2032 34.965 35.2032 4095 34.7447 up up correct
PBP.US Invesco Exchange 20201204 0 20.32 20.47 20.32 20.33 40684 19.0295 up down incorrect
PBS.US Invesco Dynamic Media ETF 20201204 0 44.38 44.48 44.34 44.48 9288 44.2304 up up correct
PBW.US Invesco WilderHill Clean Energy ETF 20201204 0 87.51 89.23 87.42 89 412910 87.4 up up correct
PCEF.US Invesco Exchange 20201204 0 21.98 22.07 21.97 22.06 195024 20.4861 up down incorrect
PCY.US Invesco Exchange 20201204 0 28.49 28.54 28.4815 28.52 969823 27.1282 up up correct
PDN.US Invesco FTSE RAFI Developed Markets ex 20201204 0 33.8 33.91 33.8 33.9 13888 32.9195 up up correct
PEJ.US Invesco Dynamic Leisure and Entertainment ETF 20201204 0 38.1 38.5 37.94 38.5 293209 38.091 up up correct
PEXL.US Pacer Funds Trust 20201204 0 35.2892 35.2892 35.2892 35.2892 0 35.1494
PFFA.US ETFis Series Trust I 20201204 0 21.95 22.19 21.9 22.07 106944 20.252 up up correct
PFFD.US Global X U.S. Preferred ETF 20201204 0 25.54 25.54 25.46 25.49 613190 24.2222 down down correct
PFFL.US ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN 20201204 0 19 19 18.95 18.955 10426 17.2787 down down correct
PFFR.US ETFis Series Trust I 20201204 0 23.5 23.5 23.23 23.28 9020 21.818 down down correct
PFFV.US Global X Variable Rate Preferred ETF 20201204 0 27.18 27.19 27.136 27.18 2833 25.7944
PFIG.US Invesco Exchange 20201204 0 27.4846 27.5299 27.4742 27.5299 3269 26.4928 up up correct
PFLD.US AAM Low Duration Preferred and Income Securities ETF 20201204 0 24.775 24.775 24.775 24.775 100 23.7837
PFXF.US VanEck Vectors Preferred Securities ex Financials ETF 20201204 0 20.28 20.3 20.24 20.29 122267 19.4027 up down incorrect
PGAL.US Global X MSCI Portugal ETF 20201204 0 10.49 10.74 10.49 10.6168 25991 10.2782 up up correct
PGF.US Invesco Financial Preferred ETF 20201204 0 19.08 19.1 19.05 19.08 344331 18.1367
PGHY.US Invesco Exchange 20201204 0 21.99 22.02 21.9701 21.99 34181 20.8152
PGM.US iPath Series B Bloomberg Platinum Subindex Total Return ETN 20201204 0 52.55 52.55 49.8813 50.355 6496 50.355 down down correct
PGX.US Invesco Preferred ETF 20201204 0 15.12 15.13 15.1 15.12 6070644 14.3501
PHB.US Invesco Exchange 20201204 0 19.35 19.37 19.3223 19.37 475387 18.668 up up correct
PHDG.US Invesco S&P 500 Downside Hedged ETF 20201204 0 32.65 32.821 32.63 32.821 31918 32.6206 up up correct
PHYL.US PGIM Active High Yield Bond ETF 20201204 0 40.94 40.99 40.935 40.99 28020 38.3024 up up correct
PHYS.US Sprott Physical Gold Trust 20201204 0 14.41 14.49 14.32 14.4 1426600 14.4 down down correct
PICB.US Invesco Exchange 20201204 0 29.74 29.76 29.7 29.7 23397 29.257 down down correct
PIFI.US ClearShares Piton Intermediate Fixed Income ETF 20201204 0 99.861 99.861 99.861 99.861 0 99.6179
PILL.US Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF 20201204 0 20.6505 21.32 20.6505 21.21 32343 21.2099 up up correct
PIN.US Invesco India ETF 20201204 0 21.82 21.95 21.82 21.94 18786 20.4449 up up correct
PJP.US Invesco Dynamic Pharmaceuticals ETF 20201204 0 67.63 68.4505 67.63 68.3646 19842 67.6736 up up correct
PKB.US Invesco Dynamic Building & Construction ETF 20201204 0 40.29 40.4 40.11 40.31 15134 40.1776 up down incorrect
PLAT.US WisdomTree Modern Tech Platforms Fund 20201204 0 42.269 42.464 42.269 42.39 5000 42.3323 up down incorrect
PLTM.US GraniteShares Platinum Trust 20201204 0 10.63 10.67 10.35 10.53 162400 10.53 down down correct
PPA.US Invesco Aerospace & Defense ETF 20201204 0 67.2 67.8765 67.2 67.8 36451 67.3057 up up correct
PPLT.US Aberdeen Standard Physical Platinum Shares ETF 20201204 0 99.95 101.28 98.15 99.91 559400 99.91 down down correct
PQDI.US Principal Exchange 20201204 0 21.439 21.44 21.425 21.425 1400 20.3951 down up incorrect
PQIN.US PGIM ETF Trust 20201204 0 56.169 56.169 56.169 56.169 0 54.7043
PREF.US Principal Spectrum Preferred Securities Active ETF 20201204 0 20.55 20.65 20.53 20.58 69644 19.7879 up up correct
PRF.US Invesco FTSE RAFI US 1000 ETF 20201204 0 131.58 133 131.58 133 71659 130.1565 up down incorrect
PSI.US Invesco Dynamic Semiconductors ETF 20201204 0 101.2 103.68 100.7 103.6226 19105 103.4314 up up correct
PSJ.US Invesco Dynamic Software ETF 20201204 0 143.34 145.0524 143.21 145.0524 14864 136.4677 up up correct
PSK.US SPDR ICE Preferred Securities ETF 20201204 0 43.98 44.01 43.88 43.98 235000 41.5947
PSLV.US Sprott Physical Silver Trust 20201204 0 8.4 8.47 8.35 8.42 1094500 8.42 up up correct
PSP.US Invesco Exchange 20201204 0 13.03 13.09 13.0101 13.02 50467 11.5698 down up incorrect
PSQ.US ProShares Trust 20201204 0 14.9 14.94 14.84 14.85 2249800 14.85 down down correct
PSR.US Invesco Active U.S. Real Estate Fund 20201204 0 86.65 87.57 86.65 87.55 5940 84.7322 up down incorrect
PST.US ProShares UltraShort 7 20201204 0 15.63 15.68 15.63 15.66 24400 15.66 up up correct
PTBD.US Pacer Funds Trust 20201204 0 27.53 27.54 27.4 27.48 133100 26.6765 down down correct
PTIN.US Pacer Trendpilot International ETF 20201204 0 25.975 26.07 25.97 26.07 8500 25.8705 up up correct
PULS.US PGIM Ultra Short Bond ETF 20201204 0 49.93 49.94 49.92 49.92 113008 49.2663 down down correct
PUTW.US WisdomTree Trust 20201204 0 28.71 28.71 28.39 28.63 3116 28.2209 down down correct
PVI.US Invesco Exchange 20201204 0 24.93 24.93 24.9071 24.915 1767 24.9149 down down correct
PWB.US Invesco Dynamic Large Cap Growth ETF 20201204 0 65.68 66.1219 65.66 66.12 54064 66.0773 up up correct
PWC.US Invesco Dynamic Market ETF 20201204 0 104.4686 104.4686 104.4686 104.4686 260 103.6386
PWV.US Invesco Dynamic Large Cap Value ETF 20201204 0 38.07 38.37 38.0246 38.37 20186 37.347 up down incorrect
PWZ.US Invesco Exchange 20201204 0 27.95 27.97 27.91 27.93 23477 27.2448 down down correct
PXE.US Invesco Dynamic Energy Exploration & Production ETF 20201204 0 10 10.59 10 10.59 27835 10.2145 up down incorrect
PXF.US Invesco FTSE RAFI Developed Markets ex 20201204 0 42.25 42.39 42.25 42.35 37921 40.6278 up up correct
PXH.US Invesco Exchange 20201204 0 20.65 20.73 20.635 20.71 204008 19.7138 up up correct
PXJ.US Invesco Dynamic Oil & Gas Services ETF 20201204 0 2.91 3.05 2.91 3.05 99236 2.96 up up correct
PXQ.US Invesco Dynamic Networking ETF 20201204 0 76.3 77.1667 76.248 77.1667 3072 76.7175 up down incorrect
PYPE.US UBS ETRACS NYSE Pickens Core Midstream Index ETN 20201204 0 15.408 15.408 15.33 15.3477 772 14.1982 down down correct
PZA.US Invesco Exchange 20201204 0 27.01 27.0199 26.98 27 277056 26.3223 down down correct
PZD.US Invesco MSCI Sustainable Future ETF 20201204 0 68.33 69.26 68.33 69.2 13006 69.105 up up correct
PZT.US Invesco Exchange 20201204 0 25.97 26.03 25.95 25.99 5627 25.228 up up correct
QAI.US IQ Hedge Multi 20201204 0 32.23 32.235 32.16 32.19 53076 31.562 down down correct
QARP.US DBX ETF Trust 20201204 0 34.98 34.98 33.36 33.7803 10697 33.1213 down up incorrect
QDEF.US FlexShares Quality Dividend Defensive Index Fund 20201204 0 46.9 47.2398 46.9 47.2398 21328 45.9661 up up correct
QDF.US FlexShares Trust 20201204 0 48.5 48.78 48.5 48.78 44318 47.4875 up up correct
QDIV.US Global X S&P 500 Quality Dividend ETF 20201204 0 25.94 26.2296 25.94 26.2296 2011 25.5422 up up correct
QDYN.US FlexShares Quality Dividend Dynamic Index Fund 20201204 0 50.5999 50.5999 50.5999 50.5999 2 49.2988
QED.US IndexIQ ETF Trust 20201204 0 23.9399 23.9815 23.9234 23.9815 4373 22.9473 up up correct
QEFA.US SPDR MSCI EAFE StrategicFactors ETF 20201204 0 69.15 69.27 69 69.16 20757 67.0085 up up correct
QEMM.US SPDR Index Shares Funds 20201204 0 63.97 64.08 63.96 64 4736 61.4297 up up correct
QGRO.US American Century U.S. Quality Growth ETF 20201204 0 59.54 59.5699 59.391 59.4993 3536 59.2636 down down correct
QID.US ProShares UltraShort QQQ 20201204 0 7.61 7.64 7.5301 7.54 4688031 30.16 down down correct
QINT.US American Century Quality Diversified International ETF 20201204 0 47.16 47.214 47.125 47.1311 6476 45.6395 down down correct
QLD.US ProShares Ultra QQQ 20201204 0 108.23 109.16 107.72 109.15 850281 54.575 up down incorrect
QLTA.US iShares Aaa 20201204 0 58.28 58.28 58.11 58.18 136539 56.9614 down down correct
QLV.US FlexShares US Quality Low Volatility Index Fund 20201204 0 44.61 44.729 44.61 44.729 1300 44.1845 up up correct
QLVD.US FlexShares Developed Markets ex 20201204 0 26.08 26.08 26.08 26.08 100 25.4144
QLVE.US FlexShares Emerging Markets Quality Low Volatility Index Fund 20201204 0 26.382 26.382 26.382 26.382 0 25.9452
QMN.US IQ Hedge Market Neutral Tracker ETF 20201204 0 27.61 27.61 27.5927 27.5927 275 27.0266 down down correct
QQH.US HCM Defender 100 Index ETF 20201204 0 39.01 39.219 38.95 39.001 8500 39.001 down down correct
QQQE.US Direxion NASDAQ 20201204 0 73.04 73.55 72.96 73.55 66435 70.6514 up up correct
QRFT.US QRAFT AI 20201204 0 37.6 37.845 37.28 37.482 6700 36.8053 down down correct
QSY.US WisdomTree U.S. Quality Shareholder Yield Fund 20201204 0 98.3875 98.7778 98.3875 98.7778 36402 48.2765 up up correct
QTUM.US Defiance Quantum ETF 20201204 0 40.12 40.8316 40.12 40.8316 12467 40.6331 up up correct
QUS.US SPDR MSCI USA StrategicFactors ETF 20201204 0 103.64 104.23 103.64 104.23 18328 101.8119 up up correct
QWLD.US SPDR MSCI World StrategicFactors ETF 20201204 0 92.0899 92.0899 92.0781 92.0781 142 89.6283 down down correct
RAAX.US VanEck Inflation Allocation ETF 20201204 0 22.96 22.985 22.96 22.985 357 21.6128 up up correct
RAFE.US PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF 20201204 0 25.68 25.6902 25.68 25.6902 490 25.262 up up correct
RAVI.US FlexShares Ready Access Variable Income Fund 20201204 0 76.3 76.3 76.27 76.289 25527 75.54 down down correct
RBIN.US Nationwide Risk 20201204 0 26.869 26.869 26.804 26.804 100 25.6262 down down correct
RBND.US SPDR Bloomberg SASB Corporate Bond ESG Select ETF 20201204 0 25.44 25.44 25.41 25.41 300 24.9204 down down correct
RBUS.US Nationwide Risk 20201204 0 34.8755 34.8755 34.8755 34.8755 0 33.9996
RCD.US Invesco S&P 500 Equal Weight Consumer Discretionary ETF 20201204 0 121.39 121.39 120.615 121.3316 9248 120.5488 down down correct
RDIV.US Invesco S&P Ultra Dividend Revenue ETF 20201204 0 34.37 35.2 34.37 35.2 105077 33.1582 up up correct
RDOG.US ALPS REIT Dividend Dogs ETF 20201204 0 42.56 42.7 42.52 42.7 7000 40.708 up up correct
RECS.US Columbia ETF Trust I 20201204 0 24.603 24.603 24.603 24.603 100 20.0766
REET.US iShares Global REIT ETF 20201204 0 23.63 23.82 23.63 23.81 723745 22.9974 up up correct
REK.US ProShares Short Real Estate 20201204 0 11.49 11.51 11.41 11.43 6700 11.43 down down correct
REML.US Credit Suisse X 20201204 0 5.38 5.5401 5.38 5.53 599641 4.6847 up down incorrect
RESP.US WisdomTree U.S. ESG Fund 20201204 0 40.125 40.3291 40.125 40.3291 703 39.716 up down incorrect
RETL.US Direxion Daily Retail Bull 3X Shares 20201204 0 398.11 407.51 394.812 407.51 5239 16.2582 up up correct
REVS.US Columbia Research Enhanced Value ETF 20201204 0 21.465 21.465 21.465 21.465 0 16.5741
REW.US ProShares UltraShort Technology 20201204 0 15.23 15.23 15.1401 15.1864 5499 15.1864 down down correct
REZ.US iShares Trust 20201204 0 68.16 68.59 68.045 68.58 25119 66.4384 up up correct
RFCI.US ALPS ETF Trust 20201204 0 26 26.05 25.98 26.05 5704 25.2016 up up correct
RFDA.US RiverFront Dynamic US Dividend Advantage ETF 20201204 0 37.6 37.7023 37.6 37.7023 16322 37.0578 up up correct
RFFC.US RiverFront Dynamic US Flex 20201204 0 37.96 38.2236 37.96 38.2236 12303 37.787 up up correct
RFG.US Invesco S&P MidCap 400 Pure Growth ETF 20201204 0 192.65 195.31 192.65 195.31 7069 195.0872 up up correct
RFV.US Invesco S&P MidCap 400 Pure Value ETF 20201204 0 72.06 73.0637 72.0042 72.6165 35089 71.2464 up up correct
RGI.US Invesco S&P 500 Equal Weight Industrials ETF 20201204 0 156.26 157.5401 156.26 157.3857 22692 155.8752 up up correct
RHS.US Invesco S&P 500 Equal Weight Consumer Staples ETF 20201204 0 151.54 152.1655 151.26 152.1655 8673 147.896 up up correct
RIGS.US RiverFront Strategic Income Fund 20201204 0 24.815 24.85 24.77 24.831 16369 24.148 up up correct
RINF.US ProShares Inflation Expectations ETF 20201204 0 27.28 27.32 27.28 27.32 526 26.3974 up up correct
RISN.US Inspire Tactical Balanced ESG ETF 20201204 0 26.68 26.83 26.68 26.814 5400 23.3222 up up correct
RJA.US ELEMENTS Linked to the Rogers International Commodity Index 20201204 0 5.99 6 5.92 5.92 41513 5.92 down down correct
RJI.US ELEMENTS Linked to the Rogers International Commodity Index 20201204 0 4.7 4.72 4.69 4.7 43300 4.7
RJN.US ELEMENTS Linked to the Rogers International Commodity Index 20201204 0 1.56 1.56 1.55 1.56 2000 1.56
RJZ.US ELEMENTS Linked to the Rogers International Commodity Index 20201204 0 9.93 9.93 9.93 9.93 100 9.93
RLY.US SSGA Active Trust 20201204 0 24.38 24.49 24.38 24.4453 4307 21.5565 up up correct
ROAM.US Hartford Multifactor Emerging Markets ETF 20201204 0 22.48 22.5116 22.48 22.49 815 21.1788 up up correct
ROBO.US Robo Global Robotics and Automation Index ETF 20201204 0 57.42 58.2 57.42 58.2 179848 57.9848 up down incorrect
RODM.US Lattice Strategies Trust 20201204 0 28.24 28.31 28.2301 28.27 439732 26.688 up up correct
ROKT.US SPDR Kensho Final Frontiers ETF 20201204 0 38.39 38.67 38.39 38.58 4000 37.8708 up down incorrect
ROM.US ProShares Trust 20201204 0 67.67 68.47 67.33 68.41 49600 68.41 up up correct
ROOF.US IQ U.S. Real Estate Small Cap ETF 20201204 0 21.691 21.925 21.691 21.89 4051 20.8001 up up correct
RORO.US ATAC US Rotation ETF 20201204 0 21 21.09 20.96 21.084 5300 21.084 up up correct
ROSC.US Hartford Multifactor Small Cap ETF 20201204 0 30.873 30.873 30.873 30.873 100 29.937
ROUS.US Hartford Multifactor US Equity ETF 20201204 0 34.59 34.75 34.59 34.75 6446 33.9778 up up correct
RPAR.US RPAR Risk Parity ETF 20201204 0 23.32 23.33 23.25 23.32 313620 22.7742
RPG.US Invesco S&P 500 Pure Growth ETF 20201204 0 158.19 159.9 158.19 159.9 19598 159.7349 up up correct
RPV.US Invesco S&P 500 Pure Value ETF 20201204 0 61.58 62.5 61.58 62.5 316259 61.0163 up up correct
RSP.US Invesco S&P 500 Equal Weight ETF 20201204 0 125.66 127.1 125.66 127.08 1117405 124.8746 up down incorrect
RTM.US Invesco S&P 500 Equal Weight Materials ETF 20201204 0 137.03 139.355 137.03 139.3225 13411 136.6413 up up correct
RUSL.US Direxion Shares ETF Trust 20201204 0 20 20.3888 20 20.27 194889 19.9691 up down incorrect
RVNU.US DBX ETF Trust 20201204 0 29 29.03 28.9601 28.9999 13524 28.3368 down up incorrect
RWGV.US Direxion Shares ETF Trust 20201204 0 100.474 100.6 100.425 100.425 2800 100.2017 down down correct
RWJ.US Invesco S&P SmallCap 600 Revenue ETF 20201204 0 79.76 81.27 79.76 81.2 9795 80.5369 up up correct
RWK.US Invesco S&P MidCap 400 Revenue ETF 20201204 0 69.1 70.643 69.1 70.643 4722 69.8425 up up correct
RWL.US Invesco S&P 500 Revenue ETF 20201204 0 62.27 62.96 62.27 62.96 19296 61.7656 up down incorrect
RWM.US ProShares Short Russell2000 20201204 0 27.11 27.13 26.62 26.65 802900 26.65 down up incorrect
RWO.US SPDR Index Shares Funds 20201204 0 44.29 44.65 44.29 44.6 89616 42.7732 up up correct
RWR.US SPDR Dow Jones REIT ETF 20201204 0 87.52 88.51 87.52 88.48 91789 84.4133 up up correct
RWVG.US Direxion Shares ETF Trust 20201204 0 49.45 49.612 49.45 49.612 700 48.7103 up down incorrect
RWX.US SPDR Dow Jones International Real Estate ETF 20201204 0 33.43 33.51 33.39 33.46 225626 31.7408 up up correct
RXD.US ProShares UltraShort Health Care 20201204 0 9.86 9.86 9.8148 9.8148 181 19.6296 down down correct
RXI.US iShares Trust 20201204 0 151.96 151.99 151.7395 151.7905 5214 150.2814 down down correct
RXL.US ProShares Ultra Health Care 20201204 0 145.42 148.0698 145.42 148.0698 5020 73.9119 up up correct
RYE.US Invesco Exchange 20201204 0 31.36 32.98 31.36 32.9795 41692 31.903 up down incorrect
RYF.US Invesco S&P 500 Equal Weight Financials ETF 20201204 0 47.23 47.53 47.17 47.53 35020 46.4906 up up correct
RYH.US Invesco S&P 500 Equal Weight Health Care ETF 20201204 0 254.71 256.5762 254.61 256.5762 5583 254.8687 up up correct
RYJ.US Invesco Raymond James SB 20201204 0 48.91 49.7219 48.91 49.7219 1788 49.3144 up up correct
RYT.US Invesco S&P 500 Equal Weight Technology ETF 20201204 0 245.18 249.03 245.18 249.03 41522 246.7243 up up correct
RYU.US Invesco S&P 500 Equal Weight Utilities ETF 20201204 0 100.6 101 99.61 100.07 12524 96.8515 down down correct
RZG.US Invesco S&P SmallCap 600 Pure Growth ETF 20201204 0 129.21 132.24 129.21 132.24 18840 131.8186 up up correct
RZV.US Invesco S&P SmallCap 600 Pure Value ETF 20201204 0 66.02 68.0677 66.02 68.0677 12817 67.3602 up up correct
SAA.US ProShares Trust 20201204 0 98.55 101.2425 98.55 101.2425 1959 20.2424 up up correct
SBB.US ProShares Short SmallCap600 20201204 0 22.86 22.89 22.72 22.72 2800 22.72 down down correct
SBIO.US ALPS ETF Trust 20201204 0 48.6 49.27 48.6 49.22 22448 49.22 up up correct
SBM.US ProShares Short Basic Materials 20201204 0 12.6063 12.6063 12.6063 12.6063 10 12.6063
SBUG.US iPath Silver ETN 20201204 0 33.52 33.6789 33.52 33.6789 265 33.6789 up up correct
SCC.US ProShares UltraShort Consumer Services 20201204 0 12.12 12.55 12.12 12.5 800 12.5 up up correct
SCHA.US Schwab U.S. Small 20201204 0 84.44 85.92 84.4201 85.91 451779 84.5799 up up correct
SCHB.US Schwab U.S. Broad Market ETF 20201204 0 88.91 89.57 88.8775 89.57 454447 88.0575 up up correct
SCHC.US Schwab Strategic Trust 20201204 0 37.07 37.28 37.07 37.26 249068 35.5766 up up correct
SCHD.US Schwab U.S. Dividend Equity ETF 20201204 0 64.29 65.12 64.26 65.12 1298347 62.6048 up up correct
SCHE.US Schwab Emerging Markets Equity ETF 20201204 0 30.46 30.52 30.39 30.52 977705 29.1767 up up correct
SCHF.US Schwab Strategic Trust 20201204 0 35.78 35.91 35.78 35.91 1959276 34.3404 up up correct
SCHG.US Schwab Strategic Trust 20201204 0 124.36 124.806 124.1 124.8 379620 124.0818 up up correct
SCHH.US Schwab U.S. REIT ETF 20201204 0 38.15 38.53 38.15 38.53 339875 37.4076 up up correct
SCHI.US Schwab 5 20201204 0 53.31 53.336 53.26 53.3 24400 52.2873 down down correct
SCHJ.US Schwab 1 20201204 0 51.67 51.67 51.625 51.65 20000 50.7294 down down correct
SCHK.US Schwab 1000 ETF 20201204 0 36.61 36.88 36.61 36.88 106160 36.2742 up up correct
SCHM.US Schwab U.S. Mid 20201204 0 66.06 66.91 66.06 66.91 397231 65.8866 up up correct
SCHO.US Schwab Short 20201204 0 51.37 51.39 51.37 51.39 896303 51.1497 up up correct
SCHP.US Schwab U.S. TIPS ETF 20201204 0 61.45 61.4757 61.35 61.44 1345511 58.6721 down down correct
SCHQ.US Schwab Long 20201204 0 54.12 54.13 53.8 53.93 292800 53.0304 down down correct
SCHR.US Schwab Strategic Trust 20201204 0 58.03 58.04 57.99 58.03 907579 57.415
SCHV.US Schwab Strategic Trust 20201204 0 58.82 59.47 58.82 59.43 333581 57.8406 up up correct
SCHX.US Schwab U.S. Large 20201204 0 89.19 89.76 89.175 89.76 763657 88.2283 up up correct
SCHZ.US Schwab U.S. Aggregate Bond ETF 20201204 0 55.87 55.88 55.78 55.83 840049 54.5446 down down correct
SCJ.US iShares MSCI Japan Small 20201204 0 76.77 77.03 76.77 76.9307 8672 75.566 up up correct
SCO.US ProShares UltraShort Bloomberg Crude Oil 20201204 0 13.1 13.1092 12.7316 12.86 3187090 51.44 down up incorrect
SDCI.US USCF SummerHaven Dynamic Commodity Strategy No K 20201204 0 15.4201 15.4201 15.4201 15.4201 1 12.8582
SDD.US ProShares UltraShort SmallCap600 20201204 0 5.56 5.56 5.36 5.37 15107 42.96 down down correct
SDEM.US Global X MSCI SuperDividend Emerging Markets ETF 20201204 0 11.2 11.29 11.2 11.29 36450 10.5492 up down incorrect
SDGA.US Impact Shares Sustainable Development Goals Global Equity ETF 20201204 0 24.4952 24.5158 24.4952 24.5158 244 24.011 up up correct
SDIV.US Global X SuperDividend ETF 20201204 0 12.67 12.79 12.67 12.76 450000 11.8092 up up correct
SDOG.US ALPS Sector Dividend Dogs ETF 20201204 0 44.87 45.58 44.87 45.57 36394 43.5239 up up correct
SDOW.US ProShares UltraPro Short Dow30 20201204 0 13.5541 13.575 13.3 13.3 8903926 53.2 down down correct
SDP.US ProShares UltraShort Utilities 20201204 0 9.3893 9.635 9.3893 9.588 8753 19.176 up up correct
SDS.US ProShares UltraShort S&P500 20201204 0 12.99 13 12.81 12.81 9369000 12.81 down down correct
SDY.US SPDR S&P Dividend ETF 20201204 0 105.51 106.98 105.51 106.98 363404 102.3043 up down incorrect
SEF.US ProShares Short Financials 20201204 0 16.49 16.49 16.3 16.32 13800 16.32 down down correct
SEIX.US Virtus ETF Trust II 20201204 0 24.59 24.59 24.59 24.59 0 23.5584
SFY.US Tidal ETF Trust 20201204 0 13.62 13.71 13.55 13.67 49500 13.5216 up up correct
SFYF.US SoFi Social 50 ETF 20201204 0 27.86 27.863 27.75 27.829 10500 27.7586 down down correct
SFYX.US Tidal ETF Trust 20201204 0 11.8 11.981 11.8 11.981 6900 11.839 up up correct
SGDJ.US Sprott Funds Trust 20201204 0 47.88 48.09 47.5101 47.6678 26204 45.6393 down down correct
SGDM.US Sprott Gold Miners ETF 20201204 0 30.51 30.645 30.17 30.24 25843 29.7189 down up incorrect
SGG.US iPath Series B Bloomberg Sugar Subindex Total Return ETN 20201204 0 43.16 43.7 43.16 43.362 2900 43.362 up up correct
SGOL.US Aberdeen Standard Gold ETF Trust 20201204 0 17.7 17.75 17.58 17.66 1102600 17.66 down down correct
SGOV.US iShares Trust 20201204 0 100.01 100.02 100.01 100.015 15148 99.9775 up up correct
SH.US ProShares Short S&P500 20201204 0 18.38 18.4 18.26 18.26 6123900 18.26 down down correct
SHE.US SPDR SSGA Gender Diversity Index ETF 20201204 0 86.57 87.1417 86.57 87.1417 5616 85.9746 up up correct
SHM.US SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF 20201204 0 49.81 49.83 49.8 49.83 319626 49.3091 up up correct
SHYG.US iShares Trust 20201204 0 45.19 45.25 45.16 45.22 782900 42.9178 up up correct
SHYL.US Xtrackers Short Duration High Yield Bond ETF 20201204 0 47.38 47.42 47.33 47.39 1834 44.9146 up up correct
SIJ.US ProShares UltraShort Industrials 20201204 0 5.28 5.28 5.1474 5.1474 1701 20.5896 down down correct
SIL.US Global X Silver Miners ETF 20201204 0 42.48 42.7938 42.02 42.08 234529 41.2292 down down correct
SILJ.US ETFMG Prime Junior Silver Miners ETF 20201204 0 14.3 14.5 14.19 14.32 758169 14.1163 up up correct
SIMS.US SPDR S&P Kensho Intelligent Structures ETF 20201204 0 40.26 40.284 39.786 40.284 9500 39.8674 up up correct
SIVR.US Aberdeen Standard Physical Silver Shares ETF 20201204 0 23.31 23.48 23.14 23.37 416500 23.37 up up correct
SIXA.US 6 Meridian Mega Cap Equity ETF 20201204 0 29.6 29.67 29.58 29.669 4700 29.133 up up correct
SIXH.US 6 Meridian Hedged Equity 20201204 0 26.59 26.6098 26.545 26.565 2545 26.0552 down down correct
SIXL.US 6 Meridian Low Beta Equity Strategy ETF 20201204 0 29.03 29.124 29.03 29.124 3300 28.9301 up up correct
SIXS.US 6 Meridian Small Cap Equity ETF 20201204 0 36.26 36.504 36.26 36.504 700 36.2048 up up correct
SIZE.US iShares MSCI USA Size Factor ETF 20201204 0 108.65 109.92 108.65 109.92 35000 108.1383 up up correct
SJB.US ProShares Trust 20201204 0 18.94 18.96 18.9 18.91 79100 18.91 down down correct
SJNK.US SPDR Series Trust 20201204 0 26.73 26.79 26.725 26.77 4787086 25.5622 up down incorrect
SKF.US ProShares UltraShort Financials 20201204 0 8.4 8.4 8.255 8.26 87645 16.52 down down correct
SLV.US iShares Silver Trust 20201204 0 22.41 22.59 22.25 22.48 20904032 22.4012 up up correct
SLX.US VanEck Vectors Steel ETF 20201204 0 42.5 43.84 42.5 43.84 30157 40.1664 up up correct
SLY.US SPDR Series Trust 20201204 0 75.94 77.44 75.94 77.39 82208 75.9505 up down incorrect
SLYG.US SPDR S&P 600 Small Cap Growth ETF 20201204 0 71.89 73.22 71.89 73.13 133471 72.387 up up correct
SLYV.US SPDR S&P 600 Small Cap Value ETF 20201204 0 64.15 65.4833 64.15 65.46 205831 63.8849 up up correct
SMDD.US ProShares UltraPro Short MidCap400 20201204 0 7.19 7.22 6.86 6.87 40443 54.96 down down correct
SMDY.US Syntax ETF Trust 20201204 0 33.58 33.58 33.58 33.58 0 32.5081
SMHB.US ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN 20201204 0 8.05 8.59 8.05 8.58 187629 7.5536 up up correct
SMLF.US iShares MSCI USA Small 20201204 0 43.97 44.57 43.955 44.57 35496 43.7982 up up correct
SMLL.US Direxion Daily Small Cap Bull 2X Shares 20201204 0 3.85 3.85 3.85 3.85 9044 3.85
SMLV.US SPDR SSGA US Small Cap Low Volatility Index ETF 20201204 0 92.18 94.55 92.18 94.4004 6139 91.2961 up up correct
SMMU.US PIMCO Short Term Municipal Bond Active Exchange 20201204 0 51.32 51.3526 51.3001 51.35 18939 51.0244 up up correct
SMN.US ProShares Trust 20201204 0 10.851 10.875 10.6154 10.6154 1778 21.2308 down down correct
SMOG.US VanEck Vectors Low Carbon Energy ETF 20201204 0 145.06 145.38 143.81 145.07 25400 144.3157 up up correct
SNPE.US Xtrackers S&P 500 ESG ETF 20201204 0 32.35 32.54 32.325 32.54 15800 32.1304 up down incorrect
SOXL.US Direxion Shares ETF Trust 20201204 0 438.53 467.8999 434.68 467.32 698239 31.1298 up up correct
SOXS.US Direxion Shares ETF Trust 20201204 0 19.67 19.78 18.26 18.26 3935200 18.26 down up incorrect
SOYB.US Teucrium Soybean 20201204 0 17.69 17.7 17.59 17.64 122400 17.64 down down correct
SPAB.US SPDR Portfolio Aggregate Bond ETF 20201204 0 30.71 30.71 30.645 30.66 1325603 29.972 down down correct
SPAK.US ETF Series Solutions 20201204 0 27.06 27.37 27 27.34 39300 27.34 up up correct
SPBO.US SPDR Portfolio Corporate Bond ETF 20201204 0 36.03 36.03 35.91 35.92 120200 34.8829 down down correct
SPD.US Simplify US Equity PLUS Downside Convexity ETF 20201204 0 26.559 26.575 26.52 26.575 18600 26.2132 up up correct
SPDN.US Direxion Daily S&P 500 Bear 1X Shares 20201204 0 18.87 18.87 18.72 18.72 487500 18.72 down up incorrect
SPDV.US AAM S&P 500 High Dividend Value ETF 20201204 0 24.73 25.0919 24.73 25.0919 3487 24.3827 up up correct
SPDW.US SPDR Portfolio Developed World ex 20201204 0 33.34 33.48 33.34 33.46 1096303 32.1398 up up correct
SPEM.US SPDR Portfolio Emerging Markets ETF 20201204 0 41.63 41.72 41.56 41.71 3760047 39.9476 up up correct
SPEU.US SPDR Portfolio Europe ETF 20201204 0 37.27 37.43 37.27 37.33 11300 36.1021 up up correct
SPFF.US Global X SuperIncome Preferred ETF 20201204 0 11.69 11.69 11.65 11.655 37244 11.009 down down correct
SPGM.US SPDR Portfolio MSCI Global Stock Market ETF 20201204 0 48.4 48.77 48.4 48.57 87800 47.7549 up up correct
SPGP.US Invesco S&P 500 GARP ETF 20201204 0 70 70.52 70 70.52 22500 69.9643 up up correct
SPHB.US Invesco S&P 500 High Beta ETF 20201204 0 56.64 57.79 56.64 57.78 444612 56.9621 up up correct
SPHD.US Invesco S&P 500 High Dividend Low Volatility ETF 20201204 0 37.87 38.32 37.835 38.32 708810 36.792 up down incorrect
SPHQ.US Invesco S&P 500 Quality ETF 20201204 0 41.15 41.53 41.15 41.53 243048 40.8156 up down incorrect
SPHY.US SPDR Series Trust 20201204 0 26.33 26.33 26.23 26.28 146800 24.861 down down correct
SPIB.US SPDR Series Trust 20201204 0 37.02 37.02 36.96 36.99 1969899 36.3628 down down correct
SPIP.US SPDR Series Trust 20201204 0 30.74 30.78 30.7 30.75 396200 29.5372 up up correct
SPLB.US SPDR Series Trust 20201204 0 32.76 32.77 32.61 32.7 714457 31.6579 down up incorrect
SPLG.US SPDR Portfolio S&P 500 ETF 20201204 0 43.1713 43.48 43.17 43.48 1756610 42.7012 up up correct
SPLV.US Invesco Exchange 20201204 0 55.11 55.49 55.09 55.49 1978079 54.4872 up up correct
SPMB.US SPDR Portfolio Mortgage Backed Bond ETF 20201204 0 26.47 26.48 26.46 26.46 336400 25.786 down down correct
SPMD.US SPDR Portfolio S&P 400 Mid Cap ETF 20201204 0 38.89 39.46 38.89 39.44 674002 38.7579 up up correct
SPMO.US Invesco S&P 500 Momentum ETF 20201204 0 51.53 51.751 51.53 51.751 3180 51.2937 up up correct
SPPP.US Sprott Physical Platinum and Palladium Trust 20201204 0 17.32 17.6 17.1 17.43 58500 17.43 up up correct
SPSB.US SPDR Portfolio Short Term Corporate Bond ETF 20201204 0 31.38 31.39 31.36 31.37 1612544 30.9635 down up incorrect
SPSK.US Tidal ETF Trust 20201204 0 20.435 20.44 20.39 20.405 5800 19.8983 down down correct
SPSM.US SPDR Series Trust 20201204 0 34.17 34.83 34.17 34.8 388630 34.1468 up down incorrect
SPTI.US SPDR Portfolio Intermediate Term Treasury ETF 20201204 0 32.95 32.95 32.92 32.94 1567368 32.7585 down up incorrect
SPTL.US SPDR Series Trust 20201204 0 44.55 44.59 44.32 44.43 1539033 43.6239 down up incorrect
SPTM.US SPDR Portfolio S&P 1500 Composite Stock Market ETF 20201204 0 45.22 45.56 45.22 45.56 258082 44.7363 up up correct
SPTS.US SPDR Portfolio Short Term Treasury ETF 20201204 0 30.68 30.68 30.67 30.68 440552 30.6091
SPUC.US Simplify US Equity PLUS Upside Convexity ETF 20201204 0 26.819 26.819 26.819 26.819 0 26.04
SPUS.US Tidal ETF Trust 20201204 0 25.08 25.45 24.528 24.63 15600 24.3596 down down correct
SPUU.US Direxion Daily S&P 500 Bull 2X Shares 20201204 0 77.4599 78.0734 77.4599 78.0734 6320 70.0315 up up correct
SPVM.US Invesco Exchange 20201204 0 40.66 41.1141 40.66 41.1141 1181 40.2935 up up correct
SPVU.US Invesco S&P 500 Enhanced Value ETF 20201204 0 33.98 34.1406 33.955 34.1406 5924 33.0975 up up correct
SPXB.US ProShares S&P 500 Bond ETF 20201204 0 93.85 93.86 93.8111 93.8111 482 91.7409 down down correct
SPXE.US ProShares S&P 500 ex 20201204 0 80.11 80.3359 80.09 80.3359 1819 79.2013 up up correct
SPXL.US Direxion Daily S&P500 Bull 3X Shares 20201204 0 67.9421 69.36 67.9 69.36 3693923 69.153 up up correct
SPXN.US ProShares S&P 500 ex 20201204 0 78.8944 79.0738 78.8944 79.0738 548 77.9875 up up correct
SPXS.US Direxion Daily S&P 500 Bear 3X Shares 20201204 0 42.1 42.1 41.1 41.1 2186600 41.1 down down correct
SPXT.US ProShares S&P 500 ex 20201204 0 63.7 64.1044 63.69 64.1044 10927 63.004 up up correct
SPXU.US ProShares UltraPro Short S&P500 20201204 0 6.34 6.35 6.21 6.23 16348007 31.15 down up incorrect
SPXV.US ProShares S&P 500 ex 20201204 0 77.5737 77.5737 77.5737 77.5737 4 76.3451
SPY.US SPDR S&P 500 ETF Trust 20201204 0 367.32 369.85 367.22 369.85 50749859 363.4355 up up correct
SPYC.US Simplify US Equity PLUS Convexity ETF 20201204 0 26.73 26.768 26.61 26.768 10400 26.3663 up down incorrect
SPYD.US SPDR Portfolio S&P 500 High Dividend ETF 20201204 0 33.62 34.09 33.62 34.09 675080 32.1936 up up correct
SPYG.US SPDR Portfolio S&P 500 Growth ETF 20201204 0 53.92 54.19 53.85 54.17 1046907 53.6562 up down incorrect
SPYV.US SPDR Portfolio S&P 500 Value ETF 20201204 0 34.15 34.42 34.1 34.42 1438697 33.4616 up down incorrect
SPYX.US SPDR S&P 500 Fossil Fuel Reserves Free ETF 20201204 0 91.15 91.67 91.15 91.67 174368 90.2898 up up correct
SQEW.US Two Roads Shared Trust 20201204 0 32.6 32.85 32.57 32.85 3700 28.6017 up up correct
SRLN.US SPDR Blackstone Senior Loan ETF 20201204 0 45.21 45.35 45.205 45.26 438349 43.1448 up up correct
SRS.US ProShares Trust 20201204 0 12.71 12.71 12.46 12.47 149625 24.94 down down correct
SRTY.US ProShares Trust 20201204 0 4.26 4.26 4.01 4.02 8432683 20.1 down down correct
SRVR.US Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF 20201204 0 35.34 35.5868 35.31 35.5 159150 34.9035 up up correct
SSG.US ProShares UltraShort Semiconductors 20201204 0 14.19 14.195 13.8228 13.8282 11635 55.3128 down up incorrect
SSLY.US Syntax Stratified SmallCap ETF 20201204 0 42.259 42.259 42.259 42.259 100 39.0209
SSO.US ProShares Ultra S&P500 20201204 0 87.6401 88.85 87.6401 88.84 847741 88.5672 up down incorrect
SSPY.US Syntax ETF Trust 20201204 0 56.26 56.465 56.26 56.465 5700 54.9264 up up correct
STIP.US iShares 0 20201204 0 103.74 103.8065 103.71 103.79 404194 99.5356 up up correct
STPZ.US PIMCO 1 20201204 0 53.77 53.8234 53.76 53.81 37855 52.0737 up up correct
SUB.US iShares Short 20201204 0 107.81 107.96 107.8 107.85 169064 106.999 up up correct
SUSA.US iShares MSCI USA ESG Select ETF 20201204 0 161.48 162.52 161.48 162.52 117260 80.1205 up up correct
SWAN.US Amplify BlackSwan Growth & Treasury Core ETF 20201204 0 32.84 32.89 32.78 32.89 81035 32.4017 up up correct
SZK.US ProShares UltraShort Consumer Goods 20201204 0 10.02 10.02 9.9033 9.9033 1598 19.8066 down down correct
SZNE.US Pacer Funds Trust 20201204 0 31.284 31.61 31.284 31.6052 4961 31.2429 up up correct
TAAG.US Trend Aggregation Growth ETF 20201204 0 29.741 29.741 29.741 29.741 300 20.4504
TADS.US The Active Dividend Stock ETF 20201204 0 28 28.168 28 28.168 3200 25.5339 up up correct
TAGS.US Teucrium Commodity Trust 20201204 0 19.67 19.67 19.63 19.63 276 19.63 down up incorrect
TAN.US Invesco Exchange 20201204 0 81.43 82.54 80.87 81.42 938639 81.3418 down down correct
TAXF.US American Century Diversified Municipal Bond ETF 20201204 0 54.18 54.2671 54.18 54.1954 18473 53.2439 up up correct
TBF.US ProShares Short 20+ Year Treasury 20201204 0 15.98 16.07 15.97 16.04 502600 16.04 up up correct
TBT.US ProShares UltraShort 20+ Year Treasury 20201204 0 16.93 17.14 16.92 17.06 2157100 17.06 up down incorrect
TBX.US ProShares Trust 20201204 0 24.03 24.08 24.03 24.06 9500 24.06 up down incorrect
TCHP.US T. Rowe Price Exchange 20201204 0 27.54 27.95 27.54 27.731 16200 27.7258 up up correct
TDSA.US Exchange Listed Funds Trust 20201204 0 24.163 24.163 24.163 24.163 100 23.83
TDSB.US Exchange Listed Funds Trust 20201204 0 24.32 24.38 24.32 24.37 16200 24.37 up up correct
TDSC.US Exchange Listed Funds Trust 20201204 0 24.62 24.84 24.6 24.72 50800 24.72 up down incorrect
TDSD.US Exchange Listed Funds Trust 20201204 0 24.93 24.96 24.87 24.96 9400 24.96 up up correct
TDSE.US Exchange Listed Funds Trust 20201204 0 24.8 24.858 24.78 24.858 28500 24.858 up up correct
TDTF.US FlexShares iBoxx 5 20201204 0 27.51 27.53 27.48 27.52 83064 26.275 up down incorrect
TDTT.US FlexShares Trust 20201204 0 25.85 25.89 25.845 25.88 115872 24.7274 up up correct
TDVG.US T. Rowe Price Exchange 20201204 0 27.68 27.884 27.68 27.884 1400 27.5629 up up correct
TECB.US iShares U.S. Tech Breakthrough Multisector ETF 20201204 0 34.24 34.525 34.22 34.4791 15405 34.2806 up up correct
TECL.US Direxion Shares ETF Trust 20201204 0 361.64 370.7 358.75 370.7 2113100 36.7525 up up correct
TECS.US Direxion Shares ETF Trust 20201204 0 9.96 10.04 9.72 9.72 2051832 97.2 down down correct
TEQI.US T. Rowe Price Equity Income ETF 20201204 0 29.65 29.73 29.62 29.73 4100 28.6581 up up correct
TERM.US EquityCompass Tactical Risk Manager ETF 20201204 0 18.27 18.3088 18.27 18.3088 1412 18.0459 up up correct
TFI.US SPDR Nuveen Bloomberg Barclays Municipal Bond ETF 20201204 0 52.35 52.3765 52.335 52.36 208675 51.3284 up up correct
TFLO.US iShares Treasury Floating Rate Bond ETF 20201204 0 50.29 50.29 50.28 50.2895 38755 50.2434 down down correct
TGIF.US SoFi Weekly Income ETF 20201204 0 102.925 103.005 102.925 103.005 1200 100.3968 up up correct
TGRW.US T. Rowe Price Growth Stock ETF 20201204 0 28.61 28.713 28.599 28.713 10400 28.5372 up up correct
THCX.US The Cannabis ETF 20201204 0 13.86 14.03 13.58 13.72 355800 13.6664 down down correct
THD.US iShares MSCI Thailand ETF 20201204 0 78.09 78.91 77.91 78.61 150879 75.8066 up up correct
THNQ.US Robo Global Artificial Intelligence ETF 20201204 0 37.78 38.2 37.78 38.09 12400 38.09 up up correct
TIP.US iShares TIPS Bond ETF 20201204 0 126.23 126.27 126.01 126.17 1773512 120.8175 down down correct
TIPX.US SPDR Bloomberg Barclays 1 20201204 0 20.7 20.72 20.6815 20.715 79776 19.8313 up up correct
TIPZ.US PIMCO ETF Trust 20201204 0 64.6741 64.8 64.5 64.65 8462 61.9286 down down correct
TLH.US iShares Trust 20201204 0 157.7 157.91 156.8866 157.38 466832 154.8887 down down correct
TLTD.US FlexShares Morningstar Developed Markets ex 20201204 0 65.14 65.15 65.1 65.15 7023 62.7036 up up correct
TLTE.US FlexShares Morningstar Emerging Markets Factor Tilt Index Fund 20201204 0 56.67 56.93 56.594 56.93 16996 54.9936 up up correct
TMF.US Direxion Shares ETF Trust 20201204 0 34.42 34.49 33.81 33.92 713979 32.5482 down down correct
TMV.US Direxion Daily 20+ Year Treasury Bear 3X Shares 20201204 0 56.49 57.49 56.44 57.11 216800 57.11 up up correct
TNA.US Direxion Shares ETF Trust 20201204 0 55.59 58.63 55.59 58.41 7859849 58.3609 up up correct
TOK.US iShares MSCI Kokusai ETF 20201204 0 82.14 82.7194 82.14 82.7194 1593 80.6424 up up correct
TOLZ.US ProShares Trust 20201204 0 42.39 42.425 42.281 42.4 18908 40.7147 up down incorrect
TOTL.US SPDR DoubleLine Total Return Tactical ETF 20201204 0 49.29 49.3599 49.29 49.32 342659 47.6738 up up correct
TPAY.US Managed Portfolio Series 20201204 0 42.205 42.68 42.205 42.669 3000 42.5711 up up correct
TPHD.US Timothy Plan High Dividend Stock ETF 20201204 0 25.865 26.024 25.865 26 18700 25.4251 up up correct
TPIF.US Timothy Plan International ETF 20201204 0 26.6 26.67 26.546 26.581 161500 26.0182 down down correct
TPOR.US Direxion Daily Transportation Bull 3X Shares 20201204 0 26.56 27.05 26.42 27.05 100975 27.0404 up up correct
TPSC.US Timothy Plan US Small Cap Core ETF 20201204 0 26.54 26.666 26.53 26.666 5200 26.3292 up down incorrect
TPYP.US Tortoise North American Pipeline Fund 20201204 0 18.26 18.67 18.26 18.62 56248 17.6775 up up correct
TRND.US Pacer Trendpilot Fund of Funds ETF 20201204 0 27.725 27.763 27.725 27.763 3900 27.5945 up up correct
TTT.US ProShares Trust 20201204 0 31.63 32.16 31.58 31.93 252900 31.93 up down incorrect
TWM.US ProShares UltraShort Russell2000 20201204 0 5.7 5.7 5.495 5.51 2216984 22.04 down up incorrect
TYD.US Direxion Daily 7 20201204 0 63.95 64.015 63.95 64.015 1493 58.3158 up up correct
TYO.US Direxion Daily 7 20201204 0 8.1568 8.18 8.1568 8.1684 6552 8.1684 up down incorrect
TZA.US Direxion Daily Small Cap Bear 3X Shares 20201204 0 8.41 8.41 7.93 7.96 22655913 63.68 down up incorrect
UBOT.US Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares 20201204 0 225.71 230.0845 225.701 230.0845 2834 38.6979 up down incorrect
UBR.US ProShares Ultra MSCI Brazil Capped 20201204 0 32.76 33.57 32.72 33.57 10235 33.57 up up correct
UBT.US ProShares Trust 20201204 0 60.21 60.28 59.5 59.83 57500 59.83 down down correct
UCC.US ProShares Trust 20201204 0 82.64 82.64 82.64 82.64 200 82.64
UCIB.US UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B 20201204 0 14.483 14.535 14.48 14.535 1100 14.535 up up correct
UCO.US ProShares Ultra Bloomberg Crude Oil 20201204 0 32.69 33.56 32.6619 33.19 3061767 33.19 up up correct
UCON.US First Trust Exchange 20201204 0 26.5972 26.71 26.57 26.67 53597 26.0124 up up correct
UDN.US Invesco DB US Dollar Index Bearish Fund 20201204 0 21.65 21.66 21.57 21.59 250812 21.59 down down correct
UDOW.US ProShares Trust 20201204 0 97.43 99.19 97.3 99.18 1320414 49.3814 up up correct
UEVM.US VictoryShares USAA MSCI Emerging Markets Value Momentum ETF 20201204 0 44.2 44.39 44.2 44.3811 2902 42.2709 up up correct
UGA.US United States Gasoline Fund LP 20201204 0 21.63 21.8599 21.62 21.68 73716 21.68 up up correct
UGE.US ProShares Ultra Consumer Goods 20201204 0 75.121 75.9599 75.121 75.9599 1456 75.7205 up up correct
UGL.US ProShares Trust II 20201204 0 64.24 64.55 63.31 63.84 144800 63.84 down down correct
UITB.US VictoryShares USAA Core Intermediate 20201204 0 54.51 54.5304 54.494 54.5042 6665 53.3289 down up incorrect
UIVM.US VictoryShares USAA MSCI International Value Momentum ETF 20201204 0 44.4426 44.49 44.42 44.44 2442 42.8923 down down correct
UJB.US ProShares Ultra High Yield 20201204 0 74.516 74.99 74.495 74.735 3429 72.7708 up up correct
ULE.US ProShares Trust II 20201204 0 15.7 15.78 15.602 15.602 16409 15.602 down down correct
ULST.US SPDR SSgA Ultra Short Term Bond ETF 20201204 0 40.47 40.47 40.44 40.44 32155 40.197 down up incorrect
ULTR.US IQ Ultra Short Duration ETF 20201204 0 49.74 49.94 49.74 49.78 20900 49.085 up up correct
ULVM.US VictoryShares USAA MSCI USA Value Momentum ETF 20201204 0 54.09 54.5898 54.09 54.5898 2472 53.5961 up up correct
UMDD.US ProShares UltraPro MidCap400 20201204 0 89.37 93.481 89.37 93.481 6034 18.6794 up up correct
UMI.US USCF Midstream Energy Income Fund 20201204 0 24.4 24.4 24.4 24.4 200 23.4672
UNG.US United States Natural Gas Fund LP 20201204 0 9.16 9.49 9.16 9.28 6482200 9.28 up up correct
UNL.US United States 12 Month Natural Gas Fund LP 20201204 0 7.56 7.69 7.56 7.63 8640 7.63 up up correct
UPRO.US ProShares UltraPro S&P500 20201204 0 72.21 73.67 72.15 73.65 2915275 73.5685 up up correct
UPV.US ProShares Ultra FTSE Europe 20201204 0 52.176 52.176 52.176 52.176 560 52.176
UPW.US ProShares Ultra Utilities 20201204 0 56.99 57.08 55.22 55.6614 2385 54.6056 down up incorrect
URA.US Global X Funds 20201204 0 12.42 13.2999 12.4073 13.24 686940 13.1363 up up correct
URE.US ProShares Ultra Real Estate 20201204 0 61.45 62.6139 61.45 62.54 17627 61.8241 up up correct
URNM.US North Shore Global Uranium Mining ETF 20201204 0 31.48 33.7 31.186 33.47 48700 32.602 up up correct
URTH.US iShares MSCI World ETF 20201204 0 110.74 111.42 110.74 111.42 125319 108.9701 up up correct
URTY.US ProShares Trust 20201204 0 66 69.6 66 69.28 943374 69.2776 up up correct
USAI.US Pacer American Energy Independence ETF 20201204 0 19.39 19.5146 19.371 19.5146 772 18.3028 up up correct
USCI.US United States Commodity Index Funds Trust 20201204 0 30.95 31.009 30.9 30.985 32340 30.985 up up correct
USD.US ProShares Ultra Semiconductors 20201204 0 101.11 105.21 100.719 105.21 57910 26.296 up up correct
USDU.US WisdomTree Trust 20201204 0 25.42 25.4967 25.42 25.4967 4728 25.3228 up up correct
USFR.US WisdomTree Trust 20201204 0 25.1 25.12 25.1 25.12 418461 25.1109 up down incorrect
USI.US Principal Ultra 20201204 0 24.861 24.875 24.861 24.875 2300 24.5504 up up correct
USL.US United States 12 Month Oil Fund LP 20201204 0 16.3 16.53 16.3 16.45 86400 16.45 up down incorrect
USO.US United States Oil Fund LP 20201204 0 31.31 31.74 31.28 31.56 6930200 31.56 up up correct
USRT.US iShares Core U.S. REIT ETF 20201204 0 48.38 49.0263 48.38 49.02 84854 47.3734 up down incorrect
USSG.US DBX ETF Trust 20201204 0 33.56 33.63 33.51 33.629 485000 33.177 up up correct
UST.US ProShares Ultra 7 20201204 0 73.11 73.11 72.89 72.9756 7683 72.6979 down up incorrect
USTB.US VictoryShares USAA Core Short 20201204 0 52.012 52.02 51.97 52.01 8970 50.943 down down correct
USV.US UBS ETRACS CMCI Silver Total Return ETN 20201204 0 3.346 3.346 3.328 3.328 1139 3.328 down up incorrect
USVM.US VictoryShares USAA MSCI USA Small Cap Value Momentum ETF 20201204 0 56.87 57.666 56.811 57.666 6343 56.9956 up up correct
UTES.US ETFis Series Trust I 20201204 0 40.55 40.55 39.47 39.6666 4124 38.5804 down down correct
UTRN.US Vesper U.S. Large Cap Short 20201204 0 31.1599 31.1801 31.1599 31.1801 479 28.301 up up correct
UTSL.US Direxion Daily Utilities Bull 3X Shares 20201204 0 27.32 27.49 26.045 26.47 84954 25.9711 down down correct
UUP.US Invesco DB US Dollar Index Trust 20201204 0 24.41 24.5 24.4 24.47 1834200 24.47 up down incorrect
UVDV.US Spinnaker ETF Series 20201204 0 3231 3231 106 106 399819 6.0919540229885E-5 down down correct
UWM.US ProShares Ultra Russell2000 20201204 0 79.63 82.52 79.63 82.31 442176 41.149 up up correct
UXI.US ProShares Ultra Industrials 20201204 0 97.33 98.7796 97.33 98.7796 1538 24.6768 up up correct
UYG.US ProShares Ultra Financials 20201204 0 40.14 40.92 40.14 40.91 30676 38.891 up up correct
UYM.US ProShares Ultra Basic Materials 20201204 0 69.4 70.6691 69.4 70.6387 3181 70.0803 up up correct
VALQ.US American Century ETF Trust 20201204 0 42.17 42.509 42.17 42.488 5608 41.5604 up up correct
VALT.US ETFMG Sit Ultra Short ETF 20201204 0 49.76 49.76 49.755 49.755 500 49.421 down down correct
VAW.US Vanguard Materials Index Fund ETF Shares 20201204 0 152.59 155.09 152.59 155.09 93556 151.8323 up up correct
VB.US Vanguard Small 20201204 0 185.92 188.58 185.6476 188.57 876777 185.3521 up up correct
VBK.US Vanguard Small 20201204 0 249.88 252.9 249.88 252.85 163715 251.4738 up up correct
VBND.US ETF Series Solutions 20201204 0 52.25 52.25 51.99 52.0796 8223 51.2849 down down correct
VBR.US Vanguard Small 20201204 0 138.34 140.5 138.32 140.42 543675 137.0319 up up correct
VCR.US Vanguard Consumer Discretionary Index Fund ETF Shares 20201204 0 265.24 265.6272 264.275 265.51 91153 263.2563 up up correct
VDC.US Vanguard Consumer Staples Index Fund ETF Shares 20201204 0 172.85 174.28 172.807 174.28 76148 168.7191 up up correct
VDE.US Vanguard Energy Index Fund ETF Shares 20201204 0 53.16 55.1 53.16 55.09 1304445 52.1631 up up correct
VEA.US Vanguard FTSE Developed Markets Index Fund ETF Shares 20201204 0 46.6 46.74 46.595 46.74 6513999 44.8736 up up correct
VEGA.US AdvisorShares Trust 20201204 0 36.5184 36.5184 36.5184 36.5184 4 36.2113
VEGI.US iShares MSCI Global Agriculture Producers ETF 20201204 0 33.105 33.22 33.105 33.174 3159 32.424 up up correct
VEGN.US US Vegan Climate ETF 20201204 0 33.58 33.823 33.58 33.823 1200 33.5812 up up correct
VEU.US Vanguard FTSE All 20201204 0 57.55 57.73 57.5484 57.73 2193978 55.5559 up up correct
VFH.US Vanguard Financials Index Fund ETF Shares 20201204 0 71.03 71.6 71.03 71.6 436680 69.7205 up up correct
VGFO.US Virtus WMC Global Factor Opportunities ETF 20201204 0 27.8866 27.8866 27.8866 27.8866 2 27.8866
VGK.US Vanguard FTSE Europe Index Fund ETF Shares 20201204 0 59.81 59.97 59.685 59.84 3782273 57.6298 up up correct
VGT.US Vanguard World Fund 20201204 0 338.66 341.7 338.03 341.7 369408 338.546 up up correct
VHT.US Vanguard Health Care Index Fund ETF Shares 20201204 0 218.62 221.09 218.4 221.09 252112 217.4936 up up correct
VIDI.US ETF Series Solutions 20201204 0 24.6794 24.7399 24.59 24.59 19699 23.1251 down down correct
VIG.US Vanguard Specialized Funds 20201204 0 138.86 139.81 138.79 139.81 1151357 136.788 up up correct
VIOG.US Vanguard S&P Small 20201204 0 185.49 188.48 185.49 188.31 15400 186.3367 up up correct
VIOO.US Vanguard Admiral Funds 20201204 0 161.24 164.48 161.24 164.3 34105 160.538 up up correct
VIOV.US Vanguard S&P Small 20201204 0 136.14 138.91 136.14 138.8 54763 135.8029 up up correct
VIS.US Vanguard Industrials Index Fund ETF Shares 20201204 0 168.24 170.272 168.24 170.11 86358 167.4959 up up correct
VLU.US SPDR S&P 1500 Value Tilt ETF 20201204 0 120.09 121.0433 120.09 121.0433 370 118.0817 up up correct
VNLA.US Janus Henderson Short Duration Income ETF 20201204 0 50.46 50.46 50.43 50.44 736799 49.5643 down down correct
VNMC.US Natixis ETF Trust II 20201204 0 29.24 29.432 29.24 29.432 10000 26.6384 up up correct
VNQ.US Vanguard Specialized Funds 20201204 0 85.49 86.44 85.49 86.42 3053210 82.6651 up up correct
VNSE.US Natixis ETF Trust II 20201204 0 26.92 26.973 26.92 26.973 13000 22.5 up down incorrect
VO.US Vanguard Mid 20201204 0 202.88 204.74 202.77 204.64 522757 201.2814 up up correct
VOE.US Vanguard Mid 20201204 0 118.38 119.56 118.38 119.56 246595 116.576 up up correct
VOO.US Vanguard S&P 500 ETF 20201204 0 337.5045 339.84 337.45 339.81 2907285 333.7753 up up correct
VOOG.US Vanguard S&P 500 Growth Index Fund ETF Shares 20201204 0 224.39 225.55 224.19 225.55 63167 223.5306 up up correct
VOOV.US Vanguard Admiral Funds 20201204 0 123.02 124.03 123.02 123.99 67469 120.6198 up up correct
VOT.US Vanguard Mid 20201204 0 204.55 206.49 204.55 206.36 131722 205.3101 up down incorrect
VOX.US Vanguard Communication Services Index Fund ETF Shares 20201204 0 118.18 118.6134 117.9281 118.41 124793 117.1027 up up correct
VPC.US ETFis Series Trust I 20201204 0 21.12 21.23 21.12 21.1793 6170 19.2101 up up correct
VPL.US Vanguard FTSE Pacific Index Fund ETF Shares 20201204 0 77.81 78.17 77.8 78.13 794288 74.8955 up up correct
VPU.US Vanguard Utilities Index Fund ETF Shares 20201204 0 137.82 138.2 135.87 136.58 195483 131.3108 down down correct
VRAI.US Virtus Real Asset Income ETF 20201204 0 23.4 23.6 23.37 23.58 11200 22.4244 up up correct
VRP.US Invesco Variable Rate Preferred ETF 20201204 0 25.78 25.83 25.656 25.82 114512 24.6625 up up correct
VSL.US Volshares Large Cap ETF 20201204 0 37.13 37.13 37.1113 37.1113 154 33.2807 down down correct
VSS.US Vanguard FTSE All 20201204 0 119.99 120.5694 119.9171 120.35 98937 115.1696 up up correct
VT.US Vanguard Total World Stock Index Fund ETF Shares 20201204 0 90.81 91.31 90.77 91.31 938781 89.0549 up up correct
VTEB.US Vanguard Tax 20201204 0 54.89 54.89 54.83 54.89 1248859 53.9146
VTI.US Vanguard Index Funds 20201204 0 190 191.51 189.99 191.51 4401562 188.2501 up up correct
VTV.US Vanguard Value Index Fund ETF Shares 20201204 0 118.03 119.16 118.03 119.15 1731717 115.6669 up up correct
VUG.US Vanguard Growth Index Fund ETF Shares 20201204 0 245.88 247 245.4654 247 457027 245.2318 up down incorrect
VUSE.US Vident Core U.S. Equity Fund 20201204 0 34.13 34.69 34.13 34.6212 11159 33.9496 up up correct
VV.US Vanguard Large 20201204 0 172.27 173.45 172.26 173.45 169105 170.5371 up up correct
VWO.US Vanguard FTSE Emerging Markets Index Fund ETF Shares 20201204 0 49.25 49.36 49.16 49.34 13482427 47.8049 up up correct
VXF.US Vanguard Extended Market Index Fund ETF Shares 20201204 0 156.84 159.06 156.62 159.02 985343 156.4637 up up correct
VYM.US Vanguard High Dividend Yield Index Fund ETF Shares 20201204 0 91.11 92.07 91.1 92.07 1798224 88.589 up up correct
WANT.US Direxion Daily Cnsmr Discret Bull 3XShrs 20201204 0 48.45 48.652 48.001 48.244 12400 48.244 down down correct
WBIF.US Absolute Shares Trust 20201204 0 27.77 27.8208 27.77 27.8208 908 27.4349 up down incorrect
WBIG.US WBI BullBear Yield 3000 ETF 20201204 0 24.2 24.3331 24.2 24.3331 2789 23.8993 up up correct
WBII.US WBI BullBear Global Income ETF 20201204 0 24.6402 24.7051 24.64 24.7051 3397 23.9811 up down incorrect
WBIL.US WBI BullBear Quality 3000 ETF 20201204 0 27.63 27.6721 27.63 27.6721 1249 27.5579 up up correct
WBIT.US WBI BullBear Trend Switch US 3000 Total Return ETF 20201204 0 20.12 20.195 20.12 20.195 1400 19.4911 up up correct
WBIY.US WBI Power Factor High Dividend ETF 20201204 0 23.3704 23.5191 23.3704 23.5191 2101 22.4798 up up correct
WDIV.US SPDR Index Shares Funds 20201204 0 61.41 61.73 61.41 61.7277 31661 57.9472 up up correct
WEAT.US Teucrium Wheat 20201204 0 5.66 5.69 5.62 5.63 350200 5.63 down up incorrect
WEBL.US Direxion Daily Dow Jones Internet Bull 3X Shares 20201204 0 60.55 62.1763 60.55 61.42 36266 58.8539 up up correct
WEBS.US Direxion Daily Dow Jones Internet Bear 3X Shares 20201204 0 30.54 30.54 29.89 30.282 44100 30.282 down up incorrect
WFH.US Direxion Work From Home ETF 20201204 0 62.88 63.47 62.88 63.38 23400 62.3249 up down incorrect
WIP.US SPDR FTSE International Government Inflation 20201204 0 57.08 57.28 57.08 57.24 77087 54.5736 up up correct
WOMN.US Impact Shares YWCA Women's Empowerment ETF 20201204 0 29.285 29.285 29.285 29.285 1232 27.5691
WPS.US iShares Trust 20201204 0 35.09 35.2 35.06 35.0962 2906 33.6249 up up correct
WTMF.US WisdomTree Managed Futures Strategy Fund 20201204 0 36 36.0163 35.9032 35.9249 11017 31.2065 down down correct
WWJD.US Inspire International ESG ETF 20201204 0 30.74 30.74 30.65 30.69 27700 26.4396 down up incorrect
XAR.US SPDR S&P Aerospace & Defense ETF 20201204 0 112.86 114.639 112.86 114.45 60053 113.4461 up up correct
XBI.US SPDR S&P Biotech ETF 20201204 0 134.51 136.53 133.89 136.2 3602136 136 up down incorrect
XBUY.US Amplify ETF Trust 20201204 0 49.63 49.704 49.27 49.375 4300 49.375 down down correct
XCEM.US Columbia EM Core ex 20201204 0 29.4 29.46 29.2713 29.46 19410 28.421 up down incorrect
XDIV.US Metaurus Equity Component Trust 20201204 0 81.62 85.86 81.47 82.13 4715 82.13 up down incorrect
XES.US SPDR S&P Oil & Gas Equipment & Services ETF 20201204 0 43.15 45.68 43.15 45.68 152355 44.8916 up up correct
XHB.US SPDR S&P Homebuilders ETF 20201204 0 56.92 57.09 56.42 56.73 2102448 56.2853 down up incorrect
XHE.US SPDR Series Trust 20201204 0 106.42 108.11 105.87 108.03 24300 108.0281 up up correct
XHS.US SPDR Series Trust 20201204 0 91.46 92.69 91.46 92.68 6000 92.409 up up correct
XITK.US SPDR Series Trust 20201204 0 199.78 200.77 198.917 200.47 21600 200.3533 up up correct
XLB.US Materials Select Sector SPDR Fund 20201204 0 70.66 71.7881 70.64 71.78 5769338 70.1526 up up correct
XLC.US Communication Services Select Sector SPDR Fund 20201204 0 66.92 67.12 66.77 66.98 1997035 66.3862 up up correct
XLE.US The Select Sector SPDR Trust 20201204 0 39.23 40.655 39.23 40.63 51850225 38.3039 up up correct
XLF.US Financial Select Sector SPDR Fund 20201204 0 28.82 29.03 28.8 28.98 52713129 28.3253 up up correct
XLG.US Invesco S&P 500 Top 50 ETF 20201204 0 279.59 280.26 279.56 280.26 69880 276.3485 up up correct
XLI.US Industrial Select Sector SPDR Fund 20201204 0 88.45 89.375 88.42 89.21 11754059 87.6757 up up correct
XLK.US Technology Select Sector SPDR Fund 20201204 0 124.97 126.06 124.7 126.04 5179357 124.7977 up up correct
XLP.US Consumer Staples Select Sector SPDR Fund 20201204 0 67.17 67.64 67.09 67.63 11055789 65.4186 up up correct
XLRE.US The Real Estate Select Sector SPDR Fund 20201204 0 37.05 37.35 37.01 37.33 3325695 35.7445 up up correct
XLSR.US SPDR SSGA U.S. Sector Rotation ETF 20201204 0 39.72 39.92 39.64 39.92 17800 39.5528 up up correct
XLU.US The Select Sector SPDR Trust 20201204 0 63.1 63.245 62.055 62.41 10502539 60.0254 down down correct
XLV.US Health Care Select Sector SPDR Fund 20201204 0 111.39 112.56 111.2488 112.54 7859687 110.4421 up up correct
XLY.US The Select Sector SPDR Trust 20201204 0 158.2 158.4299 157.72 158.03 2089284 156.7839 down down correct
XME.US SPDR Series Trust 20201204 0 31.48 32.71 31.38 32.59 3227181 32.2635 up up correct
XMHQ.US Invesco S&P MidCap Quality ETF 20201204 0 64.95 65.69 64.88 65.69 13300 64.9471 up up correct
XMLV.US Invesco S&P MidCap Low Volatility ETF 20201204 0 45.8 46.43 45.8 46.4 221757 45.7421 up up correct
XMMO.US Invesco S&P MidCap Momentum ETF 20201204 0 72.96 73.39 72.9 73.36 37500 73.0438 up up correct
XMVM.US Invesco S&P MidCap Value with Momentum ETF 20201204 0 35.17 36.16 35.17 36.06 6400 35.6161 up up correct
XNTK.US SPDR NYSE Technology ETF 20201204 0 134.92 136.1 134.6 136.1 23736 135.5192 up up correct
XOP.US SPDR S&P Oil & Gas Exploration & Production ETF 20201204 0 57.6 61.06 57.57 61 16425310 59.6515 up up correct
XOUT.US GraniteShares XOUT U.S. Large Cap ETF 20201204 0 35.03 35.26 34.95 35.14 24100 35.0134 up up correct
XPH.US SPDR Series Trust 20201204 0 48.63 49.06 48.484 49 35193 48.5022 up up correct
XPP.US ProShares Ultra FTSE China 50 20201204 0 73.04 73.04 72.57 72.64 6800 72.64 down down correct
XRLV.US Invesco S&P 500 ex 20201204 0 40.5174 40.7494 40.5174 40.7494 655 40.1386 up up correct
XRT.US SPDR S&P Retail ETF 20201204 0 61.55 62.21 61.185 62.21 2325773 60.9983 up up correct
XSD.US SPDR Series Trust 20201204 0 160.07 163.71 159.68 163.6632 39417 163.3786 up up correct
XSLV.US Invesco S&P SmallCap Low Volatility ETF 20201204 0 38.78 39.545 38.78 39.51 206626 38.8711 up up correct
XSMO.US Invesco S&P SmallCap Momentum ETF 20201204 0 45.45 46.18 45.45 46.11 12200 45.9574 up up correct
XSOE.US WisdomTree Emerging Markets ex 20201204 0 38.57 38.66 38.509 38.66 1543493 38.0265 up up correct
XSVM.US Invesco S&P SmallCap Value with Momentum ETF 20201204 0 34.2 34.85 34.15 34.84 18600 34.4066 up down incorrect
XSW.US SPDR S&P Software & Services ETF 20201204 0 141.23 142.99 141.23 142.97 18600 142.7422 up up correct
XTL.US SPDR Series Trust 20201204 0 81.19 81.34 80.87 81.34 2800 80.0586 up up correct
XTN.US SPDR S&P Transportation ETF 20201204 0 72.47 72.95 72.23 72.94 44800 71.9412 up up correct
XWEB.US SPDR S&P Internet ETF 20201204 0 145.47 146.44 144.751 146.419 4100 146.0934 up up correct
XYLD.US Global X Funds 20201204 0 46.75 46.75 46.55 46.62 26100 42.7679 down down correct
XYLG.US Global X S&P 500® Covered Call & Growth ETF 20201204 0 27.35 27.35 27.318 27.318 300 26.1826 down down correct
YANG.US Direxion Shares ETF Trust 20201204 0 16.3 16.49 16.24 16.39 137303 16.39 up up correct
YCL.US ProShares Ultra Yen 20201204 0 59.19 59.19 58.9186 58.9186 578 58.9186 down down correct
YCS.US ProShares UltraShort Yen 20201204 0 68.82 69.04 68.82 69.0071 3857 69.0071 up up correct
YINN.US Direxion Daily FTSE China Bull 3X Shares 20201204 0 20.43 20.46 20.14 20.3 1165488 20.1206 down down correct
YLD.US Principal Exchange 20201204 0 39.42 39.45 39.42 39.45 503 18.9392 up up correct
YOLO.US AdvisorShares Trust 20201204 0 16.88 17.12 16.85 17.12 592600 16.4288 up up correct
YXI.US ProShares Short FTSE China 50 20201204 0 14.67 14.67 14.67 14.67 100 14.67
YYY.US Amplify ETF Trust 20201204 0 15.95 15.99 15.92 15.92 97638 14.653 down down correct
ZIG.US ETF Series Solutions 20201204 0 22.645 22.7 22.62 22.685 4100 22.6026 up up correct
ZROZ.US PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange 20201204 0 160.2 160.404 158.9 159.43 70650 156.7687 down down correct
ZSL.US ProShares Trust II 20201204 0 8.41 8.52 8.27 8.37 558022 33.48 down down correct
ZZZ.US TEST TICKER FOR UTP 20201204 0 24.27 25.2 24.27 24.65 104693 24.65 up up correct

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