CollectAI

close-nyse_etfs

2020/12/17

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAA.US Listed Funds Trust 20201217 0 25.07 25.09 25.07 25.07 1500 24.8011
AAAU.US Goldman Sachs Physical Gold ETF 20201217 0 18.82 18.88 18.75 18.76 644800 18.76 down down correct
ABEQ.US Absolute Core Strategy ETF 20201217 0 25.355 25.405 25.355 25.405 2600 25.2757 up up correct
ACES.US ALPS Clean Energy ETF 20201217 0 73.24 74.28 72.9701 74.28 126515 73.7163 up up correct
ACSG.US Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF 20201217 0 31.5064 31.5064 31.5064 31.5064 45 31.5064
ACTV.US Two Roads Shared Trust 20201217 0 30.68 31.272 30.68 31.272 3100 28.906 up up correct
ACVF.US ETF Opportunities Trust 20201217 0 27.77 27.77 27.5307 27.61 1254 27.3636 down down correct
ACWF.US iShares MSCI Global Multifactor ETF 20201217 0 33.2064 33.27 33.1807 33.23 2028 32.5907 up up correct
AFK.US VanEck Vectors Africa Index ETF 20201217 0 21.46 21.87 21.3 21.68 50820 20.019 up up correct
AFLG.US First Trust Active Factor Large Cap ETF 20201217 0 22.271 22.271 22.271 22.271 100 21.9652
AFMC.US First Trust Active Factor Mid Cap ETF 20201217 0 21.373 21.373 21.373 21.373 100 21.0895
AFSM.US First Trust Active Factor Small Cap ETF 20201217 0 22.07 22.07 22.07 22.07 100 21.9303
AFTY.US Pacer Funds Trust 20201217 0 22.3996 22.3996 22.3996 22.3996 64 21.6613
AGG.US iShares Core U.S. Aggregate Bond ETF 20201217 0 118.01 118.06 117.7299 117.85 6610627 115.7991 down down correct
AGGY.US WisdomTree Trust 20201217 0 53.69 53.7 53.5545 53.56 82774 52.3528 down down correct
AGQ.US ProShares Trust II 20201217 0 49.69 50.41 49.18 49.92 1892000 49.92 up up correct
AGZ.US iShares Agency Bond ETF 20201217 0 119.63 119.74 119.53 119.65 81718 118.5124 up up correct
AIEQ.US AI Powered Equity ETF 20201217 0 35.96 36.07 35.7699 36.07 32702 36.0515 up up correct
AIIQ.US AI Powered International Equity ETF 20201217 0 31.12 31.174 31.12 31.174 131 30.3298 up down incorrect
ALTL.US Pacer Funds Trust 20201217 0 31.9599 32.0201 31.9599 32.0201 2293 31.496 up up correct
AMJ.US JPMorgan Alerian MLP Index ETN 20201217 0 15.03 15.03 14.58 14.67 1465626 13.8934 down down correct
AMLP.US ALPS ETF Trust 20201217 0 27.54 27.58 27.0202 27.22 2569823 24.9706 down down correct
AMNA.US ETRACS Alerian Midstream Energy Index ETN 20201217 0 26.643 26.643 26.643 26.643 100 25.0661
AMND.US ETRACS Alerian Midstream Energy High Dividend Index ETN 20201217 0 28.4 28.47 28.4 28.47 100 26.4628 up up correct
AMOM.US QRAFT AI 20201217 0 39.6 39.722 39.6 39.722 700 31.9237 up up correct
AMTR.US ETRACS Alerian Midstream Energy Total Return Index ETN 20201217 0 30.44 30.47 29.94 30.08 84200 30.08 down down correct
AMUB.US UBS ETRACS Alerian MLP Index ETN Series B 20201217 0 9.29 9.3 9.18 9.245 6088 8.7544 down down correct
AMZA.US InfraCap MLP ETF 20201217 0 20.74 20.74 20.3 20.5 101672 18.4129 down down correct
ANEW.US ProShares Trust 20201217 0 41.83 41.987 41.81 41.987 4100 41.903 up up correct
AOA.US iShares Trust 20201217 0 64.15 64.32 64.1442 64.27 39074 62.7633 up up correct
AOK.US iShares Core Conservative Allocation ETF 20201217 0 38.65 38.82 38.65 38.72 141637 37.9706 up up correct
AOM.US iShares Core Moderate Allocation ETF 20201217 0 43.15 43.35 43.15 43.32 123964 42.3787 up up correct
AOR.US iShares Trust 20201217 0 52.18 52.36 52.18 52.36 124490 51.1638 up up correct
ARB.US AltShares Trust 20201217 0 25.27 25.27 25.225 25.225 500 25.225 down down correct
ARGT.US Global X Funds 20201217 0 30.3 30.78 30.3 30.6857 18352 30.5753 up up correct
ARKF.US ARK ETF Trust 20201217 0 49.87 50.52 49.87 50.48 2035100 50.2907 up up correct
ARKK.US ARK ETF Trust 20201217 0 125.34 126.54 124.79 126.07 3860680 124.0844 up up correct
ARKW.US ARK Next Generation Internet ETF 20201217 0 148.34 149.88 148.2254 149.46 1188373 147.5442 up up correct
ARMR.US Armor US Equity Index ETF 20201217 0 21.51 21.764 21.51 21.764 2700 21.5116 up down incorrect
ASEA.US Global X Funds 20201217 0 15.04 15.08 15.02 15.02 17531 14.7442 down down correct
ASHR.US DBX ETF Trust 20201217 0 38.98 39.01 38.775 38.84 4258217 38.1828 down down correct
ASHS.US Xtrackers Harvest CSI 500 China 20201217 0 35.203 35.26 35.18 35.2 17229 34.7824 down down correct
ASHX.US Xtrackers MSCI China A Inclusion Equity ETF 20201217 0 28.695 28.695 28.695 28.695 22 28.2248
AUSF.US Global X Funds 20201217 0 25.7019 25.74 25.685 25.685 8169 25.0266 down down correct
AVDE.US American Century ETF Trust 20201217 0 57.05 57.28 56.976 57.02 526700 55.6272 down down correct
AVDV.US American Century ETF Trust 20201217 0 56.74 57.592 56.71 56.71 266400 55.3527 down down correct
AVEM.US American Century ETF Trust 20201217 0 60.55 60.65 60.45 60.64 28400 59.1053 up up correct
AVIG.US Avantis Core Fixed Income ETF 20201217 0 50.165 50.23 50.165 50.19 2300 49.6885 up up correct
AVMU.US Avantis Core Municipal Fixed Income ETF 20201217 0 50.16 50.18 50.16 50.17 3800 49.8208 up down incorrect
AVSF.US American Century ETF Trust 20201217 0 50.17 50.17 50.166 50.166 300 49.9622 down down correct
AVUS.US American Century ETF Trust 20201217 0 62.42 62.6 62.35 62.6 24400 61.8737 up down incorrect
AVUV.US American Century ETF Trust 20201217 0 57.08 57.08 56.46 56.95 322200 56.186 down up incorrect
AWAY.US ETFMG Travel Tech ETF 20201217 0 25.72 25.72 25.55 25.56 52800 25.56 down down correct
AWTM.US Tidal ETF Trust 20201217 0 49.855 49.865 49.855 49.865 1600 49.2926 up up correct
AZAA.US AllianzIM U.S. Large Cap Buffer10 Apr ETF 20201217 0 26.095 26.095 26.095 26.095 5 26.095
AZAL.US AllianzIM U.S. Large Cap Buffer10 Jul ETF 20201217 0 26.635 26.635 26.635 26.635 4 26.635
AZAO.US AllianzIM U.S. Large Cap Buffer10 Oct ETF 20201217 0 26.6586 26.6586 26.6586 26.6586 101 26.6586
AZBA.US AllianzIM U.S. Large Cap Buffer20 Apr ETF 20201217 0 25.565 25.565 25.565 25.565 2 25.565
AZBL.US AllianzIM U.S. Large Cap Buffer20 Jul ETF 20201217 0 25.92 25.92 25.92 25.92 7 25.92
AZBO.US AllianzIM U.S. Large Cap Buffer20 Oct ETF 20201217 0 25.87 25.8987 25.87 25.8987 381 25.8987 up up correct
BAB.US Invesco Exchange 20201217 0 33.55 33.59 33.41 33.45 197281 32.5134 down down correct
BAL.US iPath Series B Bloomberg Cotton Subindex Total Return ETN 20201217 0 44.22 44.71 44.12 44.47 2600 44.47 up up correct
BAR.US GraniteShares Gold Trust 20201217 0 18.77 18.85 18.712 18.73 267100 18.73 down down correct
BATT.US Amplify ETF Trust 20201217 0 14.81 14.905 14.8 14.905 124018 14.8727 up up correct
BBC.US Virtus LifeSci Biotech Clinical Trials ETF 20201217 0 51.89 52.121 51.1 52.121 3127 52.121 up up correct
BBMC.US JPMorgan BetaBuilders U.S. Mid Cap Equity ETF 20201217 0 78.85 78.92 78.81 78.92 53222 77.9365 up up correct
BBP.US ETFis Series Trust I 20201217 0 54.43 55.1772 54.42 55.1772 803 55.1772 up up correct
BBSC.US JPMorgan BetaBuilders U.S. Small Cap Equity ETF 20201217 0 57.4818 57.4818 57.4818 57.4818 63 56.7794
BCD.US Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K 20201217 0 25.3 25.3 25.15 25.2002 6222 22.9109 down up incorrect
BCI.US Aberdeen Standard Bloomberg All Commodity Strategy K 20201217 0 21.55 21.7 21.5101 21.7 106960 17.9297 up up correct
BCM.US iPath Pure Beta Broad Commodity ETN 20201217 0 29.67 29.87 29.67 29.745 4097 29.745 up up correct
BDCX.US ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN 20201217 0 29.8 30.03 29.7 29.85 14300 26.3113 up up correct
BDCZ.US UBS ETRACS Wells Fargo Business Development Company Index ETN 20201217 0 16.25 16.25 16.1899 16.2399 3416 14.9873 down down correct
BDRY.US ETF Managers Group Commodity Trust I 20201217 0 7.21 7.47 7.21 7.41 68289 7.41 up up correct
BETZ.US Roundhill Sports Betting & iGaming ETF 20201217 0 25.83 26.18 25.79 26.18 315200 26.1091 up up correct
BFOR.US Barron's 400 ETF 20201217 0 49.76 49.9659 49.6601 49.9659 2155 49.0109 up up correct
BFTR.US BlackRock Future Innovators ETF 20201217 0 44.85 45.46 44.85 45.46 4700 45.46 up down incorrect
BIBL.US Northern Lights Fund Trust IV 20201217 0 36.4 36.46 36.31 36.46 23443 30.7905 up up correct
BIL.US SPDR Bloomberg Barclays 1 20201217 0 91.51 91.52 91.51 91.52 1051500 91.52 up up correct
BILS.US SPDR Series Trust 20201217 0 100.08 100.08 100.08 100.08 100 100.08
BIV.US Vanguard Intermediate 20201217 0 93.5 93.5 93.2539 93.37 1249149 89.5029 down up incorrect
BIZD.US VanEck Vectors BDC Income ETF 20201217 0 14.11 14.125 13.9735 14.08 250344 12.9155 down down correct
BKAG.US BNY Mellon Core Bond ETF 20201217 0 50.7 50.7 50.598 50.598 1500 49.8198 down down correct
BKEM.US BNY Mellon ETF Trust 20201217 0 72.31 72.35 72.12 72.284 1900 71.1585 down up incorrect
BKF.US iShares MSCI BRIC ETF 20201217 0 52.07 52.1785 51.9 52.0802 6059 50.7001 up up correct
BKHY.US BNY Mellon High Yield Beta ETF 20201217 0 56.44 56.47 56.44 56.46 600 53.3562 up down incorrect
BKIE.US BNY Mellon International Equity ETF 20201217 0 67.61 67.62 67.356 67.356 300 66.1718 down down correct
BKLC.US BNY Mellon US Large Cap Core Equity ETF 20201217 0 70.7 70.72 70.59 70.716 4300 70.1208 up up correct
BKLN.US Invesco Exchange 20201217 0 22.24 22.24 22.18 22.2 9575070 21.4592 down down correct
BKMC.US BNY Mellon US Mid Cap Core Equity ETF 20201217 0 77.54 77.62 77.54 77.606 5600 76.9539 up up correct
BKSB.US BNY Mellon ETF Trust 20201217 0 51.87 51.87 51.87 51.87 2100 50.9875
BKSE.US BNY Mellon ETF Trust 20201217 0 83.55 83.958 83.55 83.958 700 83.2652 up up correct
BLES.US Northern Lights Fund Trust IV 20201217 0 33.6996 33.76 33.61 33.7011 43372 30.6699 up down incorrect
BLHY.US Virtus ETF Trust II 20201217 0 24.275 24.275 24.275 24.275 3 22.9398
BLOK.US Amplify Transformational Data Sharing ETF 20201217 0 32.89 33.62 32.8827 33.19 642998 32.5597 up up correct
BLV.US Vanguard Long 20201217 0 112.57 112.84 111.8458 112.18 249553 105.4206 down down correct
BMED.US BlackRock Future Health ETF 20201217 0 29.2 29.629 29.2 29.629 900 29.629 up up correct
BNDC.US FlexShares Core Select Bond Fund 20201217 0 27.1405 27.185 27.0401 27.07 9749 26.4127 down down correct
BNE.US ETF Series Solutions 20201217 0 26 26.09 25.75 26.046 2600 26.0422 up up correct
BNKD.US MicroSectors U.S. Big Banks Index 20201217 0 45.5 46.2 45.2 45.56 1120 45.56 up up correct
BNKU.US MicroSectors U.S. Big Banks Index 3X Leveraged ETNs 20201217 0 22.74 22.88 22.339 22.75 67200 22.75 up up correct
BNO.US United States Brent Oil Fund LP 20201217 0 12.81 12.8982 12.78 12.85 303422 12.85 up up correct
BOIL.US ProShares Ultra Bloomberg Natural Gas 20201217 0 23.85 24.15 22.45 23.26 2292000 23.26 down down correct
BOND.US PIMCO Active Bond Exchange 20201217 0 112.85 113.0599 112.75 112.91 164176 110.0737 up down incorrect
BOUT.US Innovator ETFs Trust 20201217 0 30.7 31.3 30.7 31.18 15000 31.18 up up correct
BRF.US VanEck Vectors ETF Trust 20201217 0 22.2 22.3 21.94 22.0417 6034 21.0392 down down correct
BRZU.US Direxion Daily MSCI Brazil Bull 2X Shares 20201217 0 122.77 124 120.17 121.83 128851 114.4623 down down correct
BSV.US Vanguard Short 20201217 0 82.94 82.94 82.86 82.89 2423304 81.6087 down down correct
BTAL.US AGFiQ U.S. Market Neutral Anti 20201217 0 19.07 19.33 19.07 19.21 253500 19.21 up up correct
BTEK.US BlackRock Future Tech ETF 20201217 0 34 34.07 33.78 34.064 20400 34.064 up up correct
BUL.US Pacer US Cash Cows Growth ETF 20201217 0 32.45 32.5468 32.45 32.5468 445 32.492 up down incorrect
BWX.US SPDR Bloomberg Barclays International Treasury Bond ETF 20201217 0 31.32 31.32 31.21 31.27 425250 30.9451 down down correct
BWZ.US SPDR Bloomberg Barclays Short Term International Treasury Bond ETF 20201217 0 32.82 32.851 32.78 32.81 38139 32.614 down up incorrect
BYLD.US iShares Yield Optimized Bond ETF 20201217 0 25.88 25.9 25.8202 25.85 15615 25.2007 down down correct
BZQ.US ProShares Trust 20201217 0 8.21 8.4 8.12 8.26 133903 16.52 up up correct
CANE.US Teucrium Sugar 20201217 0 6.44 6.49 6.42 6.46 79400 6.46 up down incorrect
CAPE.US Barclays ETN+ Shiller Capet ETN 20201217 0 176.99 176.99 175.59 176.3592 4109 17.6359 down down correct
CBON.US VanEck Vectors ChinaAMC China Bond ETF 20201217 0 23.98 24 23.96 23.9801 44598 23.319 up up correct
CBSE.US Listed Funds Trust 20201217 0 23.19 23.21 23.139 23.21 800 23.21 up up correct
CCOR.US Core Alternative ETF 20201217 0 28.74 28.8 28.65 28.71 7790 28.3103 down down correct
CCRV.US iShares Commodity Curve Carry Strategy ETF 20201217 0 21.085 21.085 21.085 21.085 0 16.6572
CCX.US Skillsoft Corp. Class A Common 20201217 0 10.17 10.21 10.14 10.16 330700 10.16 down down correct
CEF.US Sprott Physical Gold and Silver Trust 20201217 0 19 19.12 18.87 18.92 1015200 18.92 down down correct
CEFD.US ETRACS Monthly Pay 1.5X Leveraged Closed 20201217 0 28.945 28.945 28.945 28.945 0 26.2752
CEW.US WisdomTree Emerging Currency Strategy Fund 20201217 0 18.56 18.64 18.56 18.64 12097 18.5216 up up correct
CGW.US Invesco Exchange 20201217 0 46.97 47.18 46.8849 47.04 110070 45.6197 up up correct
CHAD.US Direxion Daily CSI 300 China A Share Bear 1X Shares 20201217 0 18.4 18.5 18.37 18.45 10400 18.45 up up correct
CHAU.US Direxion Daily CSI 300 China A Share Bull 2X Shares 20201217 0 38.87 38.94 38.46 38.56 75825 37.9244 down up incorrect
CHGX.US ETF Series Solutions 20201217 0 28.77 28.86 28.77 28.86 4645 28.5282 up down incorrect
CHIC.US Global X MSCI China Comm Services ETF 20201217 0 26.65 26.77 26.58 26.64 2200 26.2785 down down correct
CHIE.US Global X MSCI China Energy ETF 20201217 0 8.4856 8.4856 8.4856 8.4856 232 8.2314
CHIH.US Global X MSCI China Health Care ETF 20201217 0 25.59 26.03 25.35 25.9506 18966 25.9334 up up correct
CHII.US Global X MSCI China Industrials ETF 20201217 0 14.325 14.36 14.325 14.33 419 14.062 up up correct
CHIK.US Global X MSCI China Information Technology ETF 20201217 0 31.49 31.74 31.42 31.5375 4388 31.2535 up up correct
CHIM.US Global X MSCI China Materials ETF 20201217 0 21.13 21.13 21.13 21.13 110 20.6735
CHIQ.US Global X MSCI China Consumer Disc ETF 20201217 0 33.73 33.88 33.45 33.69 411666 33.6679 down down correct
CHIR.US Global X Funds 20201217 0 16.32 16.375 16.22 16.325 2600 15.5392 up up correct
CHIS.US Global X MSCI China Consumer Staples ETF 20201217 0 33 33 32.9 33 5723 32.7414
CHIU.US Global X MSCI China Utilities ETF 20201217 0 14.875 14.875 14.875 14.875 15 14.3138
CHIX.US Global X MSCI China Financials ETF 20201217 0 15.53 15.5507 15.5 15.5 39006 14.9885 down down correct
CLTL.US Invesco Exchange 20201217 0 105.73 105.7499 105.73 105.73 55588 105.6448
CMBS.US iShares Trust 20201217 0 55.22 55.4764 55.1 55.22 44107 53.9028
CMDY.US iShares Bloomberg Roll Select Broad Commodity ETF 20201217 0 44.937 44.9733 44.67 44.9733 2694 38.6454 up down incorrect
CMF.US iShares Trust 20201217 0 62.84 62.84 62.62 62.75 131448 61.7672 down down correct
CN.US Xtrackers MSCI All China Equity ETF 20201217 0 44.809 44.809 44.6 44.7127 3165 43.4994 down up incorrect
CNBS.US Amplify ETF Trust 20201217 0 18.29 18.29 17.87 17.87 80100 17.7702 down down correct
CNRG.US SPDR Kensho Clean Power ETF 20201217 0 100.54 101.38 99.2 100.55 44200 99.1948 up down incorrect
CNXT.US VanEck Vectors ChinaAMC SME 20201217 0 45.39 45.45 45.29 45.3043 5218 41.5665 down up incorrect
COM.US Direxion Shares ETF Trust 20201217 0 24.73 24.8199 24.6501 24.78 15976 22.4082 up up correct
COMB.US GraniteShares Bloomberg Commodity Broad Strategy No K 20201217 0 22.97 23.099 22.97 23.055 10922 23.0387 up up correct
COPX.US Global X Copper Miners ETF 20201217 0 29.34 29.9 29.34 29.9 284704 29.4523 up up correct
CORN.US Teucrium Commodity Trust 20201217 0 14.14 14.31 14.14 14.28 215300 14.28 up up correct
CORP.US PIMCO Investment Grade Corporate Bond Index Exchange 20201217 0 116.78 116.9 116.5101 116.65 29880 113.7377 down down correct
COW.US iPath Series B Bloomberg Livestock Subindex Total Return ETN 20201217 0 33.92 34.05 33.71 33.89 22700 33.89 down down correct
CPER.US United States Copper Index Fund LP 20201217 0 22.44 22.44 22.17 22.33 101400 22.33 down down correct
CPI.US IQ Real Return ETF 20201217 0 27.53 27.5398 27.53 27.5398 517 27.2706 up up correct
CQQQ.US Invesco China Technology ETF 20201217 0 79.97 80.76 79.85 80.6 117618 80.2136 up up correct
CRAK.US VanEck Vectors ETF Trust 20201217 0 25.87 25.87 25.7001 25.755 2588 24.4886 down down correct
CRBN.US iShares Trust 20201217 0 148.06 148.22 147.82 148.1078 8172 145.8793 up down incorrect
CROC.US ProShares UltraShort Australian Dollar 20201217 0 45.12 45.1529 45.0615 45.0792 1301 45.0792 down down correct
CSD.US Invesco S&P Spin 20201217 0 55.37 55.6265 55.37 55.6265 402 54.6623 up up correct
CURE.US Direxion Shares ETF Trust 20201217 0 73.55 75.3 73.33 75.2 58352 75.175 up up correct
CUT.US Invesco MSCI Global Timber ETF 20201217 0 33.99 34.12 33.94 34.08 22523 32.9936 up up correct
CVY.US Invesco Zacks Multi 20201217 0 20.13 20.15 20.041 20.1491 14368 19.4793 up up correct
CWB.US SPDR Bloomberg Barclays Convertible Securities ETF 20201217 0 82.29 83.06 82.135 83.03 869808 80.5224 up up correct
CWEB.US Direxion Shares ETF Trust 20201217 0 61 61.88 60.635 61.88 23100 61.88 up up correct
CWI.US SPDR MSCI ACWI ex 20201217 0 27.92 27.9733 27.89 27.905 66794 26.8931 down down correct
CWS.US AdvisorShares Focused Equity ETF 20201217 0 42.8399 42.8399 42.7 42.815 616 42.6285 down down correct
CYB.US WisdomTree Chinese Yuan Strategy Fund 20201217 0 27.37 27.43 27.33 27.33 31453 25.5497 down up incorrect
CZA.US Invesco Zacks Mid 20201217 0 76.965 77.2527 76.91 77.2403 6448 75.4559 up up correct
DBA.US Invesco DB Multi 20201217 0 15.56 15.65 15.51 15.61 1341200 15.61 up up correct
DBAW.US Xtrackers MSCI All World ex U.S. Hedged Equity ETF 20201217 0 30.73 30.73 30.64 30.6671 18423 29.6568 down up incorrect
DBB.US Invesco DB Multi 20201217 0 17.86 17.87 17.74 17.83 190200 17.83 down down correct
DBC.US Invesco DB Commodity Index Tracking Fund 20201217 0 14.6 14.65 14.56 14.64 1279500 14.64 up up correct
DBE.US Invesco DB Energy Fund 20201217 0 10.95 10.95 10.85 10.91 110300 10.91 down down correct
DBEF.US Xtrackers MSCI EAFE Hedged Equity ETF 20201217 0 34.09 34.12 34.02 34.05 564082 32.8339 down down correct
DBEH.US iM DBi Hedge Strategy ETF 20201217 0 30.5958 30.5958 30.5958 30.5958 20 30.5958
DBEM.US Xtrackers MSCI Emerging Markets Hedged Equity ETF 20201217 0 27.47 27.6 27.43 27.53 11200 26.7026 up down incorrect
DBEU.US Xtrackers MSCI Europe Hedged Equity ETF 20201217 0 30.46 30.52 30.39 30.4 29322 29.4817 down down correct
DBEZ.US Xtrackers MSCI Eurozone Hedged Equity ETF 20201217 0 33.38 33.4 33.28 33.29 4203 32.3641 down down correct
DBGR.US Xtrackers MSCI Germany Hedged Equity ETF 20201217 0 29.42 29.4457 29.42 29.4457 424 28.4575 up up correct
DBJP.US Xtrackers MSCI Japan Hedged Equity ETF 20201217 0 45.26 45.307 45.21 45.2231 63378 44.1633 down down correct
DBLV.US AdvisorShares DoubleLine Value Equity ETF 20201217 0 80.49 80.5434 80.22 80.5434 449 78.6504 up up correct
DBMF.US iM DBi Managed Futures Strategy ETF 20201217 0 25.809 25.809 25.776 25.776 600 25.5711 down down correct
DBO.US Invesco DB Oil Fund 20201217 0 8.43 8.49 8.41 8.48 818900 8.48 up down incorrect
DBP.US Invesco DB Precious Metals Fund 20201217 0 52.36 52.6 52.25 52.3 16675 52.3 down down correct
DBS.US Invesco DB Multi 20201217 0 36.42 36.97 36.42 36.8 11000 36.8 up up correct
DBV.US Invesco DB G10 Currency Harvest Fund 20201217 0 24.045 24.045 24.045 24.045 27 24.045
DDG.US ProShares Trust 20201217 0 24.66 24.69 24.6 24.62 2200 24.62 down up incorrect
DDM.US ProShares Ultra Dow30 20201217 0 55.45 55.65 55.355 55.57 232646 55.42 up down incorrect
DEED.US First Trust TCW Securitized Plus ETF 20201217 0 26.01 26.04 25.98 26.005 43700 25.2622 down down correct
DEEF.US Xtrackers FTSE Developed ex US Multifactor ETF 20201217 0 29.93 30.1204 29.93 30.0306 5536 28.773 up up correct
DEEP.US Roundhill Acquirers Deep Value ETF 20201217 0 28.21 28.21 27.8264 28.0468 9687 27.4907 down down correct
DEF.US Invesco Defensive Equity ETF 20201217 0 59.2 59.6013 59.2 59.5709 4753 58.1368 up up correct
DEM.US WisdomTree Trust 20201217 0 41.56 41.6356 41.5 41.61 218706 39.0447 up up correct
DES.US WisdomTree U.S. SmallCap Dividend Fund 20201217 0 26.78 26.84 26.56 26.81 228685 26.0217 up up correct
DEUS.US Xtrackers Russell US Multifactor ETF 20201217 0 38.52 38.5501 38.4492 38.5462 10909 37.8733 up up correct
DEW.US WisdomTree Global High Dividend Fund 20201217 0 43.47 43.51 43.33 43.389 2737 41.3859 down down correct
DFAE.US Dimensional ETF Trust 20201217 0 26.51 26.55 26.453 26.55 192000 26.2666 up up correct
DFAI.US Dimensional International Core Equity Market ETF 20201217 0 26.59 26.61 26.516 26.516 209700 26.1288 down up incorrect
DFAU.US Dimensional US Core Equity Market ETF 20201217 0 26.08 26.13 25.993 26.08 290100 25.8962
DFE.US WisdomTree Europe SmallCap Dividend Fund 20201217 0 63.64 63.93 63.59 63.63 22005 61.8666 down down correct
DFEN.US Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace 20201217 0 16.86 16.98 16.3808 16.45 1313335 16.1456 down up incorrect
DFJ.US WisdomTree Japan SmallCap Dividend Fund 20201217 0 73.04 73.115 72.96 72.96 4676 70.5692 down down correct
DGL.US Invesco DB Gold Fund 20201217 0 55.18 55.24 54.93 55 6900 55 down down correct
DGP.US DB Gold Double Long ETN 20201217 0 44.13 44.6 44 44.02 26500 44.02 down up incorrect
DGRO.US iShares Core Dividend Growth ETF 20201217 0 44.42 44.456 44.28 44.41 1245624 43.485 down down correct
DGS.US WisdomTree Emerging Markets SmallCap Dividend Fund 20201217 0 47.7 47.71 47.61 47.71 169522 45.4082 up up correct
DGT.US SPDR Series Trust 20201217 0 97.26 97.26 96.85 97.12 3239 93.8467 down down correct
DGZ.US DB Gold Short ETN 20201217 0 9.95 9.95 9.81 9.88 3000 9.88 down down correct
DHS.US WisdomTree U.S. High Dividend Fund 20201217 0 70.5 70.5 70.1985 70.4354 41595 67.3483 down down correct
DIA.US SPDR Dow Jones Industrial Average ETF Trust 20201217 0 303.2165 303.71 302.85 303.49 3002872 297.8587 up down incorrect
DIAL.US Columbia Diversified Fixed Income Allocation ETF 20201217 0 22.02 22.03 21.96 22 301490 21.4275 down down correct
DIG.US ProShares Ultra Oil & Gas 20201217 0 82.41 82.41 79.19 79.91 56788 38.6209 down down correct
DIM.US WisdomTree International MidCap Dividend Fund 20201217 0 63.94 64.0872 63.8908 63.8908 5371 61.2607 down down correct
DIV.US Global X SuperDividend U.S. ETF 20201217 0 17.25 17.2793 17.16 17.25 262748 16.3016
DIVA.US AGFiQ Hedged Dividend Income Fund 20201217 0 22.13 22.13 22.13 22.13 1 21.8696
DIVO.US Amplify ETF Trust 20201217 0 32.48 32.5799 32.4192 32.522 165586 31.0082 up up correct
DJCB.US ETRACS Bloomberg Commodity Index Total ReturnSM ETN Series B 20201217 0 14.36 14.36 14.34 14.34 1402 14.34 down down correct
DJD.US Invesco Dow Jones Industrial Average Dividend ETF 20201217 0 38.26 38.4 38.24 38.28 42219 36.8709 up up correct
DJP.US iPath Bloomberg Commodity Index Total Return(SM) ETN 20201217 0 21.44 21.51 21.37 21.51 141800 21.51 up up correct
DLN.US WisdomTree U.S. LargeCap Dividend Fund 20201217 0 107.49 107.49 107.12 107.42 75721 52.3433 down down correct
DLS.US WisdomTree International SmallCap Dividend Fund 20201217 0 67.9 68.0599 67.84 67.845 169539 65.2805 down down correct
DMDV.US ETF Series Solutions 20201217 0 22.626 22.626 22.626 22.626 100 21.7586
DMRE.US Transamerica ETF Trust 20201217 0 57.242 57.242 57.242 57.242 0 56.1059
DMRI.US DeltaShares S&P International Managed Risk ETF 20201217 0 49.1 49.1 49.1 49.1 126 47.7219
DMRL.US DeltaShares S&P 500 Managed Risk ETF 20201217 0 63.5528 63.67 63.4 63.4855 5585 62.6883 down down correct
DMRM.US DeltaShares S&P 400 Managed Risk ETF 20201217 0 52.84 52.92 51.545 52.6677 8470 52.2156 down down correct
DMRS.US DeltaShares S&P 600 Managed Risk ETF 20201217 0 51.75 51.7969 51.5799 51.7969 338 51.4563 up up correct
DNL.US WisdomTree Global ex 20201217 0 75.48 75.62 75.46 75.47 16761 37.0299 down down correct
DOG.US ProShares Short Dow30 20201217 0 39.62 39.67 39.57 39.59 455000 39.59 down up incorrect
DOL.US WisdomTree International LargeCap Dividend Fund 20201217 0 46.26 46.3258 46.195 46.1999 18404 44.2519 down down correct
DON.US WisdomTree U.S. MidCap Dividend Fund 20201217 0 35.06 35.0797 34.837 35.03 259339 34.0447 down down correct
DOO.US WisdomTree International Dividend ex 20201217 0 40.96 41.05 40.953 40.953 5189 38.4641 down down correct
DPK.US Direxion Daily MSCI Developed Markets Bear 3X Shares 20201217 0 0.155 0.156 0.155 0.156 451 0.156 up up correct
DPST.US Direxion Shares ETF Trust 20201217 0 116 116 109.97 114.24 411964 22.633 down down correct
DRIP.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares 20201217 0 25 26.13 24.9009 25.54 1396703 25.5374 up up correct
DRN.US Direxion Shares ETF Trust 20201217 0 12.67 12.9 12.54 12.89 234606 12.2371 up up correct
DRV.US Direxion Daily MSCI Real Estate Bear 3X Shares 20201217 0 10.44 10.52 10.1999 10.22 8934 102.2 down down correct
DRW.US WisdomTree Global ex 20201217 0 26.45 26.4814 26.45 26.4717 4273 24.1891 up up correct
DSI.US iShares MSCI KLD 400 Social ETF 20201217 0 70.65 70.91 70.6101 70.91 258630 70.1365 up up correct
DSTL.US Distillate U.S. Fundamental Stability & Value ETF 20201217 0 36.38 36.3898 36.2792 36.38 31057 35.6702
DSTX.US ETF Series Solutions 20201217 0 25.76 25.83 25.75 25.778 26700 25.2025 up down incorrect
DTD.US WisdomTree U.S. Total Dividend Fund 20201217 0 105.17 105.17 104.68 104.9992 91442 51.1304 down up incorrect
DTEC.US ALPS Disruptive Technologies ETF 20201217 0 44.83 45.188 44.83 45.06 30395 44.7756 up up correct
DTH.US WisdomTree International High Dividend Fund 20201217 0 37.775 37.88 37.725 37.7554 48173 35.7112 down down correct
DTN.US WisdomTree U.S. Dividend ex 20201217 0 84.89 84.94 84.6645 84.8447 13322 81.9145 down down correct
DUG.US ProShares UltraShort Oil & Gas 20201217 0 25.98 27.08 25.98 26.8 80400 26.8 up up correct
DUSL.US Direxion Shares ETF Trust 20201217 0 29.07 29.07 28.65 28.97 40737 28.9271 down down correct
DUST.US Direxion Daily Gold Miners Index Bear 2X Shares 20201217 0 19.42 19.49 18.51 18.93 6201300 18.93 down up incorrect
DVYE.US iShares Inc. 20201217 0 37.4 37.48 37.3212 37.42 135543 34.8672 up up correct
DWM.US WisdomTree International Equity Fund 20201217 0 51.01 51.0594 50.89 50.89 26363 48.7546 down down correct
DWMF.US WisdomTree International Multifactor Fund 20201217 0 24.83 24.85 24.77 24.804 16520 23.7605 down up incorrect
DWX.US SPDR S&P International Dividend ETF 20201217 0 37.17 37.17 37.02 37.03 62124 35.3269 down down correct
DXD.US ProShares Trust 20201217 0 12.78 12.79 12.72 12.74 1187500 12.74 down down correct
DXJ.US WisdomTree Japan Hedged Equity Fund 20201217 0 54.51 54.59 54.46 54.49 301255 52.3001 down down correct
DYHG.US Direxion Dynamic Hedge ETF 20201217 0 52.29 52.318 52.16 52.318 2500 51.6695 up up correct
DYNF.US BlackRock ETF Trust 20201217 0 31.475 31.561 31.475 31.56 7100 29.958 up down incorrect
DZZ.US DB Gold Double Short ETN 20201217 0 2.58 2.62 2.573 2.61 29295 2.61 up down incorrect
EAGG.US iShares Trust 20201217 0 56.4 56.46 56.31 56.37 89489 55.7585 down down correct
EASG.US Xtrackers MSCI EAFE ESG Leaders Equity ETF 20201217 0 29.13 29.2025 29.13 29.16 2393 28.152 up up correct
EBLU.US Ecofin Global Water ESG Fund 20201217 0 39.39 39.73 39.36 39.73 3800 39.2721 up up correct
EBND.US SPDR Bloomberg Barclays Emerging Markets Local Bond ETF 20201217 0 28.09 28.16 28.09 28.14 164118 27.0589 up down incorrect
ECLN.US First Trust EIP Carbon Impact ETF 20201217 0 22.3942 22.3942 22.32 22.33 1146 21.8626 down down correct
ECNS.US iShares Trust 20201217 0 47.66 47.88 47.62 47.62 7970 45.4823 down down correct
ECON.US Columbia Emerging Markets Consumer ETF 20201217 0 28 28.0197 27.8761 27.94 13338 27.4609 down down correct
ECOZ.US TrueShares ESG Active Opportunities ETF 20201217 0 34.938 34.938 34.938 34.938 100 34.8018
EDC.US Direxion Daily MSCI Emerging Markets Bull 3X Shares 20201217 0 90.26 90.69 89.57 90.41 111014 90.2935 up up correct
EDIV.US SPDR Index Shares Funds 20201217 0 27.9 27.95 27.6929 27.82 27136 26.7118 down up incorrect
EDOG.US ALPS Emerging Sector Dividend Dogs ETF 20201217 0 22.78 22.8675 22.78 22.8675 892 21.1933 up up correct
EDOW.US First Trust Dow 30 Equal Weight ETF 20201217 0 27.0076 27.06 26.9501 27.0183 9484 26.5133 up up correct
EDV.US Vanguard Extended Duration Treasury Index Fund ETF Shares 20201217 0 159.29 159.7 156.9724 157.45 139618 148.3416 down down correct
EDZ.US Direxion Daily MSCI Emerging Markets Bear 3X Shares 20201217 0 10.91 11.02 10.895 10.91 104764 10.91
EEH.US ELEMENTS Linked to SPECTRUM Large Cap U.S. Sector Momentum Index 20201217 0 27.01 27.01 27.01 27.01 0 27.01
EELV.US Invesco S&P Emerging Markets Low Volatility ETF 20201217 0 22.215 22.2692 22.14 22.2499 20414 21.2206 up up correct
EEM.US iShares MSCI Emerging Markets ETF 20201217 0 51.05 51.11 50.89 51.05 36323850 50.1102
EEMD.US AAM S&P Emerging Markets High Dividend Value ETF 20201217 0 21.34 21.38 21.34 21.38 3200 20.4307 up up correct
EEMO.US Invesco S&P Emerging Markets Momentum ETF 20201217 0 18.3 18.41 18.3 18.41 1400 18.2048 up up correct
EEMS.US iShares MSCI Emerging Markets Small 20201217 0 52.41 52.58 52.27 52.4263 14906 50.6101 up up correct
EEMX.US SPDR MSCI Emerging Markets Fossil Fuel Free ETF 20201217 0 76.89 76.9461 76.7375 76.9461 2210 74.9204 up up correct
EES.US WisdomTree U.S. SmallCap Earnings Fund 20201217 0 39.1 39.235 38.82 39.21 108325 38.3551 up up correct
EET.US ProShares Ultra MSCI Emerging Markets 20201217 0 93.91 93.95 93.2191 93.7621 15197 93.7621 down down correct
EEV.US ProShares Trust 20201217 0 18.55 18.64 18.54 18.54 9563 18.54 down up incorrect
EFA.US iShares MSCI EAFE ETF 20201217 0 73.17 73.275 72.98 73.05 18633257 70.8323 down down correct
EFAX.US SPDR MSCI EAFE Fossil Fuel Free ETF 20201217 0 78.51 78.7 78.36 78.36 3727 75.7117 down up incorrect
EFIV.US SPDR S&P 500 ESG ETF 20201217 0 34.699 34.7 34.688 34.7 1300 34.328 up down incorrect
EFO.US ProShares Ultra MSCI EAFE 20201217 0 44.16 44.3 43.985 43.985 1387 43.985 down up incorrect
EFU.US ProShares UltraShort MSCI EAFE 20201217 0 12.9168 12.96 12.9168 12.96 732 12.96 up up correct
EFZ.US ProShares Short MSCI EAFE 20201217 0 20.37 20.4 20.36 20.4 3916 20.4 up up correct
EGPT.US VanEck Vectors Egypt Index ETF 20201217 0 25.655 25.7 25.5927 25.7 6472 24.452 up up correct
EIDO.US iShares MSCI Indonesia ETF 20201217 0 24.04 24.11 24.025 24.09 351196 23.7692 up down incorrect
EINC.US VanEck Vectors Energy Income ETF 20201217 0 43.04 43.07 43.04 43.07 1300 40.5433 up down incorrect
EIRL.US iShares Trust 20201217 0 51.08 51.29 50.95 51.035 6047 50.6299 down down correct
EIS.US iShares MSCI Israel ETF 20201217 0 61.54 61.88 61.54 61.69 3914 61.0276 up up correct
EJAN.US Innovator MSCI Emerging Markets Power Buffer ETF January 20201217 0 29.7 29.861 29.7 29.85 4313 29.85 up up correct
EJUL.US Innovator MSCI Emerging Markets Power Buffer ETF 20201217 0 26.23 26.3 26.21 26.25 16077 26.25 up up correct
EKAR.US Capital Link NextGen Vehicles & Technology ETF 20201217 0 35.88 35.9384 35.839 35.9384 4699 35.3605 up down incorrect
ELD.US WisdomTree Emerging Markets Local Debt Fund 20201217 0 34.65 34.99 34.65 34.85 80571 33.1415 up up correct
EMAG.US VanEck Vectors Emerging Markets Aggregate Bond ETF 20201217 0 22.13 22.13 21.8252 21.8252 12769 21.0442 down down correct
EMBD.US Global X Emerging Markets Bond ETF 20201217 0 27.99 28.039 27.99 28.015 4800 26.6387 up down incorrect
EMBH.US iShares Interest Rate Hedged Emerging Markets Bond ETF 20201217 0 23.69 23.75 23.69 23.75 133 23.1089 up up correct
EMFM.US Global X Next Emerging & Frontier ETF 20201217 0 19.6543 19.6789 19.6543 19.67 1015 19.1985 up up correct
EMLC.US VanEck Vectors ETF Trust 20201217 0 33.48 33.515 33.42 33.49 2365321 31.9018 up up correct
EMLP.US First Trust North American Energy Infrastructure Fund 20201217 0 21.73 21.78 21.62 21.62 580542 20.6602 down down correct
EMMF.US WisdomTree Emerging Markets Multifactor Fund 20201217 0 23.7679 23.81 23.75 23.7948 991 23.104 up up correct
EMNT.US EMNT 20201217 0 100.8 100.82 100.8 100.81 4700 100.1112 up up correct
EMQQ.US EMQQ The Emerging Markets Internet & Ecommerce ETF 20201217 0 63 63.45 62.93 63.45 191446 63.3327 up up correct
EMSG.US DBX ETF Trust 20201217 0 32.76 32.78 32.745 32.745 3100 32.5192 down down correct
EMTY.US ProShares Trust 20201217 0 23.01 23.06 22.64 22.835 15700 22.835 down down correct
ENFR.US Alerian Energy Infrastructure ETF 20201217 0 15.7 15.7 15.4 15.49 43471 14.2845 down down correct
ENTR.US EntrepreneurShares Series Trust 20201217 0 28.765 28.94 28.7443 28.94 27553 16.9973 up up correct
EPHE.US iShares MSCI Philippines ETF 20201217 0 33.01 33.1 32.9 32.96 63796 32.6196 down down correct
EPI.US WisdomTree India Earnings Fund 20201217 0 28.75 28.785 28.69 28.73 328416 28.3045 down down correct
EPOL.US iShares Trust 20201217 0 19.41 19.53 19.28 19.52 210960 19.2622 up up correct
EPP.US iShares MSCI Pacific ex Japan ETF 20201217 0 48 48.09 47.95 47.99 177170 46.2035 down up incorrect
EPS.US WisdomTree U.S. Earnings 500 Fund 20201217 0 39.99 40.0512 39.93 40.015 102844 39.1678 up up correct
EPU.US iShares MSCI Peru ETF 20201217 0 34.92 34.92 34.73 34.845 21194 33.7459 down down correct
EPV.US ProShares UltraShort FTSE Europe 20201217 0 16.19 16.2256 16.1172 16.2256 22269 16.2247 up up correct
EQAL.US Invesco Russell 1000 Equal Weight ETF 20201217 0 39.03 39.03 38.88 38.97 238333 38.2518 down down correct
EQL.US ALPS Equal Sector Weight ETF 20201217 0 86.15 86.4 86.15 86.3543 4041 84.2433 up up correct
EQOP.US Natixis ETF Trust II 20201217 0 28.479 28.479 28.479 28.479 0 27.1717
EQWL.US Invesco Exchange 20201217 0 68.62 68.729 68.5207 68.6382 1856 67.0687 up up correct
ERM.US First Trust Exchange 20201217 0 20.938 20.938 20.87 20.92 3310 20.6237 down down correct
ERSX.US Entrepreneurshares Series Trust 20201217 0 22.57 22.63 22.5 22.536 1800 18.1255 down down correct
ERTH.US Invesco Exchange 20201217 0 72.39 72.71 72 72.42 31900 62.771 up down incorrect
ERUS.US iShares MSCI Russia ETF 20201217 0 38.25 38.43 38.16 38.39 200496 36.4963 up up correct
ERX.US Direxion Shares ETF Trust 20201217 0 16.22 16.22 15.57 15.74 2679857 15.2642 down down correct
ERY.US Direxion Daily Energy Bear 2X Shares 20201217 0 31.07 32.31 31.07 32.03 636400 32.03 up up correct
ESBA.US Empire State Realty OP L.P 20201217 0 9.73 9.93 9.73 9.88 32514 9.7827 up up correct
ESGA.US American Century Sustainable Equity ETF 20201217 0 46.5 46.54 46.441 46.5183 6231 46.1472 up up correct
ESGN.US Columbia ETF Trust I 20201217 0 25.41 25.41 25.26 25.3759 2066 24.3395 down down correct
ESGS.US Columbia ETF Trust I 20201217 0 29.89 30.0491 29.89 29.9964 209 28.9846 up up correct
ESGY.US American Century Sustainable Growth ETF 20201217 0 33.12 33.12 33.06 33.06 500 32.7112 down down correct
ETHO.US Etho Climate Leadership U.S. ETF 20201217 0 52.38 52.425 52.0271 52.2929 18186 52.0366 down down correct
EUDG.US WisdomTree Trust 20201217 0 30.6 30.66 30.52 30.5229 11145 29.4909 down down correct
EUFX.US ProShares Short Euro 20201217 0 41.7609 41.7609 41.735 41.735 1796 41.735 down down correct
EUM.US ProShares Short MSCI Emerging Markets 20201217 0 13.06 13.1 13.06 13.07 38000 13.07 up up correct
EUO.US ProShares Trust II 20201217 0 22.41 22.42 22.3 22.32 25300 22.32 down up incorrect
EURL.US Direxion Daily FTSE Europe Bull 3X Shares 20201217 0 26.33 26.54 26.2293 26.2293 36516 26.0792 down down correct
EUSA.US iShares MSCI USA Equal Weighted ETF 20201217 0 72.2 72.2 71.67 72.02 14035 71.0839 down down correct
EUSB.US iShares Trust 20201217 0 50.56 50.58 50.4605 50.4879 14549 49.9352 down down correct
EUSC.US WisdomTree Trust 20201217 0 30.84 30.8927 30.84 30.8457 454 29.9076 up down incorrect
EVX.US VanEck Vectors ETF Trust 20201217 0 119.82 120.3219 119.82 120.3219 692 119.6302 up up correct
EWA.US iShares MSCI Australia ETF 20201217 0 24.35 24.39 24.28 24.29 2405653 23.3202 down up incorrect
EWC.US iShares MSCI Canada ETF 20201217 0 31.34 31.435 31.24 31.33 2990725 30.7464 down down correct
EWCO.US Invesco S&P 500 Equal Weight Communication Services ETF 20201217 0 31.36 31.3847 31.36 31.3847 3502 30.965 up up correct
EWD.US iShares MSCI Sweden ETF 20201217 0 40.12 40.24 39.91 39.99 122765 38.0618 down down correct
EWG.US iShares MSCI Germany ETF 20201217 0 32.05 32.145 32.01 32.11 4011489 31.5387 up down incorrect
EWH.US iShares Inc. 20201217 0 24.15 24.16 24.09 24.14 4922123 23.5505 down down correct
EWI.US iShares MSCI Italy ETF 20201217 0 29.44 29.54 29.37 29.47 1431267 28.7135 up up correct
EWJ.US iShares MSCI Japan ETF 20201217 0 66.81 66.88 66.655 66.76 7055695 65.4113 down down correct
EWK.US iShares MSCI Belgium ETF 20201217 0 19.89 19.94 19.85 19.87 8990 19.1679 down down correct
EWL.US iShares MSCI Switzerland ETF 20201217 0 44.45 44.48 44.26 44.29 1029993 43.4854 down down correct
EWM.US iShares MSCI Malaysia ETF 20201217 0 29.5 29.57 29.405 29.5 450450 27.6881
EWMC.US Invesco Exchange 20201217 0 76.4356 76.6414 76.27 76.6414 1348 75.7071 up down incorrect
EWN.US iShares MSCI Netherlands ETF 20201217 0 41.22 41.345 41.18 41.2 204705 40.7775 down down correct
EWO.US iShares MSCI Austria ETF 20201217 0 19.55 19.56 19.49 19.56 17264 19.09 up up correct
EWP.US iShares MSCI Spain ETF 20201217 0 27.44 27.53 27.425 27.44 648617 26.5268
EWQ.US iShares MSCI France ETF 20201217 0 33.6 33.69 33.46 33.49 717705 32.2409 down down correct
EWRE.US Invesco S&P 500 Equal Weight Real Estate ETF 20201217 0 29.51 29.6334 29.44 29.6175 7040 28.4689 up up correct
EWS.US iShares MSCI Singapore ETF 20201217 0 21.6 21.62 21.55 21.58 1129166 20.3752 down down correct
EWSC.US Invesco Exchange 20201217 0 64.2 64.51 64.2 64.51 2006 63.8573 up down incorrect
EWT.US iShares MSCI Taiwan ETF 20201217 0 51.61 51.745 51.575 51.73 2151166 50.3685 up up correct
EWU.US iShares MSCI United Kingdom ETF 20201217 0 29.83 29.88 29.67 29.72 6410577 28.4501 down down correct
EWV.US ProShares UltraShort MSCI Japan 20201217 0 15.01 15.08 15.01 15.08 5900 15.08 up up correct
EWW.US iShares MSCI Mexico ETF 20201217 0 43 43.72 42.73 43.49 2642685 42.4197 up down incorrect
EWX.US SPDR S&P Emerging Markets Small Cap ETF 20201217 0 52.06 52.12 52 52.1 50169 49.8715 up up correct
EWY.US iShares MSCI South Korea ETF 20201217 0 81.89 81.92 81.65 81.71 3608406 80.0113 down down correct
EWZ.US iShares MSCI Brazil ETF 20201217 0 37.98 38.22 37.57 37.89 30095751 34.9041 down down correct
EXI.US iShares Global Industrials ETF 20201217 0 106.3 106.4024 106.13 106.2245 5554 104.8659 down up incorrect
EZA.US iShares MSCI South Africa ETF 20201217 0 44.16 44.66 44.14 44.63 227278 43.7731 up up correct
EZJ.US ProShares Ultra MSCI Japan 20201217 0 45.53 45.53 45.53 45.53 100 45.53
EZM.US WisdomTree U.S. MidCap Earnings Fund 20201217 0 43.538 43.66 43.3224 43.66 64040 42.8556 up up correct
FAN.US First Trust Global Wind Energy ETF 20201217 0 21.51 21.63 21.51 21.61 302677 21.2163 up up correct
FAS.US Direxion Shares ETF Trust 20201217 0 55.95 56.36 55.24 56.15 1295784 55.6639 up down incorrect
FAZ.US Direxion Shares ETF Trust 20201217 0 7.93 8.04 7.8718 7.9 1934898 63.2 down up incorrect
FBGX.US UBS AG FI Enhanced Large Cap Growth ETN 20201217 0 535.51 543.185 535.51 543.185 345 543.185 up up correct
FBND.US Fidelity Total Bond ETF 20201217 0 54.19 54.3044 54.12 54.16 174475 53.2328 down down correct
FBT.US First Trust NYSE Arca Biotechnology Index Fund 20201217 0 169.96 172.52 169.8 172.46 34934 172.46 up up correct
FCG.US First Trust Natural Gas ETF 20201217 0 9.44 9.45 9.24 9.34 989700 9.0169 down down correct
FCOM.US Fidelity MSCI Communication Services Index ETF 20201217 0 45.51 45.6 45.17 45.28 61955 44.9709 down down correct
FCOR.US Fidelity Merrimack Street Trust 20201217 0 57 57.08 56.89 56.95 36565 55.7494 down down correct
FDD.US First Trust Exchange 20201217 0 13.23 13.2699 13.18 13.18 73372 12.6626 down down correct
FDHY.US Fidelity High Yield Factor ETF 20201217 0 55.36 55.36 55.0744 55.27 12940 52.0488 down down correct
FDIS.US Fidelity MSCI Consumer Discretionary Index ETF 20201217 0 70.7 71.17 70.4816 71.17 102827 70.6233 up up correct
FDL.US First Trust Morningstar Dividend Leaders Index Fund 20201217 0 30.07 30.105 29.94 30.05 242713 28.5617 down down correct
FDLO.US Fidelity Low Volatility Factor ETF 20201217 0 42.49 42.628 42.487 42.56 32860 42.0167 up up correct
FDM.US First Trust Dow Jones Select MicroCap Index Fund 20201217 0 48.23 48.6389 48.045 48.575 4408 47.682 up up correct
FDMO.US Fidelity Momentum Factor ETF 20201217 0 44.24 44.59 44.24 44.58 39579 44.2352 up up correct
FDN.US First Trust Exchange 20201217 0 216.04 217.92 215.93 216.86 340000 216.86 up down incorrect
FDRR.US Fidelity Dividend ETF for Rising Rates 20201217 0 36.73 36.73 36.59 36.68 22549 35.6837 down down correct
FDVV.US Fidelity High Dividend ETF 20201217 0 32.28 32.288 32.12 32.22 186472 31.0781 down down correct
FENY.US Fidelity MSCI Energy Index ETF 20201217 0 10.84 10.84 10.605 10.66 550292 10.1458 down up incorrect
FEU.US SPDR STOXX Europe 50 ETF 20201217 0 640 640 640 640 20 638.8047
FEUL.US Credit Suisse FI Enhanced Europe 50 Exchange Traded Notes (ETNs) 20201217 0 89 89 89 89 0 89
FEVR.US Inspire Faithward Large Cap Momentum ESG ETF 20201217 0 25.865 26.0459 25.865 26.0459 1887 26.0459 up up correct
FEZ.US SPDR EURO STOXX 50 ETF 20201217 0 42.44 42.5417 42.35 42.4 2391427 41.046 down down correct
FFIU.US Fieldstone UVA Unconstrained Medium 20201217 0 26.98 26.99 26.9 26.9 19529 26.1737 down down correct
FFTY.US Innovator ETFs Trust 20201217 0 41.14 41.48 41.11 41.48 94500 41.48 up up correct
FGD.US First Trust Dow Jones Global Select Dividend Index Fund 20201217 0 22.5 22.5 22.37 22.42 62259 20.9316 down down correct
FHLC.US Fidelity MSCI Health Care Index ETF 20201217 0 57.2 57.7396 57.14 57.69 1042882 56.9285 up up correct
FIDI.US Fidelity International High Dividend ETF 20201217 0 18.86 18.86 18.674 18.71 34659 17.9016 down down correct
FIDU.US Fidelity Covington Trust 20201217 0 46.8 46.895 46.62 46.8766 56465 46.3299 up up correct
FIEE.US UBS AG FI Enhanced Europe 50 ETN 20201217 0 157.7654 157.7654 157.7654 157.7654 0 157.7654
FIHD.US UBS AG FI Enhanced Global High Yield ETN 20201217 0 183.35 183.71 182.9 183.71 900 183.71 up up correct
FILL.US iShares MSCI Global Energy Producers ETF 20201217 0 13.55 13.55 13.4309 13.4616 10237 12.9469 down up incorrect
FISK.US Empire State Realty OP L.P 20201217 0 9.72 9.91 9.72 9.76 8701 9.6988 up up correct
FISR.US SPDR SSGA Fixed Income Sector Rotation ETF 20201217 0 32.4 32.4 32.204 32.247 1500 31.4758 down down correct
FITE.US SPDR S&P Kensho Future Security ETF 20201217 0 43.728 43.76 43.728 43.76 2600 43.2634 up up correct
FIVA.US Fidelity International Value Factor ETF 20201217 0 22.2 22.21 22.15 22.21 2015 21.2745 up down incorrect
FIVG.US Defiance 5G Next Gen Connectivity ETF 20201217 0 33.41 33.42 33.263 33.42 243500 33.082 up up correct
FIW.US First Trust Exchange 20201217 0 71.28 71.555 71 71.5525 50331 71.1327 up down incorrect
FLAU.US Franklin FTSE Australia ETF 20201217 0 28.64 28.64 28.511 28.5553 2919 27.3435 down down correct
FLAX.US Franklin FTSE Asia ex Japan ETF 20201217 0 27.11 27.11 27.11 27.11 203 26.4958
FLBR.US Franklin FTSE Brazil ETF 20201217 0 23.46 23.505 23.19 23.313 8176 21.7199 down down correct
FLCA.US Franklin Templeton ETF Trust 20201217 0 27.8 27.8 27.8 27.8 283 27.2506
FLCB.US Franklin Templeton ETF Trust 20201217 0 26.38 26.38 26.29 26.32 15500 25.5435 down down correct
FLCH.US Franklin FTSE China ETF 20201217 0 31.58 31.63 31.4115 31.59 10602 31.1502 up up correct
FLCO.US Franklin Liberty Investment Grade Corporate ETF 20201217 0 27.26 27.26 27.14 27.1551 8320 26.1601 down down correct
FLEE.US Franklin FTSE Europe ETF 20201217 0 26.1998 26.1998 26.1289 26.1289 484 25.2151 down down correct
FLEH.US Franklin FTSE Europe Hedged ETF 20201217 0 24.23 24.23 24.01 24.0768 28505 23.3653 down up incorrect
FLFR.US Franklin FTSE France ETF 20201217 0 27.32 27.32 27.32 27.32 345 26.57
FLGB.US Franklin FTSE United Kingdom ETF 20201217 0 22.64 22.74 22.6282 22.6282 83502 21.9731 down up incorrect
FLGE.US Credit Suisse FI Large Cap Growth Enhanced ETN 20201217 0 537.53 537.6959 537.53 537.6959 491 537.6959 up up correct
FLGR.US Franklin FTSE Germany ETF 20201217 0 24.985 24.985 24.985 24.985 93 24.3592
FLGV.US Franklin Liberty U.S. Treasury Bond ETF 20201217 0 24.96 24.97 24.91 24.91 1535 24.3988 down down correct
FLHK.US Franklin FTSE Hong Kong ETF 20201217 0 25.47 25.47 25.47 25.47 471 24.8185
FLIN.US Franklin FTSE India ETF 20201217 0 25.49 25.585 25.49 25.5718 1996 25.0132 up up correct
FLIY.US Franklin FTSE Italy ETF 20201217 0 24.75 24.7959 24.74 24.7959 610 23.8262 up up correct
FLJH.US Franklin Templeton ETF Trust 20201217 0 27.89 27.89 27.8571 27.8571 4487 27.4994 down down correct
FLJP.US Franklin FTSE Japan ETF 20201217 0 29.64 29.685 29.6206 29.6206 236165 28.7031 down down correct
FLKR.US Franklin FTSE South Korea ETF 20201217 0 29.13 29.14 29.04 29.0638 17296 28.4931 down down correct
FLLA.US Franklin FTSE Latin America ETF 20201217 0 24.11 24.11 24.0389 24.0389 1011 22.522 down down correct
FLLV.US Franklin Templeton ETF Trust 20201217 0 41.95 42.1163 41.95 42.1089 7689 41.4699 up up correct
FLM.US First Trust Exchange 20201217 0 49.46 49.46 49.09 49.125 3124 48.1614 down down correct
FLMB.US Franklin Liberty Federal Tax 20201217 0 27.4 27.4 27.36 27.36 1500 26.8879 down down correct
FLMI.US Franklin Liberty Intermediate Municipal Opportunities ETF 20201217 0 26.27 26.325 26.27 26.325 200 25.7032 up up correct
FLMX.US Franklin FTSE Mexico ETF 20201217 0 21.84 21.84 21.7315 21.7315 679 21.0348 down up incorrect
FLQD.US Franklin LibertyQ Global Dividend ETF 20201217 0 31.53 31.53 31.34 31.454 3984 30.498 down down correct
FLQE.US Franklin LibertyQ Emerging Markets ETF 20201217 0 29.035 29.035 28.9629 29.0292 390 27.9521 down down correct
FLQG.US Franklin LibertyQ Global Equity ETF 20201217 0 35.61 35.7699 35.61 35.7691 9040 34.8996 up up correct
FLQH.US Franklin LibertyQ International Equity Hedged ETF 20201217 0 25.3 25.3 25.3 25.3 117 24.6055
FLRG.US Fidelity Covington Trust 20201217 0 21.56 21.58 21.54 21.572 2200 21.0375 up up correct
FLRN.US SPDR Bloomberg Barclays Investment Grade Floating Rate ETF 20201217 0 30.6 30.62 30.6 30.6011 723967 30.4677 up up correct
FLRT.US Pacer Funds Trust 20201217 0 48.755 48.755 48.755 48.755 130 47.1312
FLRU.US Franklin FTSE Russia ETF 20201217 0 25.4565 25.4565 25.4565 25.4565 282 24.3265
FLSA.US Franklin FTSE Saudi Arabia ETF 20201217 0 26.5979 26.5979 26.5979 26.5979 1 26.074
FLSP.US Franklin Liberty Systematic Style Premia ETF 20201217 0 19.58 19.58 19.5357 19.5357 7058 19.2883 down down correct
FLSW.US Franklin FTSE Switzerland ETF 20201217 0 30.425 30.485 30.26 30.3542 3809 29.7608 down down correct
FLTB.US Fidelity Merrimack Street Trust 20201217 0 52.85 52.85 52.79 52.8194 29953 52.3915 down down correct
FLTR.US VanEck Vectors ETF Trust 20201217 0 25.31 25.32 25.285 25.32 153071 25.1552 up up correct
FLTW.US Franklin FTSE Taiwan ETF 20201217 0 35.76 35.82 35.76 35.8056 2055 34.98 up up correct
FLUD.US Franklin Liberty Ultra Short Bond ETF 20201217 0 24.99 25.01 24.99 25.01 1200 24.7356 up up correct
FLYT.US Direxion Flight to Safety Strategy ETF 20201217 0 52.411 52.454 52.411 52.454 200 49.8654 up up correct
FLZA.US Franklin FTSE South Africa ETF 20201217 0 23.61 23.61 23.61 23.61 408 22.9652
FM.US iShares MSCI Frontier and Select EM ETF 20201217 0 28.56 28.6199 28.43 28.44 35548 27.8402 down down correct
FMAT.US Fidelity MSCI Materials Index ETF 20201217 0 39.66 39.88 39.5901 39.86 70156 39.0712 up up correct
FMF.US First Trust Managed Futures Strategy Fund 20201217 0 44.91 44.98 44.42 44.71 5840 43.2797 down down correct
FNCL.US Fidelity MSCI Financials Index ETF 20201217 0 41.46 41.46 41.2 41.42 150915 40.4457 down down correct
FNDA.US Schwab Fundamental U.S. Small Company Index ETF 20201217 0 42.7 42.8 42.4001 42.8 210860 42.2405 up down incorrect
FNDB.US Schwab Fundamental U.S. Broad Market Index ETF 20201217 0 44.71 44.71 44.47 44.6232 8333 43.8541 down up incorrect
FNDC.US Schwab Fundamental International Small Company Index ETF 20201217 0 34.79 34.8 34.7 34.75 272796 33.9026 down down correct
FNDE.US Schwab Strategic Trust 20201217 0 28.21 28.255 28.16 28.24 443904 27.0835 up up correct
FNDF.US Schwab Fundamental International Large Company Index ETF 20201217 0 29.55 29.56 29.45 29.49 512484 28.5146 down down correct
FNDX.US Schwab Fundamental U.S. Large Company Index ETF 20201217 0 45.12 45.12 44.93 45.06 381767 44.272 down down correct
FNGD.US MicroSectors FANG+ Index 20201217 0 5.21 5.265 5.1 5.13 1329718 102.6 down down correct
FNGO.US MicroSectors FANG+ Index 2X Leveraged ETN 20201217 0 179.9 182 178.645 181.9388 7097 36.3878 up up correct
FNGS.US MicroSectors FANG+ ETN 20201217 0 27.17 27.3325 27.1327 27.3237 36000 27.3237 up up correct
FNGU.US MicroSectors FANG+ Index 3X Leveraged ETN 20201217 0 272.54 276.782 268.77 276.5 328868 27.65 up down incorrect
FNGZ.US MicroSectors FANG+ Index 20201217 0 4.49 4.53 4.461 4.461 1300 4.461 down down correct
FNI.US First Trust Chindia ETF 20201217 0 56.92 57.06 56.61 57.06 20184 56.9414 up up correct
FOVL.US iShares Trust 20201217 0 42.1 42.117 42.03 42.117 3400 40.9077 up up correct
FPE.US First Trust Preferred Securities and Income ETF 20201217 0 20.26 20.31 20.2428 20.31 1323240 19.3448 up up correct
FPEI.US First Trust Institutional Preferred Securities and Income ETF 20201217 0 20.4 20.42 20.35 20.39 23350 19.4265 down up incorrect
FPX.US First Trust US Equity Opportunities ETF 20201217 0 119.79 121.68 119.79 121.63 76835 121.3946 up up correct
FQAL.US Fidelity Quality Factor ETF 20201217 0 42.9999 43.05 42.905 43.05 23159 42.4461 up up correct
FREL.US Fidelity Covington Trust 20201217 0 25.68 25.83 25.59 25.83 238161 24.8477 up up correct
FRI.US First Trust S&P REIT Index Fund 20201217 0 23.39 23.605 23.39 23.5805 28602 22.94 up up correct
FRLG.US Large Cap Growth Index 20201217 0 233.203 233.203 233.203 233.203 700 233.203
FSMB.US First Trust Short Duration Managed Municipal ETF 20201217 0 20.8 20.84 20.8 20.835 29727 20.5617 up up correct
FSMD.US Fidelity Covington Trust 20201217 0 29 29 28.715 28.867 10500 28.4031 down down correct
FSTA.US Fidelity MSCI Consumer Staples Index ETF 20201217 0 40.66 40.7984 40.66 40.74 80884 39.5171 up up correct
FTEC.US Fidelity MSCI Information Technology Index ETF 20201217 0 103.42 103.7299 103.12 103.62 213870 102.682 up down incorrect
FTSD.US Franklin ETF Trust 20201217 0 95.2 95.75 95.2 95.71 32026 94.6456 up up correct
FUE.US ELEMENTS Linked to the MLCX Biofuels Index (Exchange Series) 20201217 0 6.64 6.64 6.64 6.64 0 6.64
FUMB.US First Trust Ultra Short Duration Municipal ETF 20201217 0 20.17 20.19 20.17 20.17 90744 20.0733
FUTY.US Fidelity MSCI Utilities Index ETF 20201217 0 40.53 40.9 40.53 40.62 248613 39.1697 up up correct
FVAL.US Fidelity Value Factor ETF 20201217 0 40.34 40.995 40.155 40.24 37404 39.5007 down down correct
FVD.US First Trust Value Line Dividend Index Fund 20201217 0 35.19 35.32 35.1792 35.27 857781 34.3966 up down incorrect
FWDB.US AdvisorShares FolioBeyond Smart Core Bond ETF 20201217 0 26.3125 26.3125 26.29 26.29 1028 25.7363 down up incorrect
FXA.US Invesco CurrencyShares Australian Dollar Trust 20201217 0 75.92 76.04 75.89 75.89 43700 75.89 down down correct
FXB.US Invesco CurrencyShares British Pound Sterling Trust 20201217 0 131.35 131.64 130.94 131.07 67600 131.07 down up incorrect
FXC.US Invesco CurrencyShares Canadian Dollar Trust 20201217 0 77.37 77.51 77.23 77.27 30300 77.27 down down correct
FXD.US First Trust Consumer Discretionary AlphaDEX Fund 20201217 0 50.51 50.86 50.4885 50.86 86125 50.4867 up down incorrect
FXE.US Invesco CurrencyShares Euro Currency Trust 20201217 0 115.07 115.31 114.99 115.23 91200 115.23 up up correct
FXF.US Invesco CurrencyShares Swiss Franc Trust 20201217 0 103.12 103.25 102.97 103.04 31500 103.04 down up incorrect
FXG.US First Trust Consumer Staples AlphaDEX Fund 20201217 0 51.41 51.69 51.41 51.68 10991 50.736 up up correct
FXH.US First Trust Health Care AlphaDEX Fund 20201217 0 105.57 106.98 105.57 106.92 42600 106.92 up up correct
FXI.US iShares Trust 20201217 0 46 46 45.74 45.83 10497890 45.1693 down up incorrect
FXL.US First Trust Technology AlphaDEX Fund 20201217 0 111.07 112.05 111.035 111.95 74660 111.8263 up up correct
FXN.US First Trust Energy AlphaDEX Fund 20201217 0 8.27 8.27 8.1223 8.17 81739 8.0314 down down correct
FXO.US First Trust Financials AlphaDEX Fund 20201217 0 34.02 34.02 33.67 33.93 99060 33.0427 down down correct
FXP.US ProShares UltraShort FTSE China 50 20201217 0 33.41 33.73 33.41 33.61 21800 33.61 up up correct
FXU.US First Trust Utilities AlphaDEX Fund 20201217 0 28.36 28.5439 28.36 28.36 104703 27.5209
FXY.US Invesco CurrencyShares Japanese Yen Trust 20201217 0 91.68 91.78 91.57 91.58 54000 91.58 down down correct
FXZ.US First Trust Exchange 20201217 0 47.88 48.03 47.6852 48.01 14238 47.24 up down incorrect
GAL.US SPDR SSgA Global Allocation ETF 20201217 0 42.95 42.95 42.75 42.86 16570 41.1301 down down correct
GAMR.US ETF Managers Trust 20201217 0 77.99 78.4868 77.99 78.4819 17632 78.2783 up down incorrect
GASX.US Direxion Daily Natural Gas Related Bear 3X Shares 20201217 0 0.83 0.94 0.83 0.94 91630 0.94 up up correct
GAZ.US iPath Series B Bloomberg Natural Gas Subindex Total ReturnSM ETN 20201217 0 15.54 15.54 15.19 15.3202 977 15.3202 down down correct
GBDV.US Global Beta ETF Trust 20201217 0 17.72 17.78 17.72 17.758 1400 17.106 up down incorrect
GBGR.US Global Beta Rising Stars ETF 20201217 0 22.902 22.902 22.902 22.902 100 22.8332
GBIL.US Goldman Sachs Access Treasury 0 20201217 0 100.12 100.13 100.12 100.12 160900 100.12
GBLO.US Global Beta Low Beta ETF 20201217 0 21.741 21.741 21.741 21.741 100 21.2549
GBUG.US iPath Gold ETN 20201217 0 30.9699 30.9699 30.9699 30.9699 175 30.9699
GCC.US WisdomTree Continuous Commodity Index Fund 20201217 0 18.92 18.9761 18.87 18.9 232870 17.2191 down down correct
GCE.US Claymore CEF GS Connect ETN 20201217 0 0.35 0.35 0.35 0.35 1300 0.35
GCOR.US Goldman Sachs Access U.S. Aggregate Bond ETF 20201217 0 50.11 50.11 49.91 49.9623 17754 49.4692 down up incorrect
GDMA.US Alpha Architect ETF Trust 20201217 0 31.13 31.2 31.03 31.1 30200 30.8833 down down correct
GDX.US VanEck Vectors Gold Miners ETF 20201217 0 36.87 37.64 36.76 37.29 41042596 36.4591 up down incorrect
GDXD.US MicroSectors Gold Miners 20201217 0 22.19 22.19 20.65 21.23 13333 21.23 down down correct
GDXJ.US VanEck Vectors Junior Gold Miners ETF 20201217 0 54.7 55.96 54.5 55.64 9735814 53.757 up up correct
GDXU.US MicroSectors Gold Miners 3X Leveraged ETNs 20201217 0 26.5 28.33 26.5 27.74 187149 27.74 up down incorrect
GEM.US Goldman Sachs ActiveBeta Emerging Markets Equity ETF 20201217 0 37.79 37.885 37.7666 37.87 194467 36.5695 up up correct
GERM.US ETF Managers Trust 20201217 0 33.14 33.77 33.12 33.77 33200 33.7172 up down incorrect
GHYB.US Goldman Sachs Access High Yield Corporate Bond ETF 20201217 0 50.1 50.14 50.0815 50.13 3888 47.7792 up up correct
GIGB.US Goldman Sachs ETF Trust 20201217 0 56.14 56.17 55.9716 56.05 76109 54.7002 down down correct
GII.US SPDR S&P Global Infrastructure ETF 20201217 0 51.1 51.24 51.06 51.1 34649 49.1231
GINN.US Goldman Sachs Innovate Equity ETF 20201217 0 54.71 54.88 54.6 54.88 11500 54.4762 up up correct
GLCN.US VanEck Vectors ETF Trust 20201217 0 51.13 51.18 51.04 51.12 2600 42.7877 down up incorrect
GLD.US SPDR Gold Trust 20201217 0 177.15 177.87 176.58 176.74 9475800 176.74 down down correct
GLDM.US World Gold Trust 20201217 0 18.8 18.88 18.74 18.77 1538400 18.77 down down correct
GLIF.US AGFiQ Global Infrastructure ETF 20201217 0 24.28 24.28 24.28 24.28 100 23.6026
GLIN.US VanEck Vectors ETF Trust 20201217 0 31.48 31.87 31.48 31.6842 6780 31.6064 up up correct
GLL.US ProShares Trust II 20201217 0 31.48 31.7 31.21 31.64 75900 31.64 up up correct
GLRY.US Inspire Faithward Mid Cap Momentum ESG ETF 20201217 0 26.46 26.72 26.46 26.72 4300 25.6544 up down incorrect
GLTR.US Aberdeen Standard Physical Precious Metals Basket Shares ETF 20201217 0 97.39 97.68 97.03 97.37 60200 97.37 down up incorrect
GMF.US SPDR S&P Emerging Asia Pacific ETF 20201217 0 126.89 127.1 126.5501 127.09 24272 122.6164 up down incorrect
GNAF.US MicroSectors FANG+ Index Inverse ETN 20201217 0 17 17 16.89 16.897 1540 16.897 down down correct
GNR.US SPDR S&P Global Natural Resources ETF 20201217 0 46.42 46.53 46.19 46.3 53267 43.9973 down down correct
GOAU.US U.S. Global GO GOLD and Precious Metal Miners ETF 20201217 0 21.5 21.98 21.5 21.8 63573 21.368 up up correct
GOEX.US Global X Funds 20201217 0 36.13 36.84 36.13 36.7681 22121 35.6684 up down incorrect
GQRE.US FlexShares Global Quality Real Estate Index Fund 20201217 0 57.73 58.2199 57.73 58.1496 20716 56.3958 up up correct
GREK.US Global X MSCI Greece ETF 20201217 0 25.79 25.96 25.66 25.8 234046 25.275 up up correct
GRES.US IndexIQ ETF Trust 20201217 0 28.58 28.59 28.45 28.5456 1556 25.9646 down down correct
GRN.US iPath Series B Carbon ETN 20201217 0 63.555 63.555 63.555 63.555 65 63.555
GRNB.US VanEck Vectors ETF Trust 20201217 0 27.9518 27.9518 27.9147 27.915 10265 27.3818 down down correct
GRU.US ELEMENTS Linked to the MLCX Grains Index 20201217 0 3.2 3.28 3.2 3.28 1600 3.28 up up correct
GSEU.US Goldman Sachs ETF Trust 20201217 0 33.135 33.135 33.0387 33.0387 249 32.0686 down down correct
GSG.US iShares S&P GSCI Commodity 20201217 0 12.14 12.19 12.11 12.19 535792 12.1573 up up correct
GSIE.US Goldman Sachs ActiveBeta International Equity ETF 20201217 0 32.02 32.096 31.96 31.98 394625 31.1087 down up incorrect
GSIG.US Goldman Sachs Access Investment Grade Corporate 1 20201217 0 50.41 50.41 50.405 50.405 100 49.9071 down down correct
GSJY.US Goldman Sachs ActiveBeta Japan Equity ETF 20201217 0 37.1001 37.117 37.08 37.08 499 36.1673 down down correct
GSLC.US Goldman Sachs ETF Trust 20201217 0 75.24 75.46 75.1801 75.46 368328 74.3344 up up correct
GSP.US iPath S&P GSCI Total Return Index ETN 20201217 0 10.82 10.89 10.8 10.88 15000 10.88 up down incorrect
GSSC.US Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF 20201217 0 54.01 54.56 54.01 54.35 19836 53.6472 up down incorrect
GSY.US Invesco Ultra Short Duration ETF 20201217 0 50.57 50.58 50.57 50.57 334747 50.2368
GTO.US Invesco Total Return Bond ETF 20201217 0 58.75 58.81 58.54 58.65 39163 56.3965 down down correct
GUNR.US FlexShares Morningstar Global Upstream Natural Resources Index Fund 20201217 0 33.33 33.39 33.16 33.29 372732 31.8672 down down correct
GURU.US Global X Guru Index ETF 20201217 0 45.1512 45.27 45.05 45.27 4196 44.353 up down incorrect
GUSH.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares 20201217 0 41.33 41.5 39.64 40.64 2657649 40.57 down down correct
GVIP.US Goldman Sachs Hedge Industry VIP ETF 20201217 0 90.52 90.58 90.0441 90.357 8300 90.3565 down down correct
GWX.US SPDR S&P International Small Cap ETF 20201217 0 35.22 35.2834 35.1872 35.23 37001 33.9859 up up correct
GXC.US SPDR Index Shares Funds 20201217 0 130 130 129.25 129.78 27916 127.3774 down down correct
GXF.US Global X FTSE Nordic Region ETF 20201217 0 27.4481 27.7 27.4481 27.45 3262 26.9947 up up correct
GXG.US Global X MSCI Colombia ETF 20201217 0 32.57 33.16 32.57 33.1487 17985 32.2362 up down incorrect
GYLD.US Arrow Dow Jones Global Yield ETF 20201217 0 13.48 13.6399 13.38 13.5141 9328 12.7008 up up correct
HACK.US ETF Series Solutions 20201217 0 54.38 54.765 54.37 54.7 141657 54.5775 up up correct
HAIL.US SPDR S&P Kensho Smart Mobility ETF 20201217 0 53.3 53.3 52.61 53.26 64000 52.5631 down down correct
HAP.US VanEck Vectors Natural Resources ETF 20201217 0 39.5 39.5986 39.5 39.5611 3696 37.7796 up up correct
HAUZ.US DBX ETF Trust 20201217 0 27.29 27.37 27.28 27.29 43200 25.5068
HAWX.US iShares Currency Hedged MSCI ACWI ex U.S. ETF 20201217 0 29.6516 29.679 29.5703 29.6429 5015 28.6526 down down correct
HDAW.US DBX ETF Trust 20201217 0 24.19 24.31 24.18 24.2404 1494 22.8886 up down incorrect
HDEF.US Xtrackers MSCI EAFE High Dividend Yield Equity ETF 20201217 0 23.49 23.5099 23.4348 23.49 218679 22.137
HDG.US ProShares Hedge Replication ETF 20201217 0 50.098 50.1 49.97 49.97 625 49.97 down down correct
HDGE.US AdvisorShares Ranger Equity Bear ETF 20201217 0 3.06 3.0793 3.05 3.055 265757 30.4502 down down correct
HDIV.US Exchange Listed Funds Trust 20201217 0 27.01 27.018 27.01 27.018 300 26.4997 up up correct
HDLB.US ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B 20201217 0 11.91 11.91 11.75 11.79 67000 10.8345 down down correct
HDMV.US First Trust Horizon Managed Volatility Developed International ETF 20201217 0 30.74 30.84 30.74 30.7815 17989 29.6205 up up correct
HDV.US iShares Core High Dividend ETF 20201217 0 88.89 88.89 88.421 88.75 209945 85.5851 down up incorrect
HEDJ.US WisdomTree Europe Hedged Equity Fund 20201217 0 66.45 66.59 66.25 66.32 206025 64.5403 down down correct
HEWC.US iShares Trust 20201217 0 27.7189 27.7189 27.7189 27.7189 56 26.5623
HEWJ.US iShares Currency Hedged MSCI Japan ETF 20201217 0 35.46 35.51 35.42 35.46 154763 34.6203
HEWU.US iShares Trust 20201217 0 21.22 21.2399 21.12 21.1695 3818 20.0468 down down correct
HEZU.US iShares Currency Hedged MSCI Eurozone ETF 20201217 0 31.85 31.92 31.78 31.8 233521 30.6165 down down correct
HFXI.US IQ 50 Percent Hedged FTSE International ETF 20201217 0 22.83 22.8411 22.7501 22.7527 19869 21.9314 down down correct
HIBL.US Direxion Daily S&P 500 High Beta Bull 3X Shares 20201217 0 32.6743 32.7341 31.7486 32.63 170100 32.6093 down down correct
HIBS.US Direxion Daily S&P 500 High Beta Bear 3X Shares 20201217 0 33.6 34.6 33.4 33.8 104000 33.8 up up correct
HIPR.US Direxion High Growth ETF 20201217 0 58.5 58.5 57.94 57.94 1567 57.7314 down up incorrect
HIPS.US GraniteShares HIPS US High Income ETF 20201217 0 13.75 13.75 13.63 13.744 30118 12.6086 down down correct
HJPX.US iShares Currency Hedged JPX 20201217 0 32.3191 32.3191 32.3191 32.3191 13 31.2838
HMOP.US Hartford Municipal Opportunities ETF 20201217 0 41.8 41.82 41.7846 41.808 12882 41.1041 up up correct
HOLD.US AdvisorShares Trust 20201217 0 98.83 98.83 98.83 98.83 2 98.196
HOMZ.US ETF Series Solutions 20201217 0 34.25 34.25 33.0927 33.3438 5147 32.3781 down down correct
HSCZ.US iShares Currency Hedged MSCI EAFE Small 20201217 0 32.1 32.12 32.04 32.0757 9744 30.9553 down down correct
HSPX.US Global X S&P 500 Covered Call ETF 20201217 0 2775.8 2778.3 2761.755 2762.95 55149 2758.844 down down correct
HTAB.US Hartford Exchange 20201217 0 21.79 21.86 21.79 21.8 8900 21.5769 up up correct
HTEC.US Robo Global Healthcare Technology and Innovation ETF 20201217 0 42.32 42.875 42.3 42.84 53700 42.84 up up correct
HTRB.US Hartford Total Return Bond ETF 20201217 0 41.88 41.88 41.735 41.79 34608 40.4234 down down correct
HTUS.US Exchange Traded Concepts Trust 20201217 0 29.6008 29.6008 29.6008 29.6008 2 28.3576
HUSV.US First Trust Horizon Managed Volatility Domestic ETF 20201217 0 28.86 29.03 28.86 28.9923 35364 28.4203 up down incorrect
HYBB.US iShares BB Rated Corporate Bond ETF 20201217 0 51.795 51.798 51.795 51.798 500 49.6801 up up correct
HYDW.US DBX ETF Trust 20201217 0 50.78 50.78 50.727 50.755 3000 48.8684 down down correct
HYEM.US VanEck Vectors Emerging Markets High Yield Bond ETF 20201217 0 23.79 23.91 23.7781 23.91 60016 22.7195 up up correct
HYG.US iShares Trust 20201217 0 86.59 86.675 86.51 86.61 23911375 82.9135 up up correct
HYGH.US iShares U.S. ETF Trust 20201217 0 85.95 86.135 85.95 86.0735 2460 82.6334 up up correct
HYGV.US FlexShares Trust 20201217 0 48.99 49.025 48.99 49.02 14500 46.4644 up up correct
HYLB.US Xtrackers USD High Yield Corporate Bond ETF 20201217 0 49.87 49.92 49.71 49.9 1137430 38.0304 up up correct
HYLD.US Exchange Listed Funds Trust 20201217 0 32.2379 32.2379 31.79 32 28516 29.8568 down down correct
HYLV.US IQ S&P High Yield Low Volatility Bond ETF 20201217 0 25.39 25.39 25.3074 25.3133 6516 24.3837 down up incorrect
HYMB.US SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF 20201217 0 58.76 58.89 58.74 58.79 73057 56.7752 up up correct
HYS.US PIMCO 0 20201217 0 98.08 98.08 97.78 97.81 372577 94.0593 down down correct
HYTR.US CP High Yield Trend ETF 20201217 0 23.84 23.883 23.84 23.883 100 23.0202 up up correct
HYUP.US Xtrackers High Beta High Yield Bond ETF 20201217 0 48.3 48.345 48.3 48.345 2713 44.8805 up up correct
IAI.US iShares U.S. Broker 20201217 0 76.97 77.13 76.6384 77.04 15006 75.9774 up up correct
IAK.US iShares U.S. Insurance ETF 20201217 0 66.84 67.159 66.82 67.0541 2115 65.5424 up up correct
IAT.US iShares U.S. Regional Banks ETF 20201217 0 44.32 44.32 43.7076 44.17 59381 43.3188 down up incorrect
IAU.US iShares Gold Trust 20201217 0 18.01 18.08 17.95 17.97 15412799 35.8962 down down correct
IBCE.US iShares iBonds Mar 2023 Term Corporate ex 20201217 0 25 25.01 24.97 24.99 3367 24.5022 down down correct
IBD.US Northern Lights Fund Trust IV 20201217 0 26.4 26.5689 26.4 26.51 25072 26.1573 up up correct
IBDD.US iShares iBonds Mar 2023 Term Corporate ETF 20201217 0 27.19 27.25 27.19 27.22 1872 26.6846 up up correct
IBDM.US iShares Trust 20201217 0 24.9 24.91 24.88 24.9 306624 24.6909
IBDN.US iShares Trust 20201217 0 25.53 25.54 25.52 25.53 217306 25.0724
IBDO.US iShares iBonds Dec 2023 Term Corporate ETF 20201217 0 26.2 26.22 26.18 26.22 200795 25.6955 up up correct
IBDP.US iShares iBonds Dec 2024 Term Corporate ETF 20201217 0 26.5 26.51 26.455 26.49 174215 26.0087 down down correct
IBDQ.US iShares iBonds Dec 2025 Term Corporate ETF 20201217 0 27.25 27.28 27.2099 27.24 162600 26.6922 down up incorrect
IBDR.US iShares iBonds Dec 2026 Term Corporate ETF 20201217 0 27.04 27.04 26.94 26.98 118711 26.4266 down down correct
IBDS.US iShares iBonds Dec 2027 Term Corporate ETF 20201217 0 27.47 27.47 27.31 27.415 87254 26.8284 down down correct
IBDT.US iShares iBonds Dec 2028 Term Corporate ETF 20201217 0 29.54 29.54 29.3342 29.37 17611 28.6679 down down correct
IBDU.US iShares Trust 20201217 0 27.45 27.47 27.33 27.33 9800 26.7203 down down correct
IBDV.US iShares Trust 20201217 0 26.1 26.164 26.1 26.11 5115 25.5993 up up correct
IBMJ.US iShares iBonds Dec 2021 Term Muni Bond ETF 20201217 0 25.741 25.79 25.74 25.76 14176 25.5873 up down incorrect
IBMK.US iShares iBonds Dec 2022 Term Muni Bond ETF 20201217 0 26.366 26.39 26.35 26.37 55775 26.0482 up up correct
IBND.US SPDR Bloomberg Barclays International Corporate Bond ETF 20201217 0 37.84 37.96 37.84 37.92 23653 37.774 up up correct
IBUY.US Amplify Online Retail ETF 20201217 0 114.24 115.99 114 115.96 644970 115.3402 up up correct
ICOL.US iShares MSCI Colombia ETF 20201217 0 11.17 11.35 11.17 11.35 3049 11.2302 up up correct
IDEV.US iShares Core MSCI International Developed Markets ETF 20201217 0 61.71 61.8699 61.62 61.67 355844 59.8999 down down correct
IDHQ.US Invesco S&P International Developed Quality ETF 20201217 0 29.19 29.3177 29.14 29.1968 15502 28.5044 up up correct
IDIV.US Metaurus U.S. Equity Cumulative Dividends Fund 20201217 0 10.14 10.14 10.14 10.14 60 8.8682
IDLV.US Invesco S&P International Developed Low Volatility ETF 20201217 0 29.99 30.0399 29.925 29.96 308983 28.9922 down down correct
IDMO.US Invesco S&P International Developed Momentum ETF 20201217 0 33.1864 33.1864 33.1864 33.1864 72 32.4087
IDNA.US iShares Genomics Immunology and Healthcare ETF 20201217 0 48.58 48.68 48.12 48.65 79700 48.3182 up up correct
IDOG.US ALPS International Sector Dividend Dogs ETF 20201217 0 26.47 26.51 26.38 26.4 16071 25.2847 down down correct
IDRV.US iShares Trust 20201217 0 42.21 42.3 42.06 42.29 93100 42.0025 up up correct
IDU.US iShares U.S. Utilities ETF 20201217 0 76.95 77.7062 76.95 77.21 72490 75.2277 up up correct
IDX.US VanEck Vectors Indonesia Index ETF 20201217 0 21.68 21.68 21.473 21.5629 11352 20.9896 down down correct
IEMG.US iShares Core MSCI Emerging Markets ETF 20201217 0 61.29 61.36 61.13 61.34 8144737 59.565 up up correct
IEUR.US iShares Core MSCI Europe ETF 20201217 0 51.54 51.68 51.43 51.46 456630 50.0721 down up incorrect
IEV.US iShares Trust 20201217 0 48.21 48.32 48.11 48.15 376315 46.8738 down down correct
IEZ.US iShares U.S. Oil Equipment & Services ETF 20201217 0 11.93 11.93 11.67 11.82 163637 11.6871 down down correct
IG.US Principal Exchange 20201217 0 27.34 27.34 27.24 27.2683 4589 26.5315 down up incorrect
IGBH.US iShares Interest Rate Hedged Long 20201217 0 24.67 24.85 24.67 24.755 25524 24.0607 up up correct
IGLB.US iShares 10+ Year Investment Grade Corporate Bond ETF 20201217 0 72.7 72.73 72.24 72.46 206224 70.1982 down down correct
IGM.US iShares Expanded Tech Sector ETF 20201217 0 347.78 348.92 346.8111 347.8 40450 347.1744 up down incorrect
IGN.US iShares North American Tech 20201217 0 58.2 58.3127 57.94 58.3127 1506 58.1566 up up correct
IHAK.US iShares Cybersecurity and Tech ETF 20201217 0 37.66 38.2 37.66 38.15 85400 37.9427 up down incorrect
IHDG.US WisdomTree Trust 20201217 0 39.43 39.52 39.408 39.42 74889 37.9592 down down correct
IHE.US iShares U.S. Pharmaceuticals ETF 20201217 0 177.23 177.74 176.4794 177.5798 4976 174.7265 up up correct
IHF.US iShares U.S. Healthcare Providers ETF 20201217 0 229.43 231.9388 229.43 231.85 26863 230.41 up up correct
IHI.US iShares U.S. Medical Devices ETF 20201217 0 318.77 322.07 318.77 322.07 159941 53.5413 up up correct
IHY.US VanEck Vectors International High Yield Bond ETF 20201217 0 25.99 26.02 25.885 25.975 10699 24.8627 down down correct
IIGD.US Invesco Investment Grade Defensive ETF 20201217 0 27.38 27.39 27.365 27.38 8216 26.4822
IIGV.US Invesco Exchange 20201217 0 28.65 28.65 28.58 28.61 3000 27.4025 down down correct
IJAN.US Innovator MSCI EAFE Power Buffer ETF January 20201217 0 25.6 25.604 25.5 25.5 7000 25.5 down down correct
IJH.US iShares Trust 20201217 0 228.05 229.05 227.17 229.05 966649 226.2098 up up correct
IJJ.US iShares S&P Mid 20201217 0 85.99 86.2 85.6 86.2 118765 84.7458 up up correct
IJK.US iShares S&P Mid 20201217 0 71.46 71.84 71.26 71.84 212900 71.4616 up up correct
IJR.US iShares Core S&P Small 20201217 0 91.17 91.69 90.69 91.65 2505140 90.2152 up up correct
IJS.US iShares S&P Small 20201217 0 80.9 81.14 80.2 81.14 251774 79.8857 up up correct
IJUL.US Innovator MSCI EAFE Power Buffer ETF 20201217 0 23.8999 24.01 23.87 23.9155 49898 23.9155 up down incorrect
ILCB.US iShares Morningstar U.S. Equity ETF 20201217 0 53.53 53.54 53.415 53.54 20000 52.8705 up up correct
ILCG.US iShares Morningstar Growth ETF 20201217 0 57.662 57.966 57.662 57.958 83000 57.7446 up up correct
ILCV.US iShares Morningstar Value ETF 20201217 0 56.07 56.07 55.665 55.79 34600 54.594 down down correct
ILF.US iShares Latin America 40 ETF 20201217 0 29.76 29.97 29.675 29.83 6862821 27.5921 up down incorrect
ILTB.US iShares Trust 20201217 0 76.14 76.28 75.63 75.89 83093 73.6034 down up incorrect
IMCB.US iShares Morningstar Mid 20201217 0 233.5374 233.7505 232.8279 233.6749 5772 57.7546 up up correct
IMCG.US iShares Morningstar Mid 20201217 0 380.18 383.13 379.43 383.13 84432 63.579 up up correct
IMTB.US iShares Core 5 20201217 0 52.29 52.29 52.1621 52.255 9132 50.9885 down up incorrect
IMTM.US iShares MSCI Intl Momentum Factor ETF 20201217 0 37.15 37.33 37.15 37.23 52201 35.3773 up up correct
INCO.US Columbia India Consumer ETF 20201217 0 47.59 47.8 47.5715 47.8 4291 44.6794 up up correct
INDF.US Exchange Traded Concepts Trust 20201217 0 30.86 30.87 30.8 30.8 996 30.3159 down down correct
INDL.US Direxion Daily MSCI India Bull 2x Shares 20201217 0 41.6 41.8 41.53 41.72 79515 40.6652 up up correct
INDS.US Pacer Benchmark Industrial Real Estate SCTR ETF 20201217 0 37.64 37.64 37 37.25 12318 36.4327 down down correct
INKM.US SSGA Active Trust 20201217 0 34.2 34.24 34.18 34.19 5907 32.475 down down correct
INTF.US iShares Edge MSCI Multifactor Intl ETF 20201217 0 27.23 27.2824 27.16 27.16 130608 25.9255 down down correct
IOO.US iShares Global 100 ETF 20201217 0 62.54 62.58 62.31 62.38 61900 61.4161 down down correct
IPAC.US iShares Core MSCI Pacific ETF 20201217 0 64.09 64.17 63.98 64.09 33700 61.8303
IPAY.US ETF Series Solutions 20201217 0 65.34 66 65.34 65.93 146500 65.93 up up correct
IPO.US Renaissance IPO ETF 20201217 0 65.82 66.61 65.77 66.61 402200 66.61 up up correct
IPOS.US Renaissance International IPO ETF 20201217 0 35.78 35.98 35.49 35.94 42300 35.871 up up correct
IQDE.US FlexShares International Quality Dividend Defensive Index Fund 20201217 0 22.73 22.7416 22.7185 22.7185 2125 21.7244 down down correct
IQDF.US FlexShares International Quality Dividend Index Fund 20201217 0 24.22 24.2499 24.18 24.2 89019 23.1365 down down correct
IQDY.US FlexShares International Quality Dividend Dynamic Index Fund 20201217 0 27.96 27.96 27.9002 27.9146 1621 26.7843 down down correct
IQIN.US IQ 500 International ETF 20201217 0 29.6601 29.6601 29.6556 29.6556 400 28.7842 down up incorrect
IQLT.US iShares MSCI Intl Quality Factor ETF 20201217 0 35.57 35.648 35.5 35.55 1100587 34.7615 down down correct
IQSI.US IQ Candriam ESG International Equity ETF 20201217 0 27.51 27.56 27.488 27.488 800 26.714 down down correct
IQSU.US IQ Candriam ESG US Equity ETF 20201217 0 31.96 32.02 31.96 32.02 100 31.6412 up up correct
IRBO.US iShares Robotics and Artificial Intelligence Multisector ETF 20201217 0 39.71 39.77 39.6 39.7 102805 38.7817 down up incorrect
ISCB.US iShares Morningstar Small 20201217 0 194.09 196.7385 194.09 196.7385 1374 48.5647 up up correct
ISCF.US iShares Trust 20201217 0 33.09 33.185 33.06 33.0808 11589 31.8026 down down correct
ISCG.US iShares Morningstar Small 20201217 0 50.0617 50.4333 50.06 50.4317 108600 50.1204 up up correct
ISCV.US iShares Morningstar Small 20201217 0 46.7267 46.83 46.64 46.83 13200 45.8928 up up correct
ISRA.US VanEck Vectors Israel ETF 20201217 0 42.97 43.21 42.97 43.0942 2877 42.457 up up correct
ISZE.US iShares MSCI Intl Size Factor ETF 20201217 0 29.41 29.42 29.2933 29.2933 1806 27.1279 down down correct
ITEQ.US BlueStar Israel Technology ETF 20201217 0 64.99 65.62 64.99 65.4022 19192 65.3542 up up correct
ITOT.US iShares Core S&P Total U.S. Stock Market ETF 20201217 0 85.46 85.66 85.3215 85.66 1516873 84.5699 up up correct
IVE.US iShares Trust 20201217 0 126.93 127.2 126.59 127.11 590345 124.6912 up up correct
IVES.US ETF Managers Trust 20201217 0 51.84 52.26 51.704 52.135 3700 52.134 up up correct
IVLU.US iShares Edge MSCI Intl Value Factor ETF 20201217 0 23 23.04 22.95 22.95 67142 22.2755 down down correct
IVOG.US Vanguard S&P Mid 20201217 0 178.21 179 178.1 178.9967 5986 176.7892 up up correct
IVOL.US Krane Shares Trust 20201217 0 27.97 27.99 27.91 27.99 514300 27.0814 up up correct
IVOO.US Vanguard Admiral Funds 20201217 0 155.25 155.64 154.4573 155.64 52799 152.9878 up up correct
IVOV.US Vanguard S&P Mid 20201217 0 134.69 134.69 133.785 134.55 29786 128.8819 down down correct
IVV.US iShares Core S&P 500 ETF 20201217 0 371.69 372.195 369.8745 371.96 6485616 367.069 up up correct
IVW.US iShares S&P 500 Growth ETF 20201217 0 63.16 63.2802 62.97 63.15 1410066 62.8151 down down correct
IWB.US iShares Russell 1000 ETF 20201217 0 209.75 210.27 209.444 210.27 469932 207.7854 up up correct
IWC.US iShares Micro 20201217 0 118.72 119.5339 117.9601 119.5339 47471 118.6206 up up correct
IWD.US iShares Russell 1000 Value ETF 20201217 0 135.7 135.8 135.18 135.73 2010478 133.4145 up up correct
IWF.US iShares Russell 1000 Growth ETF 20201217 0 238.4 239.14 238.03 239 1213436 237.675 up up correct
IWFH.US iShares Virtual Work and Life Multisector ETF 20201217 0 30.085 30.105 30.02 30.045 5000 30.045 down down correct
IWL.US iShares Russell Top 200 ETF 20201217 0 89.37 89.4163 89.19 89.39 18925 88.2897 up down incorrect
IWM.US iShares Trust 20201217 0 194.73 196.38 194.055 196.29 23834154 194.4464 up up correct
IWN.US iShares Russell 2000 Value ETF 20201217 0 131.38 132.07 130.5 132.06 786946 130.0773 up up correct
IWO.US iShares Russell 2000 Growth ETF 20201217 0 283.78 286.87 283.16 286.87 382150 285.9663 up up correct
IWP.US iShares Russell Mid 20201217 0 102.11 103.3 102.11 103.3 407760 102.9927 up up correct
IWR.US iShares Russell Mid 20201217 0 68.08 68.43 68.035 68.43 902542 67.6787 up up correct
IWS.US iShares Russell Mid 20201217 0 96.31 96.46 95.87 96.46 251478 95.0417 up down incorrect
IWV.US iShares Russell 3000 ETF 20201217 0 221.62 222.03 221.18 222.02 155353 219.5359 up up correct
IWX.US iShares Russell Top 200 Value ETF 20201217 0 57.39 57.5 57.32 57.48 40404 56.4031 up up correct
IWY.US iShares Russell Top 200 Growth ETF 20201217 0 131.25 131.54 130.9 131.41 68628 130.6531 up up correct
IXC.US iShares Global Energy ETF 20201217 0 21.38 21.48 21.0599 21.17 952708 20.3543 down down correct
IXG.US iShares Global Financials ETF 20201217 0 64.33 64.33 64.01 64.22 26869 63.172 down down correct
IXJ.US iShares Global Healthcare ETF 20201217 0 75.34 75.77 75.21 75.66 176867 74.7537 up up correct
IXN.US iShares Global Tech ETF 20201217 0 294.75 295.34 293.91 294.91 112387 48.8444 up up correct
IXP.US iShares Global Comm Services ETF 20201217 0 74.99 74.99 74.32 74.52 15415 73.204 down down correct
IXSE.US WisdomTree India ex 20201217 0 28.572 28.572 28.572 28.572 0 28.5483
IYC.US iShares U.S. Consumer Services ETF 20201217 0 70.13 70.21 69.885 70.21 42483 69.9161 up up correct
IYE.US iShares U.S. Energy ETF 20201217 0 21.39 21.39 20.95 21.04 1437707 20.3948 down down correct
IYF.US iShares U.S. Financials ETF 20201217 0 65.18 65.3599 64.931 65.29 80216 64.4147 up up correct
IYG.US iShares U.S. Financial Services ETF 20201217 0 145.06 145.1 144.56 144.91 22097 143.0083 down down correct
IYH.US iShares U.S. Healthcare ETF 20201217 0 242.3 244.44 242.3 244.38 25219 241.8701 up up correct
IYK.US iShares U.S. Consumer Goods ETF 20201217 0 169.17 170.79 168.84 170.59 17372 167.8476 up down incorrect
IYM.US iShares U.S. Basic Materials ETF 20201217 0 112.39 112.76 111.99 112.71 93341 110.9291 up up correct
IYR.US iShares U.S. Real Estate ETF 20201217 0 85.25 85.69 84.85 85.62 3547216 83.6786 up up correct
IYW.US iShares U.S. Technology ETF 20201217 0 84.71 84.87 84.2925 84.66 472054 84.3563 down up incorrect
IYY.US iShares Dow Jones U.S. ETF 20201217 0 93.46 93.72 93.39 93.72 155856 92.6605 up up correct
JAAA.US Janus Detroit Street Trust 20201217 0 50.324 50.409 50.324 50.351 8300 49.6827 up up correct
JAGG.US JPMorgan U.S. Aggregate Bond ETF 20201217 0 55.7 55.712 55.568 55.58 56650 54.7956 down down correct
JCTR.US J.P. Morgan Exchange 20201217 0 49.978 49.978 49.978 49.978 100 49.2917
JDIV.US JPMorgan U.S. Dividend ETF 20201217 0 27.639 27.72 27.5939 27.6921 4317 26.4858 up up correct
JDST.US Direxion Daily Junior Gold Miners Index Bear 2X Shares 20201217 0 10.07 10.139 9.56 9.71 7212113 9.71 down up incorrect
JEPI.US J.P. Morgan Exchange 20201217 0 55.69 55.74 55.54 55.66 24700 51.7831 down down correct
JETS.US U.S. Global Jets ETF 20201217 0 22.88 22.88 22.545 22.76 5523147 22.6075 down down correct
JGLD.US Amplify Pure Junior Gold Miners ETF 20201217 0 27.74 28.2399 27.56 28.2099 10676 28.2099 up up correct
JHCS.US John Hancock Exchange 20201217 0 35.153 35.217 35.153 35.217 800 34.7584 up up correct
JHEM.US John Hancock Multifactor Emerging Markets ETF 20201217 0 29.04 29.07 28.995 29.0515 7015 27.9928 up up correct
JHMA.US John Hancock Exchange 20201217 0 39.9133 39.9133 39.9133 39.9133 104 38.9666
JHMC.US John Hancock Multifactor Consumer Discretionary ETF 20201217 0 45.73 45.823 45.62 45.823 1775 45.5407 up up correct
JHMD.US John Hancock Multifactor Developed International ETF 20201217 0 31.41 31.41 31.2801 31.2966 13445 29.9755 down down correct
JHME.US John Hancock Exchange 20201217 0 15.3802 15.41 15.3802 15.3936 32176 14.7085 up up correct
JHMF.US John Hancock Multifactor Financials ETF 20201217 0 40.885 41.06 40.84 40.9785 8951 39.9345 up up correct
JHMH.US John Hancock Multifactor Health Care ETF 20201217 0 43.4564 43.6854 43.384 43.6854 4045 42.7168 up up correct
JHMI.US John Hancock Exchange 20201217 0 44.32 44.52 44.3 44.4522 11691 43.8105 up up correct
JHML.US John Hancock Multifactor Large Cap ETF 20201217 0 47.22 47.36 47.196 47.35 78448 46.4277 up up correct
JHMM.US John Hancock Multifactor Mid Cap ETF 20201217 0 44.77 45 44.75 45 127978 44.4204 up up correct
JHMS.US John Hancock Exchange 20201217 0 32.56 32.6309 32.56 32.6309 10527 31.6143 up up correct
JHMT.US John Hancock Multifactor Technology ETF 20201217 0 78.45 78.45 78.2701 78.4074 2138 77.7847 down down correct
JHMU.US John Hancock Exchange 20201217 0 31.33 31.33 31.2432 31.2432 156 29.8669 down down correct
JHSC.US John Hancock Multifactor Small Cap ETF 20201217 0 30.6 30.78 30.56 30.775 46910 30.2257 up up correct
JIG.US J.P. Morgan Exchange 20201217 0 72.04 72.04 71.935 71.935 1635 70.9157 down down correct
JIGB.US J.P. Morgan Exchange 20201217 0 57.27 57.27 57.27 57.27 200 55.361
JJA.US iPath Series B Bloomberg Agriculture Subindex Total Return ETN 20201217 0 48.8 49.105 48.74 49.0709 2642 16.357 up up correct
JJC.US iPath Series B Bloomberg Copper Subindex Total Return ETN 20201217 0 55.07 55.07 54.2733 54.5275 7601 18.1758 down down correct
JJE.US iPath Series B Bloomberg Energy Subindex Total Return ETN 20201217 0 26.88 26.88 26.88 26.88 2 26.88
JJG.US iPath Series B Bloomberg Grains Subindex Total Return ETN 20201217 0 49.92 50.235 49.785 50.235 1500 50.235 up down incorrect
JJM.US iPath® Bloomberg Industrial Metals Subindex Total Return(SM) ETN 20201217 0 52.79 52.79 52.4 52.475 491 52.475 down down correct
JJN.US iPath Series B Bloomberg Nickel Subindex Total Return ETN 20201217 0 70.24 70.24 69.5372 69.545 2159 23.1817 down up incorrect
JJP.US iPath® Bloomberg Precious Metals Subindex Total Return(SM) ETN 20201217 0 67.95 67.95 67.5516 67.5516 176 67.5516 down down correct
JJS.US iPath Series B Bloomberg Softs Subindex Total Return ETN 20201217 0 41.78 41.94 41.78 41.94 100 41.94 up down incorrect
JJT.US iPath Series B Bloomberg Tin Subindex Total Return ETN 20201217 0 51.995 51.995 51.995 51.995 0 51.995
JJU.US iPath® Series B Bloomberg Aluminum Subindex Total Return ETN 20201217 0 44 44.335 44 44.335 226 44.335 up up correct
JKD.US iShares Morningstar U.S. Equity ETF 20201217 0 214.12 214.16 213.66 214.16 5000 214.16 up up correct
JKE.US iShares Morningstar Growth ETF 20201217 0 288.31 289.83 288.31 289.79 16600 289.79 up up correct
JKF.US iShares Morningstar Value ETF 20201217 0 112.14 112.14 111.33 111.58 17300 111.58 down down correct
JKG.US iShares Morningstar Mid 20201217 0 233.54 233.75 232.83 233.67 5800 233.67 up up correct
JKJ.US iShares Morningstar Small 20201217 0 194.09 196.74 194.09 196.74 1400 196.74 up down incorrect
JKK.US iShares Morningstar Small 20201217 0 300.37 302.6 300.36 302.59 18100 302.59 up down incorrect
JMBS.US Janus Henderson Mortgage 20201217 0 53.5668 53.6299 53.56 53.58 271535 52.6567 up up correct
JMIN.US JPMorgan U.S. Minimum Volatility ETF 20201217 0 31.98 32.054 31.98 32.0302 1879 31.1535 up up correct
JMOM.US JPMorgan U.S. Momentum Factor ETF 20201217 0 38.7599 38.88 38.6969 38.88 11002 38.4952 up up correct
JNK.US SPDR Bloomberg Barclays High Yield Bond ETF 20201217 0 108.36 108.51 108.17 108.45 6239322 103.5105 up up correct
JNUG.US Direxion Daily Junior Gold Miners Index Bull 2X Shares 20201217 0 118.98 124.9999 118.37 123.24 1793484 122.7758 up up correct
JO.US iPath Series B Bloomberg Coffee Subindex Total Return ETN 20201217 0 37.1 37.47 36.86 37.16 36600 37.16 up up correct
JOYY.US Infusive® Compounding Global Equities ETF 20201217 0 32.95 33 32.95 32.9731 3250 30.6543 up up correct
JPEM.US JPMorgan Diversified Return Emerging Markets Equity ETF 20201217 0 54.86 54.94 54.8148 54.8955 35836 52.2797 up up correct
JPIN.US JPMorgan Diversified Return International Equity ETF 20201217 0 58.35 58.435 58.23 58.25 90806 55.1435 down down correct
JPMB.US JPMorgan USD Emerging Markets Sovereign Bond ETF 20201217 0 51.62 51.66 51.5401 51.6522 2547 49.5085 up up correct
JPME.US JPMorgan Diversified Return U.S. Mid Cap Equity ETF 20201217 0 74.804 75.1049 74.804 75.1049 3038 73.5547 up up correct
JPN.US Xtrackers Japan JPX 20201217 0 32.675 32.675 32.6298 32.6325 1979 31.6655 down down correct
JPSE.US JPMorgan Diversified Return U.S. Small Cap Equity ETF 20201217 0 36.12 36.2727 35.9519 36.2727 12335 35.6273 up down incorrect
JPUS.US JPMorgan Diversified Return U.S. Equity ETF 20201217 0 83.91 84 83.75 83.9373 7696 81.9448 up up correct
JPXN.US iShares JPX 20201217 0 71.6 71.76 71.5648 71.5648 3945 69.7534 down down correct
JQUA.US JPMorgan U.S. Quality Factor ETF 20201217 0 35.86 35.8799 35.771 35.8673 19971 35.1421 up up correct
JSTC.US Tidal ETF Trust 20201217 0 15.35 15.37 15.32 15.35 97100 15.2904
JUST.US Goldman Sachs JUST U.S. Large Cap Equity ETF 20201217 0 54.33 54.33 54.0954 54.26 8263 53.443 down down correct
JVAL.US JPMorgan U.S. Value Factor ETF 20201217 0 29.746 29.85 29.71 29.85 13275 29.0361 up down incorrect
JXI.US iShares Global Utilities ETF 20201217 0 59.63 59.69 59.455 59.5 82886 57.801 down up incorrect
KALL.US KraneShares MSCI All China Index ETF 20201217 0 34.24 34.3299 34.2 34.3038 4661 33.947 up up correct
KARS.US KraneShares Electric Vehicles and Future Mobility Index ETF 20201217 0 39.27 39.32 38.64 39.145 70613 39.0881 down down correct
KBA.US KraneShares Trust 20201217 0 44.47 44.5962 44.2794 44.33 296430 44.035 down down correct
KBE.US SPDR S&P Bank ETF 20201217 0 41.69 41.69 41.04 41.5 2013040 40.2697 down down correct
KBND.US KraneShares Bloomberg Barclays China Bond Inclusion Index ETF 20201217 0 34.9 34.942 34.9 34.942 300 34.1796 up up correct
KBUY.US KraneShares MSCI All China Consumer Discretionary Index ETF 20201217 0 25.76 25.76 25.6 25.63 98057 25.63 down down correct
KCCB.US KraneShares Trust 20201217 0 40.6 40.63 40.4601 40.55 1092 38.4802 down down correct
KCE.US SPDR S&P Capital Markets ETF 20201217 0 74.98 75.15 74.1 75.15 11000 73.2485 up up correct
KCNY.US KraneShares Trust 20201217 0 34.9 34.9417 34.9 34.9417 313 34.5249 up up correct
KDFI.US KFA Dynamic Fixed Income ETF 20201217 0 21.658 21.658 21.58 21.585 1600 20.8696 down up incorrect
KEMQ.US KraneShares FTSE Emerging Markets Consumer Technology Index ETF 20201217 0 32.86 32.93 32.8 32.93 8455 32.1645 up up correct
KEMX.US KraneShares MSCI Emerging Markets ex China Index ETF 20201217 0 29.5 29.5 29.484 29.484 200 29.484 down down correct
KESG.US KraneShares Trust 20201217 0 30.3358 30.3358 30.3358 30.3358 110 30.3358
KFVG.US KraneShares CICC China 5G & Semiconductor Index ETF 20201217 0 25.35 25.35 25.201 25.27 7000 25.27 down down correct
KFYP.US KraneShares CICC China Leaders 100 Index ETF 20201217 0 31.92 32.025 31.9186 31.9952 1346 31.158 up up correct
KGRN.US KraneShares MSCI China Clean Technology ETF 20201217 0 40.46 40.46 39.955 40.22 95537 40.2176 down down correct
KHYB.US KraneShares Asia Pacific High Yield Bond ETF 20201217 0 40.6 40.63 40.46 40.55 1100 37.926 down down correct
KIE.US SPDR S&P Insurance ETF 20201217 0 33.84 33.91 33.69 33.87 540255 32.9782 up up correct
KLCD.US KFA Large Cap Quality Dividend Index ETF 20201217 0 29.15 29.21 29.138 29.21 1400 28.5324 up up correct
KLDW.US Knowledge Leaders Developed World ETF 20201217 0 42.59 42.63 42.51 42.5351 5233 42.0659 down down correct
KMED.US KraneShares Emerging Markets Healthcare Index ETF 20201217 0 35.49 35.49 35.0914 35.0914 4855 35.0832 down down correct
KMLM.US KFA Mount Lucas Index Strategy ETF 20201217 0 25.6999 25.6999 25.6999 25.6999 1 25.6999
KNOW.US Direxion All Cap Insider Sentiment Shares 20201217 0 305 317.5 304.5 312.5 437313 312.5 up up correct
KOIN.US Capital Link NextGen Protocol ETF 20201217 0 37.39 37.655 37.39 37.5312 16648 36.7854 up up correct
KOKU.US Xtrackers MSCI Kokusai Equity ETF 20201217 0 71.665 71.665 71.665 71.665 0 70.3747
KOLD.US ProShares UltraShort Bloomberg Natural Gas 20201217 0 44.4 47.04 43.8 45.48 665686 45.48 up down incorrect
KOMP.US SPDR S&P Kensho New Economies Composite ETF 20201217 0 55.67 55.86 55.5 55.86 200358 54.9088 up up correct
KORP.US American Century Diversified Corporate Bond ETF 20201217 0 52.87 52.87 52.7613 52.762 2267 51.7974 down down correct
KORU.US Direxion Shares ETF Trust 20201217 0 33.2977 33.42 33.14 33.2288 93019 32.9705 down down correct
KRBN.US KraneShares Global Carbon ETF 20201217 0 24.45 24.57 24.388 24.437 7000 24.437 down down correct
KRE.US SPDR S&P Regional Banking ETF 20201217 0 51.61 51.61 50.71 51.34 5170022 49.8742 down down correct
KSA.US iShares MSCI Saudi Arabia ETF 20201217 0 31.25 31.38 31.22 31.37 153886 30.8704 up up correct
KSCD.US KFA Small Cap Quality Dividend Index ETF 20201217 0 25.97 26.17 25.915 26.162 1800 25.7619 up up correct
KURE.US KraneShares MSCI All China Health Care Index ETF 20201217 0 36.97 37.7 36.97 37.64 114368 37.6399 up down incorrect
KVLE.US KFA Value Line Dynamic Core Equity Index ETF 20201217 0 20.6 20.695 20.57 20.695 700 20.3722 up up correct
KWEB.US KraneShares CSI China Internet ETF 20201217 0 77 77.61 76.64 77.6 871780 77.3621 up up correct
KXI.US iShares Global Consumer Staples ETF 20201217 0 57.89 58.023 57.8758 57.97 24476 56.6673 up up correct
LABD.US Direxion Daily S&P Biotech Bear 3X Shares 20201217 0 23.63 24.08 22.75 22.78 1218200 22.78 down down correct
LABU.US Direxion Shares ETF Trust 20201217 0 110.38 114.53 108.58 114.42 637300 114.42 up up correct
LBJ.US Direxion Daily Latin America Bull 2X Shares 20201217 0 81.96 83.62 81.96 82.8144 17813 81.4082 up up correct
LCG.US Sterling Capital Focus Equity ETF 20201217 0 26.2578 26.3743 26.2578 26.3743 14271 26.3743 up up correct
LCR.US Leuthold Core ETF 20201217 0 28.1 28.1 28.06 28.087 1500 28.087 down down correct
LD.US iPath Bloomberg Lead Subindex Total Return(SM) ETN 20201217 0 42.245 42.245 42.245 42.245 0 42.245
LDUR.US PIMCO Enhanced Low Duration Active Exchange 20201217 0 102.08 102.09 102.03 102.0694 38419 101.088 down down correct
LEMB.US iShares J.P. Morgan EM Local Currency Bond ETF 20201217 0 45.26 45.39 45.21 45.27 87131 43.5585 up up correct
LGH.US HCM Defender 500 Index ETF 20201217 0 32.53 32.616 32.44 32.61 38900 32.5668 up up correct
LGLV.US SPDR SSGA US Large Cap Low Volatility Index ETF 20201217 0 120.07 120.3951 120.0075 120.39 18970 117.2389 up up correct
LGOV.US First Trust Exchange 20201217 0 29.13 29.35 29.12 29.235 8100 28.2217 up up correct
LIT.US Global X Funds 20201217 0 56.5 56.575 56.165 56.57 627134 56.4581 up up correct
LOUP.US Innovator ETFs Trust 20201217 0 49.32 49.499 49.23 49.39 30900 49.39 up up correct
LOWC.US SPDR MSCI ACWI Low Carbon Target ETF 20201217 0 114.3 114.3 114.2878 114.2878 847 111.3706 down up incorrect
LQD.US iShares iBoxx $ Investment Grade Corporate Bond ETF 20201217 0 137.52 137.58 136.97 137.26 12338840 134.154 down down correct
LQDH.US iShares Interest Rate Hedged Corporate Bond ETF 20201217 0 94.9469 95.14 94.835 95.0191 7540 93.3364 up up correct
LRGF.US iShares MSCI USA Multifactor ETF 20201217 0 37.25 37.39 37.23 37.39 53280 36.9676 up up correct
LRNZ.US TrueShares Technology AI and Deep Learning ETF 20201217 0 47.28 47.84 47.28 47.636 8600 47.636 up up correct
LSAF.US LeaderSharesTM AlphaFactor US Core Equity ETF 20201217 0 28.26 28.5099 28.26 28.45 7946 27.3158 up up correct
LSAT.US Two Roads Shared Trust 20201217 0 28.7701 29.0304 28.7701 29.0304 6816 27.9387 up up correct
LSST.US Natixis ETF Trust 20201217 0 26.09 26.14 26.09 26.115 6792 24.9047 up up correct
LTL.US ProShares Ultra Telecommunications 20201217 0 40.3861 40.3861 40.3861 40.3861 1 39.6777
LTPZ.US PIMCO 15+ Year U.S. TIPS Index Exchange 20201217 0 88.46 88.56 87.63 87.9 68453 85.0184 down down correct
MARB.US First Trust Vivaldi Merger Arbitrage ETF 20201217 0 19.61 19.62 19.595 19.595 971 19.595 down down correct
MBSD.US FlexShares Disciplined Duration MBS Index Fund 20201217 0 24.064 24.09 24.064 24.07 2926 23.4533 up up correct
MCRO.US IQ Hedge Macro Tracker ETF 20201217 0 28.87 28.98 28.87 28.9786 1227 28.2625 up up correct
MDY.US SPDR S&P MIDCAP 400 ETF Trust 20201217 0 417.66 419.73 416.42 419.68 1515318 414.0234 up up correct
MDYG.US SPDR S&P 400 Mid Cap Growth ETF 20201217 0 68.66 69.08 68.54 69.08 82504 68.3831 up up correct
MDYV.US SPDR S&P 400 Mid Cap Value ETF 20201217 0 55.59 55.67 55.256 55.67 73010 54.4051 up up correct
MENV.US AdvisorShares Trust 20201217 0 26.31 26.31 26.29 26.29 1000 25.7129 down down correct
MEXX.US Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3 20201217 0 63.25 66.1214 63.25 65.62 13754 65.0876 up up correct
MFDX.US PIMCO RAFI Dynamic Multi 20201217 0 27.41 27.42 27.3595 27.3595 2187 26.7669 down down correct
MFEM.US PIMCO RAFI Dynamic Multi 20201217 0 26.87 26.911 26.865 26.8885 8805 21.924 up up correct
MFUS.US PIMCO RAFI Dynamic Multi 20201217 0 33.78 33.92 33.78 33.92 740 33.3761 up down incorrect
MGC.US Vanguard Mega Cap Index Fund ETF Shares 20201217 0 132.55 132.77 132.32 132.75 50089 130.4485 up up correct
MGK.US Vanguard Mega Cap Growth Index Fund ETF Shares 20201217 0 201.79 202.3388 201.4 202.03 287339 200.634 up up correct
MGV.US Vanguard World Fund 20201217 0 86.65 86.7328 86.365 86.65 166340 84.0179
MID.US American Century Mid Cap Growth Impact ETF 20201217 0 50.8 51.112 50.8 51.112 1700 51.112 up up correct
MIDF.US iShares MSCI USA Mid 20201217 0 31.37 31.44 31.37 31.44 700 31.1592 up up correct
MIDU.US Direxion Shares ETF Trust 20201217 0 39.49 39.98 39.06 39.98 89112 39.9678 up up correct
MINC.US AdvisorShares Trust 20201217 0 49 49 48.841 49 5324 48.188
MINT.US PIMCO Enhanced Short Maturity Active Exchange 20201217 0 102.02 102.04 102.02 102.03 1209291 101.5752 up up correct
MJ.US ETFMG Alternative Harvest ETF 20201217 0 15.49 15.49 15.13 15.22 1185019 15.0995 down down correct
MJJ.US MicroSectors Cannabis ETNs 20201217 0 68.2585 68.2585 68.2585 68.2585 252 68.2585
MJO.US MicroSectors Cannabis 2X Leveraged ETNs 20201217 0 80.45 80.45 79.97 80.033 639 80.033 down down correct
MLPA.US Global X MLP ETF 20201217 0 29.25 29.25 28.7267 28.95 214080 26.4477 down down correct
MLPB.US UBS ETRACS Alerian MLP Infrastructure Index ETN Series B 20201217 0 12.61 12.68 12.55 12.6 116618 11.7158 down up incorrect
MLPR.US ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN 20201217 0 24.335 24.335 24.335 24.335 100 21.7874
MLPX.US Global X MLP & Energy Infrastructure ETF 20201217 0 28.73 28.73 28.26 28.44 586833 26.7118 down down correct
MMIN.US IQ MacKay Municipal Insured ETF 20201217 0 27.6 27.6401 27.5 27.53 99157 27.0723 down down correct
MMIT.US IndexIQ Active ETF Trust 20201217 0 26.74 26.765 26.7 26.7 23258 26.2705 down down correct
MMLG.US First Trust Exchange 20201217 0 24.03 24.07 23.997 24.044 600 23.983 up up correct
MMTM.US SPDR S&P 1500 Momentum Tilt ETF 20201217 0 161.59 161.62 160.4247 161.1763 2227 159.0334 down down correct
MNA.US IQ Merger Arbitrage ETF 20201217 0 34.11 34.4 34.0201 34.13 68475 33.3574 up down incorrect
MOO.US VanEck Vectors Agribusiness ETF 20201217 0 77.54 77.81 77.45 77.78 32054 76.0229 up up correct
MOON.US Direxion Moonshot Innovators ETF 20201217 0 30.6 31.07 30.59 30.94 57700 30.4735 up up correct
MORT.US VanEck Vectors Mortgage REIT Income ETF 20201217 0 16.91 17.04 16.84 17.04 208187 15.8047 up up correct
MOTO.US SmartETFs Smart Transportation & Technology ETF 20201217 0 39.62 39.63 39.549 39.616 4500 39.3996 down down correct
MSOS.US AdvisorShares Pure US Cannabis ETF 20201217 0 35.36 35.5 35 35.45 196000 35.45 up up correct
MTGP.US WisdomTree Mortgage Plus Bond Fund 20201217 0 51.445 51.48 51.43 51.43 700 50.5266 down up incorrect
MUB.US iShares Trust 20201217 0 116.96 117.06 116.84 116.95 1166158 114.8622 down down correct
MUNI.US PIMCO ETF Trust 20201217 0 56.67 56.73 56.62 56.65 65481 55.7367 down down correct
MUST.US Columbia Multi 20201217 0 22.41 22.615 22.32 22.4278 25455 22.0095 up up correct
MVRL.US ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN 20201217 0 39.54 39.99 39.33 39.96 229320 35.4539 up up correct
MVV.US ProShares Ultra MidCap400 20201217 0 46.95 47.35 46.8532 47.35 18009 47.2175 up up correct
MXDU.US Nationwide Maximum Diversification U.S. Core Equity ETF 20201217 0 37.9001 37.9001 37.9001 37.9001 62 36.8312
MXI.US iShares Global Materials ETF 20201217 0 81.3894 81.54 81.08 81.2098 14425 78.4242 down down correct
MYY.US ProShares Short MidCap400 20201217 0 29.77 29.77 29.63 29.63 2600 29.63 down down correct
MZZ.US ProShares UltraShort MidCap400 20201217 0 6.71 6.7167 6.6583 6.6583 7812 26.6332 down down correct
NACP.US Impact Shares Trust I 20201217 0 29.19 29.19 28.66 28.74 3642 28.2335 down down correct
NAIL.US Direxion Daily Homebuilders & Supplies Bull 3X Shares 20201217 0 47.75 52.671 47.7 51.5 1758600 51.5 up up correct
NANR.US SPDR S&P North American Natural Resources ETF 20201217 0 34.8304 34.8304 34.481 34.55 216179 33.0959 down up incorrect
NERD.US Listed Funds Trust 20201217 0 30.23 30.72 30.14 30.71 54800 30.3841 up up correct
NETL.US Fundamental Income Net Lease Real Estate ETF 20201217 0 26.6 26.61 26.484 26.555 4500 25.6481 down down correct
NFLT.US Virtus Newfleet Multi 20201217 0 25.5386 25.65 25.5386 25.5588 1445 24.5994 up up correct
NFRA.US FlexShares STOXX Global Broad Infrastructure Index Fund 20201217 0 54.41 54.51 54.37 54.4 54138 52.6721 down down correct
NGE.US Global X Funds 20201217 0 11.65 11.94 11.65 11.72 45402 10.9478 up up correct
NIB.US iPath Bloomberg Cocoa Subindex Total Return(SM) ETN 20201217 0 30.31 30.86 30.21 30.72 21700 30.72 up up correct
NIFE.US Direxion Fallen Knives ETF 20201217 0 64 64.4527 63.67 64.4527 850 61.0104 up up correct
NLR.US VanEck Vectors Uranium+Nuclear Energy ETF 20201217 0 50.09 50.09 49.846 49.846 752 47.7789 down down correct
NORW.US Global X MSCI Norway ETF 20201217 0 27.4481 27.7 27.4481 27.45 3262 26.8856 up up correct
NRGD.US MicroSectors U.S. Big Oil Index 20201217 0 53.8 57.8 53.8 57 50650 57 up up correct
NRGU.US MicroSectors U.S. Big Oil Index 3X Leveraged ETNs 20201217 0 71.5 71.89 66.88 67.91 338800 67.91 down down correct
NTSX.US WisdomTree Trust 20201217 0 36.14 36.4 36.14 36.39 24200 35.9514 up up correct
NUAG.US Nuveen Enhanced Yield U.S. Aggregate Bond ETF 20201217 0 25.67 25.68 25.6379 25.645 8262 25.0725 down up incorrect
NUBD.US Nuveen ESG U.S. Aggregate Bond ETF 20201217 0 26.77 26.81 26.7401 26.774 30449 26.2364 up up correct
NUGT.US Direxion Shares ETF Trust 20201217 0 72.05 75.18 71.79 73.79 4173200 73.79 up down incorrect
NUHY.US Nuveen ESG High Yield Corporate Bond ETF 20201217 0 24.904 25.005 24.897 24.935 9400 23.8753 up down incorrect
NUSA.US Nuveen Enhanced Yield 1 20201217 0 25.4999 25.51 25.49 25.505 11710 24.9698 up up correct
NUSI.US Nationwide Risk 20201217 0 27.56 27.6 27.45 27.6 183110 25.3667 up up correct
NVQ.US QRAFT AI 20201217 0 26.175 26.293 26.175 26.293 100 26.0666 up up correct
NYF.US iShares New York Muni Bond ETF 20201217 0 58.23 58.23 58.14 58.15 10956 57.0882 down down correct
OBOR.US KraneShares MSCI One Belt One Road Index ETF 20201217 0 27 27.057 27 27.0205 1874 26.4774 up down incorrect
OCIO.US ClearShares OCIO ETF 20201217 0 30.3538 30.3538 30.3538 30.3538 205 29.6627
OEF.US iShares S&P 100 ETF 20201217 0 170.14 170.2955 169.5 169.98 168853 167.9956 down down correct
OGCP.US Empire State Realty OP L.P 20201217 0 9.86 9.92 9.86 9.905 902 9.8036 up up correct
OIH.US VanEck Vectors ETF Trust 20201217 0 165.09 165.5 160.845 163.17 186672 159.6354 down up incorrect
OIL.US iPath Series B S&P GSCI Crude Oil Total Return Index ETN 20201217 0 14.13 14.22 14.13 14.22 7704 14.22 up up correct
OILU.US Bank of Montreal 20201217 0 59.2 59.2 59.2 59.2 0 59.2
OLEM.US iPath Pure Beta Crude Oil ETN 20201217 0 14.13 14.22 14.13 14.22 7703 14.22 up up correct
ONEO.US SPDR Russell 1000 Momentum Focus ETF 20201217 0 84.7 84.8435 84.7 84.8435 279 83.4279 up up correct
ONEV.US SPDR Russell 1000 Low Volatility Focus ETF 20201217 0 89.785 89.9378 89.7 89.9378 2821 87.946 up up correct
ONEY.US SPDR Russell 1000 Yield Focus ETF 20201217 0 75.5609 75.7213 75.5609 75.7213 1093 73.0739 up up correct
ONLN.US ProShares Online Retail ETF 20201217 0 77.93 78.74 77.47 78.66 152047 78.0977 up up correct
OPER.US ETF Series Solutions 20201217 0 100.105 100.11 100.105 100.11 1300 99.7257 up down incorrect
OUNZ.US VanEck Merk Gold Trust 20201217 0 18.4 18.48 18.35 18.36 309500 18.36 down up incorrect
OVB.US Overlay Shares Core Bond ETF 20201217 0 26.68 26.68 26.46 26.565 13300 25.5812 down down correct
OVF.US Overlay Shares Foreign Equity ETF 20201217 0 25.888 25.888 25.888 25.888 0 24.7962
OVL.US Overlay Shares Large Cap Equity ETF 20201217 0 32.2 32.2 31.89 31.992 12700 30.8301 down down correct
OVM.US Overlay Shares Municipal Bond ETF 20201217 0 26.02 26.17 26.02 26.12 800 25.1354 up up correct
OVS.US Overlay Shares Small Cap Equity ETF 20201217 0 30.033 30.033 30.033 30.033 0 29.0947
PAK.US Global X MSCI Pakistan ETF 20201217 0 29.68 29.8607 29.6731 29.83 4978 28.2928 up up correct
PALC.US Pacer Lunt Large Cap Multi 20201217 0 30.03 30.105 30.01 30.083 2700 29.7342 up up correct
PALL.US Aberdeen Standard Physical Palladium Shares ETF 20201217 0 219.17 220 218.14 218.72 19700 218.72 down down correct
PAMC.US Pacer Lunt MidCap Multi 20201217 0 32.05 32.128 32.021 32.128 4100 31.9716 up up correct
PBD.US Invesco Global Clean Energy ETF 20201217 0 31.76 31.95 31.6182 31.84 168303 31.6194 up up correct
PBE.US Invesco Dynamic Biotechnology & Genome ETF 20201217 0 69.1 69.99 69.1 69.99 2500 69.99 up down incorrect
PBJ.US Invesco Dynamic Food & Beverage ETF 20201217 0 35.29 35.475 35.29 35.4329 6897 34.9714 up down incorrect
PBP.US Invesco Exchange 20201217 0 20.41 20.54 20.4 20.44 29851 19.1324 up down incorrect
PBS.US Invesco Dynamic Media ETF 20201217 0 45.98 46.02 45.7375 45.8788 4347 45.6214 down down correct
PBW.US Invesco WilderHill Clean Energy ETF 20201217 0 95.35 96.37 94.46 96.26 461309 94.5295 up down incorrect
PCEF.US Invesco Exchange 20201217 0 22.38 22.405 22.3252 22.4 140236 20.8018 up up correct
PCY.US Invesco Exchange 20201217 0 28.81 28.82 28.715 28.8 1195488 27.3946 down up incorrect
PDN.US Invesco FTSE RAFI Developed Markets ex 20201217 0 34.6586 34.6586 34.57 34.61 14697 33.609 down up incorrect
PEJ.US Invesco Dynamic Leisure and Entertainment ETF 20201217 0 39.19 39.52 38.96 39.5039 174647 39.0843 up up correct
PEXL.US Pacer Funds Trust 20201217 0 35.6929 35.6929 35.6929 35.6929 0 35.5515
PFFA.US ETFis Series Trust I 20201217 0 22.15 22.179 22.05 22.15 81060 20.3254
PFFD.US Global X U.S. Preferred ETF 20201217 0 25.7 25.79 25.7 25.77 462059 24.4883 up up correct
PFFL.US ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN 20201217 0 19.15 19.2255 19.13 19.2255 5017 17.6604 up up correct
PFFR.US ETFis Series Trust I 20201217 0 23.45 23.53 23.45 23.527 6503 22.0494 up up correct
PFFV.US Global X Variable Rate Preferred ETF 20201217 0 27.5598 27.56 27.54 27.54 1437 26.136 down down correct
PFIG.US Invesco Exchange 20201217 0 27.55 27.55 27.49 27.53 5032 26.4929 down down correct
PFLD.US AAM Low Duration Preferred and Income Securities ETF 20201217 0 24.945 24.953 24.945 24.953 700 23.9545 up up correct
PFXF.US VanEck Vectors Preferred Securities ex Financials ETF 20201217 0 20.48 20.54 20.455 20.54 193059 19.6418 up up correct
PGAL.US Global X MSCI Portugal ETF 20201217 0 10.96 10.99 10.96 10.99 908 10.6395 up up correct
PGF.US Invesco Financial Preferred ETF 20201217 0 19.27 19.31 19.25 19.31 483499 18.3553 up up correct
PGHY.US Invesco Exchange 20201217 0 22.28 22.28 22.13 22.14 29454 20.9572 down down correct
PGM.US iPath Series B Bloomberg Platinum Subindex Total Return ETN 20201217 0 49.51 51.28 49.51 50.39 882 50.39 up up correct
PGX.US Invesco Preferred ETF 20201217 0 15.27 15.28 15.23 15.26 3191506 14.4829 down down correct
PHB.US Invesco Exchange 20201217 0 19.34 19.38 19.34 19.36 133093 18.6584 up up correct
PHDG.US Invesco S&P 500 Downside Hedged ETF 20201217 0 32.7067 32.78 32.69 32.7335 25582 32.5336 up down incorrect
PHYL.US PGIM Active High Yield Bond ETF 20201217 0 41.119 41.14 41.11 41.135 1795 38.4379 up up correct
PHYS.US Sprott Physical Gold Trust 20201217 0 14.8 14.92 14.75 14.77 1810800 14.77 down up incorrect
PICB.US Invesco Exchange 20201217 0 30.06 30.22 29.9835 30.01 29445 29.5624 down down correct
PIFI.US ClearShares Piton Intermediate Fixed Income ETF 20201217 0 100.09 100.09 99.995 99.995 1200 99.7516 down down correct
PILL.US Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF 20201217 0 23.05 23.33 22.6696 23.33 13109 23.3298 up up correct
PIN.US Invesco India ETF 20201217 0 22.7 22.79 22.7 22.7686 19549 21.2171 up up correct
PJP.US Invesco Dynamic Pharmaceuticals ETF 20201217 0 70.26 70.87 70.16 70.867 10232 70.1507 up up correct
PKB.US Invesco Dynamic Building & Construction ETF 20201217 0 41.35 41.7466 41.25 41.64 53500 41.5032 up up correct
PLAT.US WisdomTree Modern Tech Platforms Fund 20201217 0 43.62 44.02 43.62 43.91 2400 43.8502 up up correct
PLTM.US GraniteShares Platinum Trust 20201217 0 10.49 10.49 10.18 10.35 42200 10.35 down down correct
PPA.US Invesco Aerospace & Defense ETF 20201217 0 66.99 67.0932 66.5801 66.64 26079 66.1541 down up incorrect
PPLT.US Aberdeen Standard Physical Platinum Shares ETF 20201217 0 98.47 99.18 96.65 98.06 227900 98.06 down up incorrect
PQDI.US Principal Exchange 20201217 0 21.525 21.525 21.516 21.516 100 20.517 down down correct
PQIN.US PGIM ETF Trust 20201217 0 57.068 57.068 57.068 57.068 0 55.5798
PREF.US Principal Spectrum Preferred Securities Active ETF 20201217 0 20.67 20.6959 20.67 20.68 55806 19.8841 up up correct
PRF.US Invesco FTSE RAFI US 1000 ETF 20201217 0 132.99 133.04 132.5788 132.96 44416 130.1174 down down correct
PSI.US Invesco Dynamic Semiconductors ETF 20201217 0 104.34 104.34 103.4501 103.8666 10340 103.675 down down correct
PSJ.US Invesco Dynamic Software ETF 20201217 0 155.19 156.3608 154.1491 156.2119 22565 146.9668 up up correct
PSK.US SPDR ICE Preferred Securities ETF 20201217 0 44.38 44.39 44.305 44.38 127765 41.973
PSLV.US Sprott Physical Silver Trust 20201217 0 9.07 9.16 9.04 9.12 2130200 9.12 up up correct
PSP.US Invesco Exchange 20201217 0 13.4 13.47 13.37 13.4 83620 11.9075
PSQ.US ProShares Trust 20201217 0 14.58 14.65 14.56 14.58 2645016 14.58
PSR.US Invesco Active U.S. Real Estate Fund 20201217 0 86.86 87.77 86.86 87.77 8877 84.9451 up up correct
PST.US ProShares UltraShort 7 20201217 0 15.45 15.54 15.43 15.52 3600 15.52 up up correct
PTBD.US Pacer Funds Trust 20201217 0 27.54 27.85 27.52 27.63 73600 26.8221 up down incorrect
PTIN.US Pacer Trendpilot International ETF 20201217 0 26.6 26.71 26.6 26.65 12200 26.4461 up up correct
PULS.US PGIM Ultra Short Bond ETF 20201217 0 49.97 49.97 49.95 49.95 97967 49.2959 down down correct
PUTW.US WisdomTree Trust 20201217 0 28.5835 28.75 28.575 28.75 6824 28.3392 up down incorrect
PVI.US Invesco Exchange 20201217 0 24.8889 24.9 24.88 24.89 13983 24.8899 up up correct
PWB.US Invesco Dynamic Large Cap Growth ETF 20201217 0 66.82 67.38 66.82 67.36 28289 67.3165 up down incorrect
PWC.US Invesco Dynamic Market ETF 20201217 0 108.8344 108.8344 108.8344 108.8344 458 107.9697
PWV.US Invesco Dynamic Large Cap Value ETF 20201217 0 38.28 38.39 38.25 38.36 54522 37.3373 up up correct
PWZ.US Invesco Exchange 20201217 0 28.01 28.08 28 28.04 77750 27.3521 up up correct
PXE.US Invesco Dynamic Energy Exploration & Production ETF 20201217 0 10.59 10.59 10.4266 10.54 14295 10.1663 down down correct
PXF.US Invesco FTSE RAFI Developed Markets ex 20201217 0 42.94 42.99 42.82 42.88 35144 41.1363 down down correct
PXH.US Invesco Exchange 20201217 0 21.04 21.11 21.04 21.11 125075 20.0945 up up correct
PXJ.US Invesco Dynamic Oil & Gas Services ETF 20201217 0 3.06 3.07 3.0146 3.06 39617 2.9697
PXQ.US Invesco Dynamic Networking ETF 20201217 0 80 80.785 80 80.7655 3287 80.2953 up up correct
PYPE.US UBS ETRACS NYSE Pickens Core Midstream Index ETN 20201217 0 14.9562 14.9562 14.9562 14.9562 0 13.836
PZA.US Invesco Exchange 20201217 0 27.13 27.16 27.13 27.16 232624 26.4783 up up correct
PZD.US Invesco MSCI Sustainable Future ETF 20201217 0 72.39 72.71 72 72.42 31852 72.3205 up up correct
PZT.US Invesco Exchange 20201217 0 26.09 26.17 26.06 26.125 9507 25.359 up up correct
QAI.US IQ Hedge Multi 20201217 0 32.4235 32.48 32.4001 32.47 89785 31.8365 up up correct
QARP.US DBX ETF Trust 20201217 0 33.86 33.86 33.6591 33.82 3216 33.1602 down down correct
QDEF.US FlexShares Quality Dividend Defensive Index Fund 20201217 0 47.9 48.0699 47.9 48.05 30448 46.7544 up up correct
QDF.US FlexShares Trust 20201217 0 49.38 49.49 49.35 49.48 80953 48.169 up up correct
QDIV.US Global X S&P 500 Quality Dividend ETF 20201217 0 26.02 26.1014 25.95 26.1014 8256 25.4174 up up correct
QDYN.US FlexShares Quality Dividend Dynamic Index Fund 20201217 0 51.1275 51.1275 51.1275 51.1275 126 49.8128
QED.US IndexIQ ETF Trust 20201217 0 24.3 24.3447 24.3 24.3428 857 23.2931 up up correct
QEFA.US SPDR MSCI EAFE StrategicFactors ETF 20201217 0 70.47 70.5597 70.25 70.25 26031 68.0646 down down correct
QEMM.US SPDR Index Shares Funds 20201217 0 64.97 65.13 64.92 65.0201 9519 62.4088 up down incorrect
QGRO.US American Century U.S. Quality Growth ETF 20201217 0 61.5413 61.77 61.42 61.75 29647 61.5424 up up correct
QID.US ProShares UltraShort QQQ 20201217 0 7.28 7.34 7.25 7.27 3855159 29.08 down up incorrect
QINT.US American Century Quality Diversified International ETF 20201217 0 47.84 47.888 47.71 47.7123 6512 46.6284 down down correct
QLD.US ProShares Ultra QQQ 20201217 0 112.64 113.05 111.73 112.87 1097076 56.435 up up correct
QLTA.US iShares Aaa 20201217 0 58.33 58.34 58.15 58.23 328924 57.1079 down up incorrect
QLV.US FlexShares US Quality Low Volatility Index Fund 20201217 0 45.28 45.363 45.22 45.363 6300 44.8108 up up correct
QLVD.US FlexShares Developed Markets ex 20201217 0 26.58 26.58 26.556 26.556 300 25.8783 down down correct
QLVE.US FlexShares Emerging Markets Quality Low Volatility Index Fund 20201217 0 26.529 26.529 26.529 26.529 100 26.0897
QMN.US IQ Hedge Market Neutral Tracker ETF 20201217 0 27.7298 27.73 27.7064 27.7064 1182 27.138 down down correct
QQH.US HCM Defender 100 Index ETF 20201217 0 40.2 40.28 40.05 40.248 18000 40.248 up down incorrect
QQQE.US Direxion NASDAQ 20201217 0 74.71 74.93 74.455 74.9 45324 71.9829 up down incorrect
QRFT.US QRAFT AI 20201217 0 39.05 39.05 38.704 38.88 2400 38.1781 down down correct
QSY.US WisdomTree U.S. Quality Shareholder Yield Fund 20201217 0 99.08 99.2558 99.08 99.2558 967 48.5101 up down incorrect
QTUM.US Defiance Quantum ETF 20201217 0 41.03 41.34 41.03 41.2649 5915 41.0643 up up correct
QUS.US SPDR MSCI USA StrategicFactors ETF 20201217 0 104.68 104.79 104.4801 104.77 18351 102.3394 up up correct
QWLD.US SPDR MSCI World StrategicFactors ETF 20201217 0 92.85 92.9086 92.85 92.9086 371 90.4367 up up correct
RAAX.US VanEck Inflation Allocation ETF 20201217 0 23.62 23.62 23.56 23.6162 2196 22.2063 down down correct
RAFE.US PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF 20201217 0 25.72 25.72 25.6887 25.6887 1013 25.2605 down down correct
RAVI.US FlexShares Ready Access Variable Income Fund 20201217 0 76.29 76.32 76.29 76.301 16131 75.5519 up up correct
RBIN.US Nationwide Risk 20201217 0 27.3811 27.3811 27.3811 27.3811 4 26.1779
RBND.US SPDR Bloomberg SASB Corporate Bond ESG Select ETF 20201217 0 25.413 25.413 25.413 25.413 0 24.9233
RBUS.US Nationwide Risk 20201217 0 35.6199 35.6199 35.6199 35.6199 0 34.7253
RCD.US Invesco S&P 500 Equal Weight Consumer Discretionary ETF 20201217 0 122.43 122.5064 121.795 122.5064 5707 121.716 up up correct
RDIV.US Invesco S&P Ultra Dividend Revenue ETF 20201217 0 34.85 34.9678 34.532 34.69 119583 32.6778 down down correct
RDOG.US ALPS REIT Dividend Dogs ETF 20201217 0 42.26 42.27 41.75 42.27 1900 40.2981 up up correct
RECS.US Columbia ETF Trust I 20201217 0 24.727 24.727 24.727 24.727 0 20.1778
REET.US iShares Global REIT ETF 20201217 0 23.93 24.02 23.83 24.01 716364 23.1905 up up correct
REK.US ProShares Short Real Estate 20201217 0 11.5 11.5 11.38 11.41 20100 11.41 down down correct
REML.US Credit Suisse X 20201217 0 5.58 5.63 5.5397 5.62 433293 4.7799 up up correct
RESP.US WisdomTree U.S. ESG Fund 20201217 0 40.7436 40.8918 40.73 40.8918 31416 40.2702 up up correct
RETL.US Direxion Daily Retail Bull 3X Shares 20201217 0 417.35 433.73 417.35 433.05 9050 17.2771 up up correct
REVS.US Columbia Research Enhanced Value ETF 20201217 0 21.369 21.369 21.369 21.369 0 16.5
REW.US ProShares UltraShort Technology 20201217 0 14.51 14.68 14.49 14.56 46400 14.56 up up correct
REZ.US iShares Trust 20201217 0 67.99 68.237 67.46 68.16 44271 66.7388 up up correct
RFCI.US ALPS ETF Trust 20201217 0 26.1 26.1001 26.07 26.085 25585 25.2747 down down correct
RFDA.US RiverFront Dynamic US Dividend Advantage ETF 20201217 0 38.0844 38.2165 38.0844 38.2165 22963 37.6154 up up correct
RFFC.US RiverFront Dynamic US Flex 20201217 0 38.85 39.0283 38.85 39.0283 10752 38.7367 up up correct
RFG.US Invesco S&P MidCap 400 Pure Growth ETF 20201217 0 200.88 202 200.6 201.9913 5194 201.7609 up up correct
RFV.US Invesco S&P MidCap 400 Pure Value ETF 20201217 0 73.98 73.98 73.62 73.9467 4979 72.5516 down up incorrect
RGI.US Invesco S&P 500 Equal Weight Industrials ETF 20201217 0 157.3 157.52 156.6528 157.45 8747 155.9389 up up correct
RHS.US Invesco S&P 500 Equal Weight Consumer Staples ETF 20201217 0 151.37 152.2007 151.37 152.1629 10988 147.8935 up up correct
RIGS.US RiverFront Strategic Income Fund 20201217 0 24.71 24.809 24.71 24.76 11339 24.1588 up down incorrect
RINF.US ProShares Inflation Expectations ETF 20201217 0 27.2269 27.2269 27.2244 27.2244 402 26.305 down up incorrect
RISN.US Inspire Tactical Balanced ESG ETF 20201217 0 25.53 25.53 25.41 25.41 3200 23.1157 down down correct
RJA.US ELEMENTS Linked to the Rogers International Commodity Index 20201217 0 6.1 6.2 6.1 6.17 83667 6.17 up up correct
RJI.US ELEMENTS Linked to the Rogers International Commodity Index 20201217 0 4.87 4.9 4.86 4.89 83911 4.89 up up correct
RJN.US ELEMENTS Linked to the Rogers International Commodity Index 20201217 0 1.67 1.68 1.64 1.65 6808 1.65 down up incorrect
RJZ.US ELEMENTS Linked to the Rogers International Commodity Index 20201217 0 10.235 10.235 10.235 10.235 136 10.235
RLY.US SSGA Active Trust 20201217 0 24.87 25.02 24.87 24.9801 7490 22.0281 up up correct
ROAM.US Hartford Multifactor Emerging Markets ETF 20201217 0 22.92 22.92 22.851 22.889 3427 21.5546 down down correct
ROBO.US Robo Global Robotics and Automation Index ETF 20201217 0 59.46 59.8799 59.46 59.84 151565 59.6188 up up correct
RODM.US Lattice Strategies Trust 20201217 0 28.73 28.79 28.67 28.69 1389947 27.0845 down down correct
ROKT.US SPDR Kensho Final Frontiers ETF 20201217 0 38.65 38.65 38.02 38.02 3900 37.3211 down down correct
ROM.US ProShares Trust 20201217 0 71.03 71.24 70.4 70.78 58800 70.78 down up incorrect
ROOF.US IQ U.S. Real Estate Small Cap ETF 20201217 0 21.915 22.04 21.89 22.04 8564 20.9426 up up correct
RORO.US ATAC US Rotation ETF 20201217 0 21.82 23.8 21.77 21.934 234800 21.934 up up correct
ROSC.US Hartford Multifactor Small Cap ETF 20201217 0 31.53 31.68 31.53 31.68 300 30.7196 up up correct
ROUS.US Hartford Multifactor US Equity ETF 20201217 0 35.07 35.25 35.07 35.1394 26299 34.3585 up up correct
RPAR.US RPAR Risk Parity ETF 20201217 0 23.57 23.77 23.57 23.64 187713 23.1609 up up correct
RPG.US Invesco S&P 500 Pure Growth ETF 20201217 0 161.32 162.03 161.13 162.01 35709 161.8427 up up correct
RPV.US Invesco S&P 500 Pure Value ETF 20201217 0 61.36 61.36 60.74 61.27 226269 59.8155 down down correct
RSP.US Invesco S&P 500 Equal Weight ETF 20201217 0 127.21 127.39 126.7 127.34 2290223 125.1301 up up correct
RTM.US Invesco S&P 500 Equal Weight Materials ETF 20201217 0 137.92 138.5697 137.6 138.5697 3704 135.903 up up correct
RUSL.US Direxion Shares ETF Trust 20201217 0 22.13 22.32 22.11 22.17 195165 21.8409 up up correct
RVNU.US DBX ETF Trust 20201217 0 29.23 29.23 29.11 29.217 10842 28.549 down down correct
RWGV.US Direxion Shares ETF Trust 20201217 0 103 103.895 103 103.895 3000 103.6639 up up correct
RWJ.US Invesco S&P SmallCap 600 Revenue ETF 20201217 0 80.3 81.01 80.053 80.987 10784 80.3257 up up correct
RWK.US Invesco S&P MidCap 400 Revenue ETF 20201217 0 70.93 71.2746 70.8421 71.2746 5952 70.4669 up up correct
RWL.US Invesco S&P 500 Revenue ETF 20201217 0 62.34 62.4585 62.19 62.3784 21903 61.195 up up correct
RWM.US ProShares Short Russell2000 20201217 0 25.63 25.73 25.42 25.42 791000 25.42 down down correct
RWO.US SPDR Index Shares Funds 20201217 0 44.82 45.105 44.741 45 176590 43.1569 up up correct
RWR.US SPDR Dow Jones REIT ETF 20201217 0 88.17 88.59 87.7411 88.59 155371 84.5182 up up correct
RWVG.US Direxion Shares ETF Trust 20201217 0 48.93 49.125 48.93 49.111 2700 48.2184 up up correct
RWX.US SPDR Dow Jones International Real Estate ETF 20201217 0 34.24 34.34 34.215 34.24 264564 32.4807
RXD.US ProShares UltraShort Health Care 20201217 0 9.6655 9.6655 9.6655 9.6655 2 19.331
RXI.US iShares Trust 20201217 0 154.763 154.79 154.335 154.79 11030 153.7472 up up correct
RXL.US ProShares Ultra Health Care 20201217 0 148 149.7658 148 149.7658 4382 74.7585 up up correct
RYE.US Invesco Exchange 20201217 0 32.9 32.9 32.24 32.45 33129 31.3908 down down correct
RYF.US Invesco S&P 500 Equal Weight Financials ETF 20201217 0 47.03 47.24 46.85 47.1667 25768 46.1353 up up correct
RYH.US Invesco S&P 500 Equal Weight Health Care ETF 20201217 0 258.23 259.97 258.1307 259.8547 10799 258.1254 up down incorrect
RYJ.US Invesco Raymond James SB 20201217 0 51.185 51.2312 51.1719 51.2312 2674 50.8113 up up correct
RYT.US Invesco S&P 500 Equal Weight Technology ETF 20201217 0 252.11 252.2473 251.225 252.2473 14649 249.9118 up up correct
RYU.US Invesco S&P 500 Equal Weight Utilities ETF 20201217 0 99.59 100.67 99.59 99.9177 6050 96.7041 up up correct
RZG.US Invesco S&P SmallCap 600 Pure Growth ETF 20201217 0 137.3349 138.5892 137.3349 138.5892 10634 138.1476 up up correct
RZV.US Invesco S&P SmallCap 600 Pure Value ETF 20201217 0 66.83 66.83 65.915 66.66 10677 65.9672 down down correct
SAA.US ProShares Trust 20201217 0 105.5 107.3766 105.5 107.2556 3001 21.4446 up up correct
SBB.US ProShares Short SmallCap600 20201217 0 22.18 22.2 22.05 22.05 17900 22.05 down down correct
SBIO.US ALPS ETF Trust 20201217 0 52.87 53.7 52.7 53.68 23100 53.68 up up correct
SBM.US ProShares Short Basic Materials 20201217 0 12.4704 12.4704 12.4704 12.4704 0 12.4704
SBUG.US iPath Silver ETN 20201217 0 36.233 36.233 36.233 36.233 100 36.233
SCC.US ProShares UltraShort Consumer Services 20201217 0 12.025 12.033 11.9907 11.9907 346 11.9907 down down correct
SCHA.US Schwab U.S. Small 20201217 0 88.32 88.97 88.03 88.97 425278 87.9015 up up correct
SCHB.US Schwab U.S. Broad Market ETF 20201217 0 90.13 90.4 90.0213 90.4 424322 89.239 up up correct
SCHC.US Schwab Strategic Trust 20201217 0 37.42 37.49 37.36 37.42 177512 36.3272
SCHD.US Schwab U.S. Dividend Equity ETF 20201217 0 64.27 64.27 63.8 64.13 1583862 62.2275 down down correct
SCHE.US Schwab Emerging Markets Equity ETF 20201217 0 30.45 30.5 30.39 30.49 1066853 29.6717 up up correct
SCHF.US Schwab Strategic Trust 20201217 0 36.05 36.08 35.9444 35.99 3599635 34.9137 down down correct
SCHG.US Schwab Strategic Trust 20201217 0 126.74 127.17 126.5998 127.07 337045 126.5123 up up correct
SCHH.US Schwab U.S. REIT ETF 20201217 0 37.94 38.19 37.81 38.15 717565 37.4086 up up correct
SCHI.US Schwab 5 20201217 0 53.42 53.5 53.305 53.35 50300 52.4257 down down correct
SCHJ.US Schwab 1 20201217 0 51.26 51.26 51.23 51.24 23700 50.7963 down down correct
SCHK.US Schwab 1000 ETF 20201217 0 37.03 37.09 36.97 37.09 119933 36.6281 up up correct
SCHM.US Schwab U.S. Mid 20201217 0 67.67 68.02 67.57 68.02 403654 67.2527 up up correct
SCHO.US Schwab Short 20201217 0 51.39 51.4 51.38 51.38 699893 51.1689 down down correct
SCHP.US Schwab U.S. TIPS ETF 20201217 0 61.91 61.919 61.74 61.77 865278 59.1077 down down correct
SCHQ.US Schwab Long 20201217 0 54.91 55.02 54.38 54.48 48900 53.633 down down correct
SCHR.US Schwab Strategic Trust 20201217 0 58.21 58.21 58.0986 58.14 645280 57.5704 down up incorrect
SCHV.US Schwab Strategic Trust 20201217 0 59.1 59.23 58.9871 59.22 360755 58.0074 up down incorrect
SCHX.US Schwab U.S. Large 20201217 0 90.12 90.33 89.9867 90.33 685577 89.1579 up up correct
SCHZ.US Schwab U.S. Aggregate Bond ETF 20201217 0 56.01 56.02 55.843 55.9 734848 54.7165 down down correct
SCJ.US iShares MSCI Japan Small 20201217 0 78.18 78.31 78.124 78.124 7773 76.7382 down down correct
SCO.US ProShares UltraShort Bloomberg Crude Oil 20201217 0 11.7 11.7621 11.5689 11.59 1901163 46.36 down down correct
SDCI.US USCF SummerHaven Dynamic Commodity Strategy No K 20201217 0 15.77 15.8864 15.77 15.8864 501 13.2471 up up correct
SDD.US ProShares UltraShort SmallCap600 20201217 0 5.0945 5.145 5.0575 5.0575 17263 40.46 down down correct
SDEM.US Global X MSCI SuperDividend Emerging Markets ETF 20201217 0 11.73 11.75 11.709 11.725 15630 10.9557 down down correct
SDGA.US Impact Shares Sustainable Development Goals Global Equity ETF 20201217 0 25.15 25.175 25.15 25.175 278 24.6566 up up correct
SDIV.US Global X SuperDividend ETF 20201217 0 13.09 13.16 13.09 13.11 530800 12.1331 up up correct
SDOG.US ALPS Sector Dividend Dogs ETF 20201217 0 45.34 45.4048 45.0837 45.24 40104 43.2087 down down correct
SDOW.US ProShares UltraPro Short Dow30 20201217 0 13.19 13.24 13.12 13.16 4916215 52.64 down down correct
SDP.US ProShares UltraShort Utilities 20201217 0 9.41 9.4306 9.35 9.4306 11565 18.8612 up up correct
SDS.US ProShares UltraShort S&P500 20201217 0 12.66 12.71 12.61 12.64 5522900 12.64 down down correct
SDY.US SPDR S&P Dividend ETF 20201217 0 107.16 107.34 106.81 107.16 1251278 102.4764
SEF.US ProShares Short Financials 20201217 0 16.37 16.41 16.35 16.36 2001 16.36 down down correct
SEIX.US Virtus ETF Trust II 20201217 0 24.84 24.84 24.735 24.735 3800 23.6973 down up incorrect
SFY.US Tidal ETF Trust 20201217 0 13.76 13.8 13.75 13.794 57400 13.6442 up up correct
SFYF.US SoFi Social 50 ETF 20201217 0 28.34 28.34 28.11 28.23 5300 28.1586 down down correct
SFYX.US Tidal ETF Trust 20201217 0 12.19 12.298 12.19 12.295 12200 12.1493 up up correct
SGDJ.US Sprott Funds Trust 20201217 0 49.64 50.5 49.47 50.1103 55708 48.9671 up down incorrect
SGDM.US Sprott Gold Miners ETF 20201217 0 31.31 31.931 31.2233 31.6185 38055 31.1694 up up correct
SGG.US iPath Series B Bloomberg Sugar Subindex Total Return ETN 20201217 0 43.468 44.082 43.468 44.082 1100 44.082 up up correct
SGOL.US Aberdeen Standard Gold ETF Trust 20201217 0 18.15 18.23 18.1 18.12 732200 18.12 down down correct
SGOV.US iShares Trust 20201217 0 100.011 100.02 100.01 100.015 13079 99.9837 up up correct
SH.US ProShares Short S&P500 20201217 0 18.14 18.2 18.12 18.14 6487900 18.14
SHE.US SPDR SSGA Gender Diversity Index ETF 20201217 0 88.9301 89.34 88.9301 89.3112 6088 88.115 up up correct
SHM.US SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF 20201217 0 49.85 49.8896 49.83 49.85 265060 49.3289
SHYG.US iShares Trust 20201217 0 45.15 45.18 45.1 45.16 1115808 43.0396 up up correct
SHYL.US Xtrackers Short Duration High Yield Bond ETF 20201217 0 47.5 47.53 47.46 47.485 1617 45.0046 down down correct
SIJ.US ProShares UltraShort Industrials 20201217 0 4.99 5.07 4.99 5.055 22682 20.22 up up correct
SIL.US Global X Silver Miners ETF 20201217 0 45.66 46.67 45.66 46.41 661626 45.4717 up up correct
SILJ.US ETFMG Prime Junior Silver Miners ETF 20201217 0 15.51 15.92 15.48 15.9 3191300 15.9 up up correct
SIMS.US SPDR S&P Kensho Intelligent Structures ETF 20201217 0 41.09 41.09 40.71 40.92 4400 40.4968 down up incorrect
SIVR.US Aberdeen Standard Physical Silver Shares ETF 20201217 0 25.05 25.23 24.9 25.1 923100 25.1 up up correct
SIXA.US 6 Meridian Mega Cap Equity ETF 20201217 0 29.81 29.853 29.775 29.853 1500 29.3137 up up correct
SIXH.US 6 Meridian Hedged Equity 20201217 0 26.65 26.6651 26.62 26.6651 2081 26.1534 up up correct
SIXL.US 6 Meridian Low Beta Equity Strategy ETF 20201217 0 30.02 30.095 29.975 30.095 2000 29.8946 up up correct
SIXS.US 6 Meridian Small Cap Equity ETF 20201217 0 37.22 37.43 37.17 37.415 1900 37.1083 up up correct
SIZE.US iShares MSCI USA Size Factor ETF 20201217 0 110.59 110.88 110.44 110.88 11838 109.4738 up up correct
SJB.US ProShares Trust 20201217 0 18.87 18.88 18.85 18.86 37700 18.86 down up incorrect
SJNK.US SPDR Series Trust 20201217 0 26.84 26.88 26.79 26.86 3443295 25.6481 up up correct
SKF.US ProShares UltraShort Financials 20201217 0 8.36 8.4 8.3 8.31 40938 16.62 down down correct
SLV.US iShares Silver Trust 20201217 0 24.085 24.27 23.95 24.15 39546231 24.1095 up up correct
SLX.US VanEck Vectors Steel ETF 20201217 0 45.84 46.03 45.63 45.83 31801 41.9897 down down correct
SLY.US SPDR Series Trust 20201217 0 79.41 79.71 78.8084 79.71 62666 78.2273 up down incorrect
SLYG.US SPDR S&P 600 Small Cap Growth ETF 20201217 0 75.97 76.5 75.71 76.48 56199 75.7029 up up correct
SLYV.US SPDR S&P 600 Small Cap Value ETF 20201217 0 66.19 66.31 65.6001 66.29 170341 64.6949 up down incorrect
SMDD.US ProShares UltraPro Short MidCap400 20201217 0 6.43 6.46 6.34 6.35 270067 50.8 down down correct
SMDY.US Syntax ETF Trust 20201217 0 34.251 34.251 34.251 34.251 100 33.1577
SMHB.US ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN 20201217 0 8.64 8.64 8.27 8.44 42025 7.5022 down down correct
SMLF.US iShares MSCI USA Small 20201217 0 45.42 45.77 45.33 45.77 64783 45.2613 up up correct
SMLL.US Direxion Daily Small Cap Bull 2X Shares 20201217 0 3.92 3.92 3.9 3.92 41362 3.92
SMLV.US SPDR SSGA US Small Cap Low Volatility Index ETF 20201217 0 95.7378 96.6499 95.7378 96.6338 11590 93.4561 up up correct
SMMU.US PIMCO Short Term Municipal Bond Active Exchange 20201217 0 51.45 51.45 51.417 51.45 29370 51.1238
SMN.US ProShares Trust 20201217 0 10.4013 10.4013 10.4013 10.4013 146 20.8026
SMOG.US VanEck Vectors Low Carbon Energy ETF 20201217 0 153.77 154.91 152.55 154.63 15300 153.826 up up correct
SNPE.US Xtrackers S&P 500 ESG ETF 20201217 0 32.73 32.74 32.56 32.7 85000 32.2884 down down correct
SOXL.US Direxion Shares ETF Trust 20201217 0 463.79 464.86 452.7098 458.07 407097 30.5136 down down correct
SOXS.US Direxion Shares ETF Trust 20201217 0 18.2 18.62 18.14 18.38 1117900 18.38 up up correct
SOYB.US Teucrium Soybean 20201217 0 18.09 18.28 18.06 18.25 95100 18.25 up down incorrect
SPAB.US SPDR Portfolio Aggregate Bond ETF 20201217 0 30.81 30.8246 30.73 30.75 985344 30.0599 down down correct
SPAK.US ETF Series Solutions 20201217 0 28.34 28.87 28.22 28.87 97400 28.87 up down incorrect
SPBO.US SPDR Portfolio Corporate Bond ETF 20201217 0 36.12 36.19 36.06 36.1 54200 35.0577 down up incorrect
SPCX.US Collaborative Investment Series Trust 20201217 0 25.3 25.31 25.14 25.245 107400 24.9261 down down correct
SPD.US Simplify US Equity PLUS Downside Convexity ETF 20201217 0 26.66 26.66 26.605 26.646 2300 26.3995 down down correct
SPDN.US Direxion Daily S&P 500 Bear 1X Shares 20201217 0 18.59 18.65 18.58 18.6 1850000 18.6 up down incorrect
SPDV.US AAM S&P 500 High Dividend Value ETF 20201217 0 24.69 24.8248 24.69 24.8047 4324 24.1036 up up correct
SPDW.US SPDR Portfolio Developed World ex 20201217 0 34.05 34.1017 33.98 34.03 1264584 32.6873 down up incorrect
SPEM.US SPDR Portfolio Emerging Markets ETF 20201217 0 42.43 42.49 42.33 42.49 459688 40.6946 up down incorrect
SPEU.US SPDR Portfolio Europe ETF 20201217 0 38 38.16 37.95 37.95 3400 36.7017 down down correct
SPFF.US Global X SuperIncome Preferred ETF 20201217 0 11.8 11.8 11.741 11.76 50923 11.1082 down down correct
SPGM.US SPDR Portfolio MSCI Global Stock Market ETF 20201217 0 49.28 49.37 49.19 49.28 30700 48.4529
SPGP.US Invesco S&P 500 GARP ETF 20201217 0 70.96 71.27 70.84 71.23 15500 70.6687 up up correct
SPHB.US Invesco S&P 500 High Beta ETF 20201217 0 57.22 57.22 56.4682 56.9 179916 56.0945 down down correct
SPHD.US Invesco S&P 500 High Dividend Low Volatility ETF 20201217 0 38.15 38.16 37.91 38 639024 36.4847 down down correct
SPHQ.US Invesco S&P 500 Quality ETF 20201217 0 41.75 41.92 41.73 41.91 254127 41.1891 up up correct
SPHY.US SPDR Series Trust 20201217 0 26.48 26.48 26.37 26.43 72700 25.0029 down down correct
SPIB.US SPDR Series Trust 20201217 0 37.08 37.12 37.0311 37.06 2089747 36.4316 down down correct
SPIP.US SPDR Series Trust 20201217 0 31.07 31.07 30.97 31 692200 29.7773 down down correct
SPLB.US SPDR Series Trust 20201217 0 33.02 33.07 32.8 32.9 360953 31.8516 down down correct
SPLG.US SPDR Portfolio S&P 500 ETF 20201217 0 43.71 43.78 43.62 43.77 1238824 42.986 up up correct
SPLV.US Invesco Exchange 20201217 0 55.9 56.24 55.9 56.17 2591191 55.1549 up up correct
SPMB.US SPDR Portfolio Mortgage Backed Bond ETF 20201217 0 26.48 26.48 26.45 26.46 591700 25.786 down down correct
SPMD.US SPDR Portfolio S&P 400 Mid Cap ETF 20201217 0 40.22 40.41 40.1 40.41 608736 39.7111 up up correct
SPMO.US Invesco S&P 500 Momentum ETF 20201217 0 53.31 53.31 52.69 52.8194 4169 52.3527 down down correct
SPPP.US Sprott Physical Platinum and Palladium Trust 20201217 0 17.15 17.42 17.08 17.21 24800 17.21 up up correct
SPSB.US SPDR Portfolio Short Term Corporate Bond ETF 20201217 0 31.38 31.4 31.38 31.39 880457 30.9832 up up correct
SPSK.US Tidal ETF Trust 20201217 0 20.45 20.49 20.42 20.425 34600 19.9178 down down correct
SPSM.US SPDR Series Trust 20201217 0 35.65 35.84 35.46 35.84 424553 35.1673 up up correct
SPTI.US SPDR Portfolio Intermediate Term Treasury ETF 20201217 0 33.06 33.0784 33.01 33.02 274217 32.838 down down correct
SPTL.US SPDR Series Trust 20201217 0 45.27 45.37 44.82 44.92 1306632 44.1051 down up incorrect
SPTM.US SPDR Portfolio S&P 1500 Composite Stock Market ETF 20201217 0 45.88 45.92 45.77 45.9 407926 45.0701 up up correct
SPTS.US SPDR Portfolio Short Term Treasury ETF 20201217 0 30.7 30.71 30.69 30.69 628256 30.6191 down down correct
SPUC.US Simplify US Equity PLUS Upside Convexity ETF 20201217 0 26.757 26.757 26.757 26.757 0 26.1803
SPUS.US Tidal ETF Trust 20201217 0 25.29 25.55 24.891 25.007 15500 24.7325 down down correct
SPUU.US Direxion Daily S&P 500 Bull 2X Shares 20201217 0 73.52 73.7017 73.26 73.6555 13577 70.9897 up up correct
SPVM.US Invesco Exchange 20201217 0 40.65 40.7597 40.64 40.7525 1267 39.9391 up up correct
SPVU.US Invesco S&P 500 Enhanced Value ETF 20201217 0 33.77 33.77 33.4395 33.5549 28666 32.5297 down down correct
SPXB.US ProShares S&P 500 Bond ETF 20201217 0 94.6 94.6 94.11 94.15 2420 92.0723 down down correct
SPXE.US ProShares S&P 500 ex 20201217 0 81.42 81.42 80.8796 80.9376 1361 79.7945 down down correct
SPXL.US Direxion Daily S&P500 Bull 3X Shares 20201217 0 70.4179 70.72 69.93 70.61 4842962 70.3993 up up correct
SPXN.US ProShares S&P 500 ex 20201217 0 79.798 79.8397 79.7411 79.8397 1266 78.7429 up down incorrect
SPXS.US Direxion Daily S&P 500 Bear 3X Shares 20201217 0 40.3 40.7 40.2 40.2 1709300 40.2 down down correct
SPXT.US ProShares S&P 500 ex 20201217 0 64.02 64.2075 64.02 64.2075 478 63.1053 up up correct
SPXU.US ProShares UltraPro Short S&P500 20201217 0 6.09 6.14 6.07 6.09 11114715 30.45
SPXV.US ProShares S&P 500 ex 20201217 0 78.21 78.21 78.153 78.153 313 76.9152 down down correct
SPY.US SPDR S&P 500 ETF Trust 20201217 0 371.94 372.46 371.05 372.24 64119472 365.784 up down incorrect
SPYC.US Simplify US Equity PLUS Convexity ETF 20201217 0 26.79 26.79 26.7 26.75 10600 26.4566 down down correct
SPYD.US SPDR Portfolio S&P 500 High Dividend ETF 20201217 0 33.72 33.722 33.36 33.58 589724 31.712 down down correct
SPYG.US SPDR Portfolio S&P 500 Growth ETF 20201217 0 54.84 54.97 54.69 54.88 1408739 54.3594 up up correct
SPYV.US SPDR Portfolio S&P 500 Value ETF 20201217 0 34.3 34.36 34.1918 34.33 2291460 33.3742 up up correct
SPYX.US SPDR S&P 500 Fossil Fuel Reserves Free ETF 20201217 0 92.29 92.29 92 92.24 18499 90.8512 down down correct
SQEW.US Two Roads Shared Trust 20201217 0 32.61 33.483 30.98 33.483 3900 29.1528 up up correct
SRLN.US SPDR Blackstone Senior Loan ETF 20201217 0 45.57 45.57 45.45 45.5 735682 43.3735 down down correct
SRS.US ProShares Trust 20201217 0 12.59 12.61 12.405 12.42 36960 24.84 down down correct
SRTY.US ProShares Trust 20201217 0 3.58 3.61 3.48 3.48 4043157 17.4 down down correct
SRVR.US Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF 20201217 0 34.9 35.52 34.9 35.47 307700 34.874 up up correct
SSG.US ProShares UltraShort Semiconductors 20201217 0 13.808 13.99 13.801 13.96 7786 55.84 up up correct
SSLY.US Syntax Stratified SmallCap ETF 20201217 0 43.355 43.355 43.355 43.355 100 40.0329
SSO.US ProShares Ultra S&P500 20201217 0 89.79 90.04 89.38 89.96 1220110 89.6838 up up correct
SSPY.US Syntax ETF Trust 20201217 0 56.44 56.595 56.44 56.595 600 55.0529 up up correct
STIP.US iShares 0 20201217 0 104.25 104.25 104.19 104.2 100694 99.9649 down down correct
STPZ.US PIMCO 1 20201217 0 54.09 54.11 54.0601 54.09 30224 52.3447
SUB.US iShares Short 20201217 0 107.94 108 107.75 107.93 243454 107.1627 down down correct
SUSA.US iShares MSCI USA ESG Select ETF 20201217 0 81.57 81.88 81.555 81.88 151193 80.9959 up down incorrect
SWAN.US Amplify BlackSwan Growth & Treasury Core ETF 20201217 0 33.17 33.17 32.97 33.045 348065 32.5544 down up incorrect
SZK.US ProShares UltraShort Consumer Goods 20201217 0 9.455 9.455 9.3359 9.3359 518 18.6718 down down correct
SZNE.US Pacer Funds Trust 20201217 0 31.75 31.75 31.62 31.725 7480 31.3613 down down correct
TAAG.US Trend Aggregation Growth ETF 20201217 0 30.672 30.672 30.672 30.672 100 21.0906
TADS.US The Active Dividend Stock ETF 20201217 0 28.555 28.555 28.555 28.555 100 25.8847
TAGS.US Teucrium Commodity Trust 20201217 0 20.33 20.35 19.71 20.11 3000 20.11 down up incorrect
TAN.US Invesco Exchange 20201217 0 93.87 94.38 91.88 93 1326120 92.9106 down down correct
TAXF.US American Century Diversified Municipal Bond ETF 20201217 0 54.47 54.51 54.445 54.445 9965 53.5896 down down correct
TBF.US ProShares Short 20+ Year Treasury 20201217 0 15.7 15.88 15.68 15.86 713900 15.86 up up correct
TBT.US ProShares UltraShort 20+ Year Treasury 20201217 0 16.36 16.71 16.29 16.65 1945300 16.65 up up correct
TBX.US ProShares Trust 20201217 0 23.89 23.9675 23.89 23.9516 4127 23.9516 up up correct
TCHP.US T. Rowe Price Exchange 20201217 0 27.98 28.03 27.915 27.997 55100 27.9918 up up correct
TDSA.US Exchange Listed Funds Trust 20201217 0 24.316 24.316 24.316 24.316 100 23.9809
TDSB.US Exchange Listed Funds Trust 20201217 0 24.585 24.61 24.56 24.58 103700 24.58 down up incorrect
TDSC.US Exchange Listed Funds Trust 20201217 0 24.77 24.83 24.76 24.82 66700 24.82 up up correct
TDSD.US Exchange Listed Funds Trust 20201217 0 25.07 25.14 25.02 25.108 50300 25.108 up up correct
TDSE.US Exchange Listed Funds Trust 20201217 0 24.919 24.99 24.919 24.959 50000 24.959 up down incorrect
TDTF.US FlexShares iBoxx 5 20201217 0 27.77 27.77 27.701 27.71 39433 26.4564 down down correct
TDTT.US FlexShares Trust 20201217 0 26.06 26.06 26.02 26.02 80436 24.8612 down down correct
TDVG.US T. Rowe Price Exchange 20201217 0 27.98 28.05 27.98 28.028 10300 27.7052 up up correct
TECB.US iShares U.S. Tech Breakthrough Multisector ETF 20201217 0 35.09 35.2 35.08 35.1959 17689 35.064 up up correct
TECL.US Direxion Shares ETF Trust 20201217 0 390 393.92 385.81 391.2 2517750 38.9937 up up correct
TECS.US Direxion Shares ETF Trust 20201217 0 9.11 9.2171 9.02 9.1 1423582 91 down down correct
TEQI.US T. Rowe Price Equity Income ETF 20201217 0 29.49 29.56 29.49 29.533 1300 28.4682 up up correct
TERM.US EquityCompass Tactical Risk Manager ETF 20201217 0 18.24 18.2708 18.23 18.2708 12827 18.0084 up up correct
TFI.US SPDR Nuveen Bloomberg Barclays Municipal Bond ETF 20201217 0 52.52 52.5578 52.47 52.48 207421 51.446 down down correct
TFLO.US iShares Treasury Floating Rate Bond ETF 20201217 0 50.27 50.28 50.27 50.28 27997 50.2366 up down incorrect
TGIF.US SoFi Weekly Income ETF 20201217 0 103.01 103.185 103.01 103.185 1700 100.6699 up up correct
TGRW.US T. Rowe Price Growth Stock ETF 20201217 0 29.1 29.158 29.082 29.158 15000 28.9794 up up correct
THCX.US The Cannabis ETF 20201217 0 13.2 13.2 12.78 12.9 128300 12.8496 down up incorrect
THD.US iShares MSCI Thailand ETF 20201217 0 80.27 80.69 80.144 80.62 86839 78.1859 up down incorrect
THNQ.US Robo Global Artificial Intelligence ETF 20201217 0 39.4 39.859 39.4 39.859 9100 39.859 up up correct
TIP.US iShares TIPS Bond ETF 20201217 0 127.33 127.39 127.0078 127.1 1410513 121.7302 down down correct
TIPX.US SPDR Bloomberg Barclays 1 20201217 0 20.85 20.87 20.8363 20.845 123606 19.9557 down down correct
TIPZ.US PIMCO ETF Trust 20201217 0 65.36 65.37 65.2 65.27 17862 62.5225 down down correct
TLH.US iShares Trust 20201217 0 159.56 159.82 158.15 158.59 170458 156.2161 down down correct
TLTD.US FlexShares Morningstar Developed Markets ex 20201217 0 66.23 66.43 66.18 66.23 49269 63.743
TLTE.US FlexShares Morningstar Emerging Markets Factor Tilt Index Fund 20201217 0 57.71 57.71 57.55 57.64 17591 55.6795 down down correct
TMF.US Direxion Shares ETF Trust 20201217 0 35.45 35.65 34.3097 34.52 592695 34.4694 down up incorrect
TMV.US Direxion Daily 20+ Year Treasury Bear 3X Shares 20201217 0 53.64 55.42 53.31 55.04 310500 55.04 up up correct
TNA.US Direxion Shares ETF Trust 20201217 0 65.12 66.73 64.44 66.68 6572766 66.6239 up up correct
TOK.US iShares MSCI Kokusai ETF 20201217 0 83 83.43 83 83.43 3462 82.0175 up up correct
TOLZ.US ProShares Trust 20201217 0 42.1 42.2598 42.05 42.07 56896 40.3979 down down correct
TOTL.US SPDR DoubleLine Total Return Tactical ETF 20201217 0 49.51 49.53 49.44 49.5 248697 47.8478 down down correct
TPAY.US Managed Portfolio Series 20201217 0 44.52 44.7 44.52 44.7 700 44.5974 up up correct
TPHD.US Timothy Plan High Dividend Stock ETF 20201217 0 25.795 25.89 25.795 25.843 7700 25.39 up up correct
TPIF.US Timothy Plan International ETF 20201217 0 27.09 27.1 26.98 26.98 5800 26.462 down up incorrect
TPOR.US Direxion Daily Transportation Bull 3X Shares 20201217 0 25.8 26.39 25.38 26.3 96299 26.2907 up down incorrect
TPSC.US Timothy Plan US Small Cap Core ETF 20201217 0 27.43 27.43 27.41 27.426 500 27.1788 down down correct
TPYP.US Tortoise North American Pipeline Fund 20201217 0 18.66 18.67 18.3801 18.45 76888 17.5161 down down correct
TRND.US Pacer Trendpilot Fund of Funds ETF 20201217 0 28.14 28.14 28.04 28.046 1400 27.8758 down down correct
TTT.US ProShares Trust 20201217 0 29.99 30.94 29.8 30.77 49000 30.77 up up correct
TWM.US ProShares UltraShort Russell2000 20201217 0 5.09 5.13 5.01 5.01 2126413 20.04 down down correct
TYD.US Direxion Daily 7 20201217 0 59.44 59.44 58.98 59.13 7300 59.13 down down correct
TYO.US Direxion Daily 7 20201217 0 8 8.07 8 8.06 1100 8.06 up up correct
TZA.US Direxion Daily Small Cap Bear 3X Shares 20201217 0 7.05 7.145 6.89 6.9 21228598 55.2 down down correct
UBOT.US Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares 20201217 0 212.6 215.2 212.6 214.4706 5597 39.2437 up up correct
UBR.US ProShares Ultra MSCI Brazil Capped 20201217 0 37.51 37.76 36.88 37.23 9900 37.23 down down correct
UBT.US ProShares Trust 20201217 0 62.24 62.49 60.97 61.19 45400 61.19 down down correct
UCC.US ProShares Trust 20201217 0 85.95 85.9776 85.365 85.9776 2316 85.9776 up up correct
UCIB.US UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B 20201217 0 15.05 15.08 15.05 15.08 1500 15.08 up up correct
UCO.US ProShares Ultra Bloomberg Crude Oil 20201217 0 36.39 36.8 36.2 36.68 2282672 36.68 up up correct
UCON.US First Trust Exchange 20201217 0 26.69 26.76 26.65 26.74 17840 26.0806 up up correct
UDN.US Invesco DB US Dollar Index Bearish Fund 20201217 0 21.82 21.85 21.8 21.82 206400 21.82
UDOW.US ProShares Trust 20201217 0 99.76 100.2099 99.3755 100.01 1129677 49.7947 up up correct
UEVM.US VictoryShares USAA MSCI Emerging Markets Value Momentum ETF 20201217 0 44.27 44.3788 44.27 44.3788 2856 42.4674 up down incorrect
UGA.US United States Gasoline Fund LP 20201217 0 23.42 23.84 23.42 23.8 44600 23.8 up up correct
UGE.US ProShares Ultra Consumer Goods 20201217 0 78.92 80.2821 78.92 80.2821 1649 80.0291 up up correct
UGL.US ProShares Trust II 20201217 0 67.56 68.03 67.11 67.24 197100 67.24 down down correct
UITB.US VictoryShares USAA Core Intermediate 20201217 0 54.46 54.46 54.08 54.36 21862 53.582 down down correct
UIVM.US VictoryShares USAA MSCI International Value Momentum ETF 20201217 0 45.4 45.505 45.33 45.3558 4864 43.8165 down down correct
UJB.US ProShares Ultra High Yield 20201217 0 75.1 75.1 74.8908 74.9173 1245 72.9484 down down correct
ULE.US ProShares Trust II 20201217 0 15.9 15.99 15.9 15.97 20500 15.97 up up correct
ULST.US SPDR SSgA Ultra Short Term Bond ETF 20201217 0 40.45 40.46 40.44 40.445 17594 40.2019 down down correct
ULTR.US IQ Ultra Short Duration ETF 20201217 0 49.77 49.8 49.77 49.79 125800 49.0949 up up correct
ULVM.US VictoryShares USAA MSCI USA Value Momentum ETF 20201217 0 54.51 54.7881 54.51 54.7881 10068 53.9924 up up correct
UMDD.US ProShares UltraPro MidCap400 20201217 0 98.97 100.2145 98.15 100.2145 8770 20.0249 up up correct
UMI.US USCF Midstream Energy Income Fund 20201217 0 24.5 24.5 24.5 24.5 0 23.5633
UNG.US United States Natural Gas Fund LP 20201217 0 9.73 9.79 9.43 9.62 4037800 9.62 down down correct
UNL.US United States 12 Month Natural Gas Fund LP 20201217 0 7.99 8.01 7.9 7.9 13900 7.9 down up incorrect
UPRO.US ProShares UltraPro S&P500 20201217 0 74.8219 75.1401 74.32 75.01 2969400 74.927 up down incorrect
UPV.US ProShares Ultra FTSE Europe 20201217 0 54.0031 54.0031 54.0031 54.0031 2442 54.0031
UPW.US ProShares Ultra Utilities 20201217 0 56.83 56.97 56.4442 56.4442 3326 55.3735 down up incorrect
URA.US Global X Funds 20201217 0 15 15.02 14.75 14.81 347366 14.694 down down correct
URE.US ProShares Ultra Real Estate 20201217 0 61.75 62.56 61.75 62.56 3543 61.8439 up up correct
URNM.US North Shore Global Uranium Mining ETF 20201217 0 41.38 42 41.05 41.29 50400 40.2192 down down correct
URTH.US iShares MSCI World ETF 20201217 0 111.85 112.0168 111.685 111.98 30010 110.3102 up up correct
URTY.US ProShares Trust 20201217 0 77.29 79.21 76.45 79.18 589539 79.1773 up up correct
USAI.US Pacer American Energy Independence ETF 20201217 0 19.17 19.2334 19.17 19.2334 488 18.0391 up up correct
USCI.US United States Commodity Index Funds Trust 20201217 0 31.68 31.95 31.68 31.94 21400 31.94 up down incorrect
USD.US ProShares Ultra Semiconductors 20201217 0 105 105 102.55 103.73 30004 25.926 down down correct
USDU.US WisdomTree Trust 20201217 0 25.25 25.28 25.18 25.2614 42948 25.0891 up up correct
USFR.US WisdomTree Trust 20201217 0 25.1 25.11 25.1 25.1 233264 25.0961
USI.US Principal Ultra 20201217 0 24.875 24.89 24.875 24.884 1100 24.5593 up up correct
USL.US United States 12 Month Oil Fund LP 20201217 0 17.13 17.305 17.13 17.27 79291 17.27 up up correct
USO.US United States Oil Fund LP 20201217 0 33.01 33.23 32.92 33.16 4534000 33.16 up up correct
USRT.US iShares Core U.S. REIT ETF 20201217 0 48.5 48.73 48.24 48.68 447447 47.4429 up down incorrect
USSG.US DBX ETF Trust 20201217 0 33.86 33.91 33.77 33.91 13300 33.4542 up up correct
UST.US ProShares Ultra 7 20201217 0 73.87 73.98 73.441 73.5392 7606 73.2594 down up incorrect
USTB.US VictoryShares USAA Core Short 20201217 0 51.73 51.735 51.67 51.7229 7585 51.003 down up incorrect
USV.US UBS ETRACS CMCI Silver Total Return ETN 20201217 0 3.334 3.358 3.334 3.351 28527 3.351 up up correct
USVM.US VictoryShares USAA MSCI USA Small Cap Value Momentum ETF 20201217 0 59.06 59.5879 59.0001 59.5879 5765 59.1599 up up correct
UTES.US ETFis Series Trust I 20201217 0 40.415 40.4252 40.251 40.251 1190 39.1488 down down correct
UTRN.US Vesper U.S. Large Cap Short 20201217 0 31.87 31.96 31.87 31.9293 2580 28.981 up up correct
UTSL.US Direxion Daily Utilities Bull 3X Shares 20201217 0 26.8028 27.46 26.8028 26.95 71201 26.442 up down incorrect
UUP.US Invesco DB US Dollar Index Trust 20201217 0 24.22 24.24 24.19 24.23 922000 24.23 up down incorrect
UVDV.US Spinnaker ETF Series 20201217 0 3238 3238 104 104 297753 5.9770114942529E-5 down up incorrect
UWM.US ProShares Ultra Russell2000 20201217 0 88.59 90.05 88 90 277752 44.9934 up up correct
UXI.US ProShares Ultra Industrials 20201217 0 100.25 100.515 100.0348 100.3477 3665 25.0685 up up correct
UYG.US ProShares Ultra Financials 20201217 0 40.29 40.58 40.13 40.51 22660 38.5107 up up correct
UYM.US ProShares Ultra Basic Materials 20201217 0 70.85 71.83 70.85 71.7848 4673 71.2173 up down incorrect
VALQ.US American Century ETF Trust 20201217 0 42.13 42.3 42.13 42.3 1677 41.5967 up up correct
VALT.US ETFMG Sit Ultra Short ETF 20201217 0 49.77 49.77 49.76 49.76 600 49.4259 down down correct
VAW.US Vanguard Materials Index Fund ETF Shares 20201217 0 154.83 155.6434 154.59 155.5059 75390 153.0558 up up correct
VB.US Vanguard Small 20201217 0 193.3 194.7 192.89 194.7 806616 191.3775 up up correct
VBK.US Vanguard Small 20201217 0 263.14 266.25 263.0795 266.04 206404 264.592 up up correct
VBND.US ETF Series Solutions 20201217 0 52.39 52.4 52.21 52.295 15500 51.497 down down correct
VBR.US Vanguard Small 20201217 0 142.5 142.69 141.53 142.63 529815 139.1885 up up correct
VCR.US Vanguard Consumer Discretionary Index Fund ETF Shares 20201217 0 271.72 273.68 271.005 273.63 98097 271.3074 up up correct
VDC.US Vanguard Consumer Staples Index Fund ETF Shares 20201217 0 172.83 173.34 172.58 173.27 66528 169.2749 up up correct
VDE.US Vanguard Energy Index Fund ETF Shares 20201217 0 54.76 54.76 53.63 53.99 883312 51.6897 down down correct
VEA.US Vanguard FTSE Developed Markets Index Fund ETF Shares 20201217 0 47.57 47.63 47.45 47.5 6392010 45.6033 down down correct
VEGA.US AdvisorShares Trust 20201217 0 36.74 36.78 36.74 36.7746 1247 36.4654 up up correct
VEGI.US iShares MSCI Global Agriculture Producers ETF 20201217 0 33.3588 33.55 33.3446 33.55 5486 33.0823 up up correct
VEGN.US US Vegan Climate ETF 20201217 0 33.98 34.127 33.98 34.127 6600 33.9753 up up correct
VEU.US Vanguard FTSE All 20201217 0 58.7 58.79 58.59 58.67 2066413 56.4605 down down correct
VFH.US Vanguard Financials Index Fund ETF Shares 20201217 0 71.06 71.16 70.69 71.07 246683 69.6713 up down incorrect
VGFO.US Virtus WMC Global Factor Opportunities ETF 20201217 0 28.3159 28.3159 28.3159 28.3159 40 28.3159
VGK.US Vanguard FTSE Europe Index Fund ETF Shares 20201217 0 60.93 61.09 60.8 60.88 2922457 58.6314 down down correct
VGT.US Vanguard World Fund 20201217 0 349.26 350.49 348.33 350 487619 347.459 up down incorrect
VHT.US Vanguard Health Care Index Fund ETF Shares 20201217 0 220.78 222.8 220.68 222.78 251488 220.034 up up correct
VIDI.US ETF Series Solutions 20201217 0 25.11 25.11 25.0067 25.01 13642 23.5201 down down correct
VIG.US Vanguard Specialized Funds 20201217 0 140.37 140.82 140.35 140.81 1086520 137.7663 up up correct
VIOG.US Vanguard S&P Small 20201217 0 195.53 196.86 195.53 196.86 6800 194.7971 up up correct
VIOO.US Vanguard Admiral Funds 20201217 0 168.56 169.31 167.6 169.31 32867 165.4333 up down incorrect
VIOV.US Vanguard S&P Small 20201217 0 140.59 140.76 139.12 140.69 44446 137.6521 up down incorrect
VIS.US Vanguard Industrials Index Fund ETF Shares 20201217 0 169.06 169.4962 168.5 169.44 86893 167.4719 up up correct
VLU.US SPDR S&P 1500 Value Tilt ETF 20201217 0 122.88 122.92 120.9 121.0807 3054 118.1182 down down correct
VNLA.US Janus Henderson Short Duration Income ETF 20201217 0 50.47 50.49 50.4673 50.49 404968 49.6134 up up correct
VNMC.US Natixis ETF Trust II 20201217 0 29.516 29.516 29.516 29.516 100 26.7145
VNQ.US Vanguard Specialized Funds 20201217 0 86.26 86.745 85.92 86.67 3341431 82.9043 up up correct
VNSE.US Natixis ETF Trust II 20201217 0 27.189 27.189 27.189 27.189 0 22.6802
VO.US Vanguard Mid 20201217 0 207.09 208.27 207.06 208.21 541303 204.7928 up down incorrect
VOE.US Vanguard Mid 20201217 0 119.33 119.45 118.74 119.45 357700 116.4688 up up correct
VOO.US Vanguard S&P 500 ETF 20201217 0 341.77 342.25 340.96 342.01 2626995 335.9362 up up correct
VOOG.US Vanguard S&P 500 Growth Index Fund ETF Shares 20201217 0 228.36 228.84 227.9 228.51 82637 226.4641 up up correct
VOOV.US Vanguard Admiral Funds 20201217 0 123.52 123.82 123.24 123.76 41219 120.3961 up up correct
VOT.US Vanguard Mid 20201217 0 211.26 213.41 211.26 213.41 125270 212.3242 up up correct
VOX.US Vanguard Communication Services Index Fund ETF Shares 20201217 0 119.94 120.2793 119.1375 119.44 81845 118.3409 down down correct
VPC.US ETFis Series Trust I 20201217 0 20.96 20.99 20.8901 20.95 3847 19.0022 down down correct
VPL.US Vanguard FTSE Pacific Index Fund ETF Shares 20201217 0 79.45 79.46 79.26 79.34 366941 76.0554 down down correct
VPU.US Vanguard Utilities Index Fund ETF Shares 20201217 0 136.03 137.18 136.03 136.38 146695 132.4055 up up correct
VRAI.US Virtus Real Asset Income ETF 20201217 0 23.496 23.63 23.45 23.538 12900 22.3844 up up correct
VRP.US Invesco Variable Rate Preferred ETF 20201217 0 26.06 26.06 25.9 26.04 199968 24.8726 down down correct
VSL.US Volshares Large Cap ETF 20201217 0 37.74 37.95 37.7399 37.95 381 34.0329 up up correct
VSS.US Vanguard FTSE All 20201217 0 122.86 123.25 122.6469 122.88 117787 117.5907 up up correct
VT.US Vanguard Total World Stock Index Fund ETF Shares 20201217 0 92.43 92.59 92.335 92.55 1117085 90.2642 up up correct
VTEB.US Vanguard Tax 20201217 0 55.11 55.118 55.01 55.03 1264867 54.0521 down down correct
VTI.US Vanguard Index Funds 20201217 0 193.42 194.02 193.21 194.02 4132796 190.7174 up up correct
VTV.US Vanguard Value Index Fund ETF Shares 20201217 0 118.86 119.0198 118.48 118.94 2168374 115.463 up up correct
VUG.US Vanguard Growth Index Fund ETF Shares 20201217 0 250.97 251.8184 250.78 251.66 714130 249.8584 up up correct
VUSE.US Vident Core U.S. Equity Fund 20201217 0 34.8 34.89 34.71 34.89 23092 34.2132 up up correct
VV.US Vanguard Large 20201217 0 174.74 175.1 174.52 175.04 203974 172.1004 up up correct
VWO.US Vanguard FTSE Emerging Markets Index Fund ETF Shares 20201217 0 50.12 50.199 49.99 50.18 8853884 48.6188 up up correct
VXF.US Vanguard Extended Market Index Fund ETF Shares 20201217 0 164 165.68 163.9 165.62 936148 162.9576 up up correct
VYM.US Vanguard High Dividend Yield Index Fund ETF Shares 20201217 0 91.98 91.98 91.59 91.84 1617842 88.3677 down down correct
WANT.US Direxion Daily Cnsmr Discret Bull 3XShrs 20201217 0 50.39 50.84 50.26 50.81 26000 50.81 up up correct
WBIF.US Absolute Shares Trust 20201217 0 27.4707 27.4813 27.46 27.4813 1001 27.1001 up up correct
WBIG.US WBI BullBear Yield 3000 ETF 20201217 0 23.93 24.015 23.93 24.0058 2487 23.5779 up up correct
WBII.US WBI BullBear Global Income ETF 20201217 0 24.77 24.7739 24.75 24.75 2019 24.0247 down down correct
WBIL.US WBI BullBear Quality 3000 ETF 20201217 0 27.3 27.4493 27.3 27.4493 2411 27.336 up up correct
WBIT.US WBI BullBear Trend Switch US 3000 Total Return ETF 20201217 0 20.17 20.252 20.17 20.2 4100 19.4959 up up correct
WBIY.US WBI Power Factor High Dividend ETF 20201217 0 23.39 23.3901 23.27 23.3335 2839 22.3024 down up incorrect
WDIV.US SPDR Index Shares Funds 20201217 0 62.77 62.81 62.51 62.5894 36026 58.7561 down down correct
WEAT.US Teucrium Wheat 20201217 0 5.86 5.92 5.85 5.9 267600 5.9 up up correct
WEBL.US Direxion Daily Dow Jones Internet Bull 3X Shares 20201217 0 68 69.98 67.7 69.13 62267 66.2418 up up correct
WEBS.US Direxion Daily Dow Jones Internet Bear 3X Shares 20201217 0 26.87 26.938 26.235 26.631 9800 26.631 down up incorrect
WFH.US Direxion Work From Home ETF 20201217 0 65.76 66.27 65.76 66.27 48200 65.6038 up up correct
WIP.US SPDR FTSE International Government Inflation 20201217 0 58.3 58.63 58.29 58.3 51274 55.5843
WOMN.US Impact Shares YWCA Women's Empowerment ETF 20201217 0 29.95 30.0492 29.95 30.0214 942 28.2624 up up correct
WPS.US iShares Trust 20201217 0 35.655 35.7399 35.62 35.6442 4870 34.1499 down down correct
WTMF.US WisdomTree Managed Futures Strategy Fund 20201217 0 36.42 36.75 36.42 36.63 21503 31.819 up up correct
WWJD.US Inspire International ESG ETF 20201217 0 31.25 31.25 31.031 31.081 6200 26.8636 down down correct
WWOW.US Direxion Shares ETF Trust 20201217 0 25.39 25.3904 25.38 25.3904 3010 23.0519 up up correct
XAR.US SPDR S&P Aerospace & Defense ETF 20201217 0 112.58 112.69 111.51 111.96 52270 110.9779 down up incorrect
XBI.US SPDR S&P Biotech ETF 20201217 0 145.01 146.8 144.2 146.65 2822353 146.4347 up up correct
XBUY.US Amplify ETF Trust 20201217 0 50.98 51.039 50.847 50.947 4500 50.947 down down correct
XCEM.US Columbia EM Core ex 20201217 0 30.33 30.33 29.95 30.1729 4784 29.1088 down down correct
XDIV.US Metaurus Equity Component Trust 20201217 0 81.59 82.03 81.54 81.7154 2398 81.7154 up down incorrect
XES.US SPDR S&P Oil & Gas Equipment & Services ETF 20201217 0 47.16 47.21 46.23 46.86 123601 46.0512 down down correct
XHB.US SPDR S&P Homebuilders ETF 20201217 0 58.25 59.31 58.0065 59.09 1882663 58.6268 up up correct
XHE.US SPDR Series Trust 20201217 0 110.76 112.06 110.22 112.06 30500 112.058 up down incorrect
XHS.US SPDR Series Trust 20201217 0 94.31 94.94 94.31 94.94 4100 94.6623 up up correct
XITK.US SPDR Series Trust 20201217 0 212 214.42 212 214.156 13000 214.0314 up up correct
XLB.US Materials Select Sector SPDR Fund 20201217 0 71.74 71.948 71.47 71.89 3795734 70.2601 up up correct
XLC.US Communication Services Select Sector SPDR Fund 20201217 0 67.47 67.615 66.895 67.05 2437564 66.4556 down down correct
XLE.US The Select Sector SPDR Trust 20201217 0 40.62 40.63 39.83 40.07 23181694 37.776 down down correct
XLF.US Financial Select Sector SPDR Fund 20201217 0 28.71 28.79 28.58 28.74 38510848 28.0907 up up correct
XLG.US Invesco S&P 500 Top 50 ETF 20201217 0 283.28 283.95 282.605 283.24 29893 279.2869 down down correct
XLI.US Industrial Select Sector SPDR Fund 20201217 0 88.81 88.94 88.32 88.83 9088519 87.3023 up up correct
XLK.US Technology Select Sector SPDR Fund 20201217 0 128.62 128.98 128.09 128.7 5752497 127.4315 up up correct
XLP.US Consumer Staples Select Sector SPDR Fund 20201217 0 67.59 67.86 67.57 67.78 4673406 65.5636 up up correct
XLRE.US The Real Estate Select Sector SPDR Fund 20201217 0 36.85 37.13 36.74 37.08 2124388 35.5052 up down incorrect
XLSR.US SPDR SSGA U.S. Sector Rotation ETF 20201217 0 40.64 40.64 40.125 40.21 10200 39.8401 down down correct
XLU.US The Select Sector SPDR Trust 20201217 0 62.63 63.285 62.62 62.83 12695074 60.4293 up up correct
XLV.US Health Care Select Sector SPDR Fund 20201217 0 111.89 112.98 111.88 112.91 4263673 110.8052 up up correct
XLY.US The Select Sector SPDR Trust 20201217 0 160.5 160.8 160.04 160.77 1988746 159.5023 up up correct
XME.US SPDR Series Trust 20201217 0 33.58 33.79 33.35 33.64 2713818 33.303 up up correct
XMHQ.US Invesco S&P MidCap Quality ETF 20201217 0 67.45 67.45 66.95 67.33 10100 66.5685 down up incorrect
XMLV.US Invesco S&P MidCap Low Volatility ETF 20201217 0 47.51 47.82 47.51 47.82 261533 47.142 up down incorrect
XMMO.US Invesco S&P MidCap Momentum ETF 20201217 0 76.73 77.2 76.58 77.17 64100 76.8374 up down incorrect
XMVM.US Invesco S&P MidCap Value with Momentum ETF 20201217 0 36.94 36.94 36.69 36.93 20000 36.4754 down down correct
XNTK.US SPDR NYSE Technology ETF 20201217 0 139.6 140.6564 139.5 140.58 40050 139.9801 up up correct
XOP.US SPDR S&P Oil & Gas Exploration & Production ETF 20201217 0 60.87 61.15 59.71 60.41 5133667 59.0745 down down correct
XOUT.US GraniteShares XOUT U.S. Large Cap ETF 20201217 0 35.32 35.61 35.32 35.53 15300 35.402 up up correct
XPH.US SPDR Series Trust 20201217 0 50.38 50.66 50.17 50.66 44912 50.1453 up up correct
XPP.US ProShares Ultra FTSE China 50 20201217 0 71.34 71.34 70.65 70.7355 4320 70.7355 down up incorrect
XRLV.US Invesco S&P 500 ex 20201217 0 41.281 41.3978 41.2601 41.3737 7817 40.7535 up down incorrect
XRT.US SPDR S&P Retail ETF 20201217 0 62.76 63.575 62.7 63.57 2083937 62.3318 up up correct
XSD.US SPDR Series Trust 20201217 0 165.84 165.896 164.66 165.8 36184 165.5117 down down correct
XSLV.US Invesco S&P SmallCap Low Volatility ETF 20201217 0 40.48 40.73 40.37 40.6 187177 39.9435 up up correct
XSMO.US Invesco S&P SmallCap Momentum ETF 20201217 0 47.83 48.17 47.6 48.15 17200 47.9907 up up correct
XSOE.US WisdomTree Emerging Markets ex 20201217 0 39.23 39.29 39.089 39.26 791714 38.6167 up up correct
XSVM.US Invesco S&P SmallCap Value with Momentum ETF 20201217 0 34.87 35.24 34.74 35.14 16900 34.7029 up up correct
XSW.US SPDR S&P Software & Services ETF 20201217 0 149.47 150.99 149.47 150.99 17900 150.7495 up up correct
XTL.US SPDR Series Trust 20201217 0 83.56 84.19 83.5 83.87 5600 82.5487 up up correct
XTN.US SPDR S&P Transportation ETF 20201217 0 72.26 72.26 71.43 72.16 76200 71.1719 down down correct
XWEB.US SPDR S&P Internet ETF 20201217 0 156.53 158.49 156.53 158.343 4100 157.9908 up down incorrect
XYLD.US Global X Funds 20201217 0 46.5 46.85 46.5 46.79 26200 42.9238 up up correct
XYLG.US Global X S&P 500® Covered Call & Growth ETF 20201217 0 27.475 27.475 27.475 27.475 100 26.3331
YANG.US Direxion Shares ETF Trust 20201217 0 16.85 17.04 16.77 16.94 196600 16.94 up up correct
YCL.US ProShares Ultra Yen 20201217 0 60.25 60.3 60.0429 60.0429 1089 60.0429 down down correct
YCS.US ProShares UltraShort Yen 20201217 0 67.45 67.62 67.34 67.62 1700 67.62 up up correct
YINN.US Direxion Daily FTSE China Bull 3X Shares 20201217 0 19.65 19.6793 19.38 19.48 1011812 19.3079 down up incorrect
YLD.US Principal Exchange 20201217 0 39.73 39.73 39.685 39.7 2332 19.0592 down down correct
YOLO.US AdvisorShares Trust 20201217 0 17.05 17.15 16.827 16.89 250500 16.2081 down down correct
YXI.US ProShares Short FTSE China 50 20201217 0 14.76 14.84 14.76 14.8244 2375 14.8244 up down incorrect
YYY.US Amplify ETF Trust 20201217 0 15.98 16.01 15.9634 15.985 193741 14.7128 up up correct
ZIG.US ETF Series Solutions 20201217 0 23.39 23.39 23 23.061 5800 22.9772 down down correct
ZROZ.US PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange 20201217 0 164.18 164.44 161.62 162.21 27297 159.5023 down up incorrect
ZSL.US ProShares Trust II 20201217 0 7.17 7.24 7.03 7.12 1874912 28.48 down down correct
ZZZ.US TEST TICKER FOR UTP 20201217 0 26.88 27.53 26.77 27.45 200187 27.45 up up correct

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