CollectAI

close-nasdaq_etfs

2021/11/12

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20211112 0 65.32 65.365 65.19 65.278 1557 65.0339 down up incorrect
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20211112 0 87.59 88 87.49 87.93 716146 86.3379 up down incorrect
ACWI.US iShares Trust 20211112 0 106.6 107.11 106.43 107.07 3337893 105.9686 up down incorrect
ACWX.US iShares MSCI ACWI ex U.S. ETF 20211112 0 57.75 57.93 57.68 57.92 505150 56.9887 up up correct
ADRE.US Invesco BLDRS Emerging Markets 50 ADR Index Fund 20211112 0 50.9 51.265 50.9 51.265 2135 50.4536 up down incorrect
AGNG.US Global X Aging Population ETF 20211112 0 29.78 29.85 29.72 29.82 4400 29.6419 up up correct
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20211112 0 47.1 47.1 46.84 46.9 36594 46.7648 down down correct
AIA.US iShares Trust 20211112 0 81.24 81.7 81.12 81.6 56589 80.8468 up up correct
AIQ.US Global X Artificial Intelligence & Technology ETF 20211112 0 32.68 33.11 32.67 33.11 37049 33.0966 up up correct
AIRR.US First Trust Exchange 20211112 0 47.23 47.62 47.23 47.56 36775 47.5405 up up correct
ALTY.US Global X Funds 20211112 0 13.589 13.589 13.5 13.5 10781 13.3129 down down correct
ANGL.US VanEck Vectors ETF Trust 20211112 0 33.2 33.2 33.11 33.12 1147698 32.9199 down down correct
AQWA.US Global X Funds 20211112 0 17.33 17.365 17.21 17.365 2600 17.1987 up down incorrect
ASET.US FlexShares Real Assets Allocation Index Fund 20211112 0 33.93 33.93 33.93 33.93 122 33.5647
BBH.US VanEck Vectors Biotech ETF 20211112 0 189.09 190.08 189.05 190.03 7876 189.6418 up up correct
BFIT.US Global X Health & Wellness ETF 20211112 0 30.18 30.18 30.14 30.1751 823 30.0243 down up incorrect
BGRN.US iShares Trust 20211112 0 55.02 55.06 54.975 55.02 14273 54.5996
BIB.US ProShares Ultra Nasdaq Biotechnology 20211112 0 85.77 86.02 84.4 85.72 52300 85.72 down down correct
BICK.US First Trust BICK Index Fund 20211112 0 35.38 35.5006 35.2639 35.2639 4809 34.3567 down down correct
BIS.US ProShares UltraShort Nasdaq Biotechnology 20211112 0 19.75 19.86 19.54 19.56 4400 19.56 down down correct
BJK.US VanEck Vectors Gaming ETF 20211112 0 48.15 48.39 48.05 48.195 7186 47.7932 up down incorrect
BKCH.US Global X Blockchain ETF 20211112 0 37.3 38.61 36 38.51 270500 36.9509 up up correct
BLCN.US Siren ETF Trust 20211112 0 50.83 51.1519 50.5301 51.14 21163 51.1068 up up correct
BND.US Vanguard Bond Index Funds 20211112 0 85.29 85.355 85.105 85.18 4891082 84.9049 down down correct
BNDW.US Vanguard Total World Bond ETF 20211112 0 79.81 79.81 79.68 79.73 30416 78.604 down down correct
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20211112 0 56.984 57.03 56.95 57.01 1692369 55.3617 up up correct
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20211112 0 37.99 38.47 37.95 38.47 418400 38.47 up up correct
BSAE.US Invesco BulletShares (R) 2021 USD Emerging Markets Debt ETF 20211112 0 24.905 24.91 24.905 24.905 469 24.9003
BSBE.US Invesco BulletShares (R) 2022 USD Emerging Markets Debt ETF 20211112 0 25.545 25.56 25.54 25.54 2223 25.4555 down up incorrect
BSCE.US Invesco BulletShares 2023 USD Emerging Markets Debt ETF 20211112 0 25.99 26 25.9701 25.98 2236 25.8862 down down correct
BSCL.US Invesco BulletShares 2021 Corporate Bond ETF 20211112 0 21.07 21.08 21.07 21.07 267009 21.0407
BSCM.US Invesco BulletShares 2022 Corporate Bond ETF 20211112 0 21.48 21.5 21.48 21.5 254039 21.39 up up correct
BSCN.US Invesco BulletShares 2023 Corporate Bond ETF 20211112 0 21.59 21.59 21.58 21.59 245298 21.4835
BSCO.US Invesco Exchange 20211112 0 21.92 21.935 21.913 21.93 161242 21.8358 up up correct
BSCP.US Invesco BulletShares 2025 Corporate Bond ETF 20211112 0 21.99 22.009 21.98 22 120458 21.8993 up up correct
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20211112 0 21.18 21.1965 21.17 21.19 109917 21.129 up up correct
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20211112 0 21.57 21.58 21.54 21.57 24090 21.4989
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20211112 0 22.84 22.84 22.7837 22.8 22318 22.7259 down down correct
BSCT.US Invesco BulletShares 2029 Corporate Bond ETF 20211112 0 21.04 21.04 20.98 20.995 5300 20.9241 down down correct
BSCU.US Invesco BulletShares 2030 Corporate Bond ETF 20211112 0 19.48 19.48 19.405 19.41 7900 19.3471 down down correct
BSCV.US Invesco BulletShares 2031 Corporate Bond ETF 20211112 0 19.6 19.6 19.585 19.585 700 19.5103 down down correct
BSDE.US Invesco BulletShares (R) 2024 Emerging Markets Debt ETF 20211112 0 25.9799 25.9799 25.965 25.965 894 25.8446 down down correct
BSJL.US Invesco BulletShares 2021 High Yield Corporate Bond ETF 20211112 0 22.98 23 22.97 22.98 97700 22.98
BSJM.US Invesco BulletShares 2022 High Yield Corporate Bond ETF 20211112 0 23.2 23.22 23.2 23.2 580204 23.0955
BSJN.US Invesco BulletShares 2023 High Yield Corporate Bond ETF 20211112 0 25.28 25.31 25.271 25.28 715941 25.1454
BSJO.US Invesco BulletShares 2024 High Yield Corporate Bond ETF 20211112 0 24.97 25 24.9386 24.98 419389 24.8235 up up correct
BSJP.US Invesco BulletShares 2025 High Yield Corporate Bond ETF 20211112 0 24.55 24.57 24.525 24.54 220167 24.3697 down down correct
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20211112 0 25.62 25.6701 25.6193 25.64 216053 25.4609 up up correct
BSJR.US Invesco BulletShares 2027 High Yield Corporate Bond ETF 20211112 0 25.46 25.52 25.45 25.5 9600 25.2136 up up correct
BSJS.US Invesco BulletShares 2028 High Yield Corporate Bond ETF 20211112 0 25.345 25.365 25.335 25.335 6300 25.0515 down down correct
BSJT.US Invesco BulletShares 2029 High Yield Corporate Bond ETF 20211112 0 24.685 24.685 24.675 24.675 100 24.4653 down down correct
BSML.US Invesco Exchange 20211112 0 25.235 25.235 25.235 25.235 0 25.235
BSMM.US Invesco Exchange 20211112 0 25.44 25.44 25.397 25.4 2600 25.385 down up incorrect
BSMN.US Invesco Exchange 20211112 0 25.626 25.626 25.586 25.605 1800 25.588 down down correct
BSMO.US Invesco Exchange 20211112 0 25.745 25.779 25.745 25.745 1400 25.723
BSMP.US Invesco Exchange 20211112 0 25.935 25.962 25.9 25.935 2700 25.906
BSMQ.US Invesco Exchange 20211112 0 25.88 25.88 25.82 25.85 2400 25.805 down down correct
BSMR.US Invesco Exchange 20211112 0 25.76 25.76 25.755 25.755 2300 25.7122 down up incorrect
BSMS.US Invesco Exchange 20211112 0 26.2 26.2 26.17 26.17 400 26.0832 down down correct
BSMT.US Invesco Exchange 20211112 0 26.03 26.05 26.03 26.05 1500 25.9932 up up correct
BSMU.US Invesco BulletShares 2030 Municipal Bond ETF 20211112 0 25.51 25.51 25.51 25.51 0 25.4462
BSMV.US Invesco BulletShares 2031 Municipal Bond ETF 20211112 0 24.6 24.6 24.6 24.6 0 24.5406
BTEC.US Principal Healthcare Innovators Index ETF 20211112 0 54.4845 54.4845 53.9 54.235 3588 53.7226 down down correct
BUG.US Global X Funds 20211112 0 34.58 34.8 34.5501 34.77 218521 34.5442 up up correct
CACG.US Legg Mason ETF Investment Trust 20211112 0 52.72 53.34 52.72 53.34 5433 51.8289 up up correct
CARZ.US First Trust NASDAQ Global Auto Index Fund 20211112 0 65.14 65.55 64.68 65.55 12405 64.4018 up up correct
CATH.US Global X S&P 500 Catholic Values ETF 20211112 0 57.92 58.18 57.71 58.18 4200 57.8033 up up correct
CDC.US Victory Portfolios II 20211112 0 67.88 67.88 67.6299 67.82 35324 67.3949 down down correct
CDL.US Victory Portfolios II 20211112 0 59.54 59.61 59.32 59.48 14960 59.1033 down up incorrect
CEFA.US Global X S&P Catholic Values Developed ex 20211112 0 33.04 33.04 33.04 33.04 60 32.2589
CEY.US VictoryShares Emerging Market High Div Volatility Wtd ETF 20211112 0 24.05 24.05 24.0094 24.0094 1043 23.9409 down down correct
CFA.US VictoryShares US 500 Volatility Wtd ETF 20211112 0 76.16 76.6009 76.16 76.58 67238 76.3566 up up correct
CFO.US Victory Portfolios II 20211112 0 76.38 76.63 76.24 76.63 14549 76.41 up up correct
CHB.US Global X China Biotech Innovation ETF 20211112 0 15.14 15.149 15.0761 15.0761 200 15.0761 down up incorrect
CHNA.US ETF Series Solutions 20211112 0 33.21 33.3439 33.21 33.3439 1318 29.862 up up correct
CIBR.US First Trust Exchange 20211112 0 55.733 56.14 55.6 56.11 875184 55.8094 up up correct
CID.US VictoryShares International High Div Volatility Wtd ETF 20211112 0 32.1 32.1 32.1 32.1 290 31.7963
CIL.US Victory Portfolios II 20211112 0 45.67 45.67 45.6247 45.6258 515 45.6258 down up incorrect
CIZ.US VictoryShares Developed Enhanced Volatility Wtd ETF 20211112 0 34.63 34.775 34.63 34.75 2017 34.6398 up up correct
CLOU.US Global X Funds 20211112 0 30.93 31.41 30.87 31.38 400300 30.2953 up up correct
CLRG.US IndexIQ ETF Trust 20211112 0 35.51 35.7295 35.51 35.7295 1063 35.6096 up up correct
CNCR.US Loncar Cancer Immunotherapy ETF 20211112 0 28.6 28.6 28.52 28.52 1742 26.4995 down down correct
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20211112 0 37.26 37.5396 37.26 37.42 248246 31.6531 up up correct
CSA.US Victory Portfolios II 20211112 0 71.0913 71.0913 71.04 71.04 767 70.8149 down down correct
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20211112 0 62.93 62.93 62.59 62.775 5172 62.2923 down down correct
CSF.US VictoryShares US Discovery Enhanced Volatility Wtd ETF 20211112 0 66.35 66.35 66.35 66.35 410 66.1471
CSML.US IQ Chaikin U.S. Small Cap ETF 20211112 0 38.3 38.3 38.251 38.2801 1118 38.1169 down down correct
CTEC.US Global X Funds 20211112 0 22.26 22.5 22.14 22.38 37500 22.3043 up up correct
CXSE.US WisdomTree Trust 20211112 0 56.37 56.72 56.26 56.71 67494 56.666 up up correct
DALI.US First Trust Dorsey Wright DALI 1 ETF 20211112 0 27.64 27.6949 27.64 27.6949 600 27.6636 up up correct
DAPP.US VanEck Vectors ETF Trust 20211112 0 33.51 34.058 32.46 34.03 106400 30.9634 up up correct
DAX.US Global X DAX Germany ETF 20211112 0 33.3112 33.3394 33.3112 33.3394 1896 32.9987 up up correct
DDI.US DoubleDown Interactive Co. Ltd. American Depository Shares 20211112 0 16.23 16.9 16.23 16.64 14700 16.64 up up correct
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20211112 0 33.99 33.99 33.85 33.91 6775 33.5689 down down correct
DEMZ.US Democratic Large Cap Core ETF 20211112 0 29.83 29.92 29.71 29.88 6500 28.444 up down incorrect
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20211112 0 28.5 28.55 28.5 28.5001 3296 28.3358 up up correct
DGRS.US WisdomTree Trust 20211112 0 48.6 48.6 48.39 48.45 9421 48.1284 down down correct
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20211112 0 63.54 63.8 63.3964 63.68 107034 63.4059 up up correct
DMXF.US iShares ESG Advanced MSCI EAFE Index ETF 20211112 0 70.65 70.96 70.579 70.94 20300 70.2287 up up correct
DRIV.US Global X Funds 20211112 0 31.633 31.89 31.61 31.88 785388 31.8364 up up correct
DSLV.US VelocityShares 3x Inverse Silver ETN Linked to the S&P GSCI Silver Index ER 20211112 0 1.0406 1.0406 1.0406 1.0406 0 1.0406
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20211112 0 25.57 25.5797 25.5187 25.5797 3906 25.4404 up up correct
DVOL.US First Trust Exchange 20211112 0 30.11 30.32 30.11 30.2947 4221 30.2258 up up correct
DVY.US iShares Trust 20211112 0 120.82 121.12 120.3663 120.71 375496 119.8657 down down correct
DWAS.US Invesco DWA SmallCap Momentum ETF 20211112 0 98.36 98.5961 97.9414 98.5 94776 98.4187 up up correct
DWAW.US AdvisorShares Trust 20211112 0 38.63 38.99 38.63 38.99 15000 38.4253 up down incorrect
DWEQ.US AdvisorShares Trust 20211112 0 30.215 30.46 30.215 30.46 1500 30.04 up up correct
DWMC.US AdvisorShares Trust 20211112 0 41.845 42.03 41.845 41.92 1500 41.7427 up up correct
DWSH.US AdvisorShares Dorsey Wright Short ETF 20211112 0 8.53 8.57 8.52 8.535 58400 8.535 up up correct
DWUS.US AdvisorShares Trust 20211112 0 40.26 40.52 40.26 40.52 900 40.3748 up up correct
EBIZ.US Global X Funds 20211112 0 32.04 32.56 31.9599 32.55 17060 32.364 up up correct
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20211112 0 24.53 24.53 24.53 24.53 0 24.2742
EDOC.US Global X Telemedicine & Digital Health ETF 20211112 0 18.1 18.25 18.09 18.25 68500 18.25 up up correct
EDUT.US Global X Education ETF 20211112 0 10.32 10.32 10.26 10.26 1345 10.2581 down down correct
EEMA.US iShares MSCI Emerging Markets Asia ETF 20211112 0 86.91 87.28 86.74 87.22 49674 85.4999 up down incorrect
EFAS.US Global X MSCI SuperDividend EAFE ETF 20211112 0 15.53 15.53 15.48 15.48 1423 15.2884 down down correct
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20211112 0 109.7 109.725 109.4 109.58 4477396 108.8475 down down correct
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20211112 0 74.86 74.87 74.6539 74.6539 11760 74.2119 down down correct
EMIF.US iShares Emerging Markets Infrastructure ETF 20211112 0 24.08 24.1196 24.045 24.045 1948 23.7597 down down correct
EMXC.US iShares MSCI Emerging Markets ex China ETF 20211112 0 62.2 62.27 62.0401 62.19 799302 61.3484 down down correct
EMXF.US iShares Trust 20211112 0 44.83 45.19 44.83 45.177 7200 44.5359 up up correct
ENZL.US iShares MSCI New Zealand ETF 20211112 0 61.63 61.63 61.01 61.53 8594 60.603 down down correct
EQRR.US ProShares Equities for Rising Rates ETF 20211112 0 52.5 52.55 52.5 52.5397 5896 52.2227 up up correct
ESGD.US iShares ESG Aware MSCI EAFE ETF 20211112 0 81.64 81.81 81.47 81.77 408460 80.6195 up up correct
ESGE.US iShares ESG Aware MSCI EM ETF 20211112 0 42.51 42.675 42.45 42.65 764886 41.7849 up up correct
ESGU.US iShares ESG Aware MSCI USA ETF 20211112 0 106.5 107.19 106.29 107.08 608829 106.7708 up up correct
ESMV.US iShares ESG MSCI USA Min Vol Factor ETF 20211112 0 25.28 25.286 25.28 25.286 200 25.286 up up correct
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20211112 0 75.08 76.3 74.9 76.18 81491 73.6429 up down incorrect
EUFN.US iShares MSCI Europe Financials ETF 20211112 0 20.93 20.96 20.89 20.94 1010607 20.5036 up up correct
EWEB.US Global X Emerging Markets Internet & E 20211112 0 12.55 12.61 12.5 12.595 2100 12.595 up up correct
EWJE.US iShares Trust 20211112 0 39.38 39.38 39.38 39.38 600 38.7093
EWJV.US iShares Trust 20211112 0 28.06 28.18 28.06 28.18 4400 27.7763 up up correct
EWZS.US iShares MSCI Brazil Small 20211112 0 15.47 15.47 15.16 15.16 41082 14.7597 down down correct
FAAR.US First Trust Exchange 20211112 0 31.25 31.33 31.2 31.255 73389 29.3456 up up correct
FAB.US First Trust Exchange 20211112 0 75.44 75.52 75.18 75.4 17487 74.9978 down down correct
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20211112 0 129.876 130.59 129.876 130.59 3475 130.4686 up up correct
FALN.US iShares Fallen Angels USD Bond ETF 20211112 0 30.24 30.24 30.11 30.15 2146406 29.9829 down down correct
FBZ.US First Trust Brazil AlphaDEX Fund 20211112 0 12.2 12.2 12.07 12.0805 22893 11.7964 down down correct
FCA.US First Trust Exchange 20211112 0 27.885 27.885 27.405 27.68 1093 27.5558 down down correct
FCAL.US First Trust Exchange 20211112 0 54.53 54.69 54.53 54.68 4666 54.5004 up up correct
FCEF.US First Trust CEF Income Opportunity ETF 20211112 0 25.71 25.76 25.67 25.76 1899 25.6457 up down incorrect
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20211112 0 52.88 53.1061 52.83 53.05 36276 43.5357 up down incorrect
FDIV.US First Trust Strategic Income ETF 20211112 0 50.47 50.77 50.47 50.645 2659 50.3155 up up correct
FDNI.US First Trust Dow Jones International Internet ETF 20211112 0 43.62 44.3 43.57 44.3 5600 44.3 up up correct
FDT.US First Trust Exchange 20211112 0 62.4 62.64 62.3893 62.53 7958 61.3915 up up correct
FDTS.US First Trust Developed Markets ex 20211112 0 48.03 48.03 47.77 47.77 208 47.77 down down correct
FEM.US First Trust Emerging Markets AlphaDEX Fund 20211112 0 26.04 26.17 26.04 26.07 16812 25.8469 up up correct
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20211112 0 32.34 32.3499 32.1201 32.22 26775 31.9309 down down correct
FEMS.US First Trust Exchange 20211112 0 42.21 42.34 42.19 42.27 3245 41.3905 up up correct
FEP.US First Trust Europe AlphaDEX Fund 20211112 0 44.06 44.23 44.0396 44.11 33306 43.58 up up correct
FEUZ.US First Trust Exchange 20211112 0 47.54 47.54 47.54 47.54 95 47.2446
FEX.US First Trust Large Cap Core AlphaDEX Fund 20211112 0 92.34 92.65 92.0589 92.63 14224 92.3368 up up correct
FGM.US First Trust Germany AlphaDEX Fund 20211112 0 56.455 56.455 56.1901 56.455 1092 56.2707
FICS.US First Trust International Developed Cap Strength ETF 20211112 0 36.05 36.05 36.05 36.05 0 35.9231
FID.US First Trust S&P International Dividend Aristocrats ETF 20211112 0 17.93 17.965 17.92 17.93 3728 17.6726
FINX.US Global X FinTech ETF 20211112 0 50.47 51.07 50.23 51.01 129679 48.3829 up up correct
FIXD.US First Trust Exchange 20211112 0 53.35 53.4094 53.26 53.285 292800 53.16 down down correct
FJP.US First Trust Japan AlphaDEX Fund 20211112 0 51.97 52.1242 51.97 52.1242 177 51.4161 up up correct
FKU.US First Trust United Kingdom AlphaDEX Fund 20211112 0 43.61 43.675 43.38 43.675 2730 43.3269 up up correct
FLN.US First Trust Latin America AlphaDEX Fund 20211112 0 17.635 17.635 17.4201 17.4847 6787 17.0769 down down correct
FMB.US First Trust Managed Municipal ETF 20211112 0 56.83 56.9153 56.83 56.88 268973 56.7004 up up correct
FMHI.US First Trust Exchange 20211112 0 55.92 56.0699 55.92 56.03 20460 55.7708 up up correct
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20211112 0 47.98 48.07 47.85 48.0087 39096 47.778 up up correct
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20211112 0 106.62 106.79 106.4 106.71 13110 106.2809 up up correct
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20211112 0 78.59 78.71 78.39 78.63 10500 78.63 up up correct
FPA.US First Trust Asia Pacific Ex 20211112 0 32.375 32.3797 32.27 32.3797 898 31.4209 up up correct
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20211112 0 32.68 32.71 32.61 32.6544 4354 32.6034 down up incorrect
FPXI.US First Trust International Equity Opportunities ETF 20211112 0 65.04 65.4618 65.04 65.39 51439 65.2944 up up correct
FSZ.US First Trust Switzerland AlphaDEX Fund 20211112 0 70.93 71.38 70.93 71.38 1207 71.0222 up up correct
FTA.US First Trust Large Cap Value AlphaDEX Fund 20211112 0 68.84 68.9497 68.55 68.86 20502 68.505 up up correct
FTAG.US First Trust Exchange 20211112 0 30.895 30.895 30.895 30.895 287 30.7296
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20211112 0 122.09 123.09 121.86 123.09 33200 123.09 up up correct
FTCS.US First Trust Capital Strength ETF 20211112 0 81.08 81.5584 80.85 81.42 167306 81.1427 up up correct
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20211112 0 25.06 25.23 25.06 25.16 375980 23.4586 up up correct
FTHI.US First Trust BuyWrite Income ETF 20211112 0 22.73 22.73 22.67 22.7124 3360 22.5489 down up incorrect
FTLB.US First Trust Hedged BuyWrite Income ETF 20211112 0 22.23 22.25 22.23 22.25 1146 22.1377 up up correct
FTRI.US First Trust Exchange 20211112 0 13.2 13.21 13.15 13.17 3857 12.8949 down down correct
FTSL.US First Trust Senior Loan Fund 20211112 0 47.89 47.99 47.89 47.96 519263 47.6904 up up correct
FTSM.US First Trust Enhanced Short Maturity ETF 20211112 0 59.87 59.88 59.87 59.87 233661 59.839
FTXD.US First Trust Nasdaq Retail ETF 20211112 0 37.81 37.98 37.785 37.9291 3732 37.8912 up up correct
FTXG.US First Trust Nasdaq Food & Beverage ETF 20211112 0 25.57 25.73 25.57 25.629 2010 25.4752 up up correct
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20211112 0 27.1818 27.1818 27.1818 27.1818 262 27.0713
FTXL.US First Trust Nasdaq Semiconductor ETF 20211112 0 76.89 77.14 76.37 77.0273 5709 76.9248 up up correct
FTXN.US First Trust Nasdaq Oil & Gas ETF 20211112 0 20.92 20.99 20.72 20.8488 28173 20.8379 down down correct
FTXO.US First Trust Nasdaq Bank ETF 20211112 0 35.06 35.06 34.57 34.88 44450 34.6824 down down correct
FTXR.US First Trust Nasdaq Transportation ETF 20211112 0 35.49 35.799 35.49 35.63 21505 35.5529 up down incorrect
FV.US First Trust Dorsey Wright Focus 5 ETF 20211112 0 50.93 51.2798 50.895 51.15 52418 51.1151 up up correct
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20211112 0 39.27 39.31 39.241 39.2981 3717 39.2719 up up correct
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20211112 0 79.81 80.04 79.6 79.87 8955 79.3896 up up correct
FYT.US First Trust Small Cap Value AlphaDEX Fund 20211112 0 54.25 54.285 54.0593 54.1 6539 53.8348 down down correct
FYX.US First Trust Exchange 20211112 0 101.3 101.3 100.54 100.69 31101 100.1598 down down correct
GENY.US Principal Millennials Index ETF 20211112 0 64.57 64.9 64.57 64.9 990 63.259 up down incorrect
GET.US Getnet Adquirência e Serviços para Meios de Pagamento S.A. 20211112 0 1.71 1.77 1.68 1.73 186600 1.73 up up correct
GETVV.US Getnet Adquirencia e Servicos para Meios de Pagamento S.A. American Depositary Shares When 20211112 0 1.71 1.7696 1.68 1.73 186647 1.73 up up correct
GIGE.US SoFi Gig Economy ETF 20211112 0 36.81 37.29 36.77 37.267 5300 36.247 up up correct
GLDI.US Credit Suisse X 20211112 0 8.68 8.69 8.67 8.675 107926 8.5212 down up incorrect
GNMA.US iShares GNMA Bond ETF 20211112 0 49.8171 49.8171 49.74 49.775 59082 49.7648 down down correct
GNOM.US Global X Genomics & Biotechnology ETF 20211112 0 21.7 21.77 21.43 21.59 172400 21.5823 down down correct
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20211112 0 104.07 104.44 103.585 104.41 60533 104.3702 up up correct
GXTG.US Global X Funds 20211112 0 51.74 52.14 51.545 52.13 10500 51.4458 up up correct
HERD.US Pacer Cash Cows Fund of Funds ETF 20211112 0 36.07 36.07 36.07 36.07 0 35.785
HERO.US Global X Funds 20211112 0 31.47 31.649 31.33 31.56 110800 31.3394 up up correct
HEWG.US iShares Trust 20211112 0 33.659 33.685 33.659 33.66 747 33.374 up down incorrect
HLAL.US Wahed FTSE USA Shariah ETF 20211112 0 41.21 41.28 41.001 41.25 15700 41.1561 up up correct
HNDL.US Strategy Shares 20211112 0 25.91 25.96 25.8522 25.94 401656 25.7896 up up correct
HYDR.US Global X Hydrogen ETF 20211112 0 28.65 28.86 28.3 28.57 60400 28.5529 down down correct
HYLS.US First Trust Tactical High Yield ETF 20211112 0 47.86 47.9 47.8 47.87 127601 47.4101 up up correct
HYXE.US iShares iBoxx $ High Yield ex Oil & Gas Corporate Bond ETF 20211112 0 51.61 51.955 51.02 51.8799 12553 51.8799 up down incorrect
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20211112 0 51.61 51.955 51.02 51.88 12600 51.2317 up down incorrect
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20211112 0 22.34 22.34 22.25 22.25 21107 22.105 down down correct
IBB.US iShares Biotechnology ETF 20211112 0 154 154.4799 152.648 154 1037114 153.9568
IBBJ.US Defiance Nasdaq Junior Biotechnology ETF 20211112 0 29.97 29.97 29.9 29.935 2100 29.935 down down correct
IBBQ.US Invesco Nasdaq Biotechnology ETF 20211112 0 24.4 24.46 24.2 24.41 15700 24.3044 up up correct
IBTA.US iShares Trust 20211112 0 25.35 25.35 25.35 25.35 0 25.35
IBTB.US iShares Trust 20211112 0 25.42 25.43 25.413 25.42 6200 25.415
IBTD.US iShares Trust 20211112 0 25.55 25.56 25.545 25.545 5900 25.535 down down correct
IBTE.US iShares Trust 20211112 0 25.51 25.53 25.51 25.515 9300 25.496 up up correct
IBTF.US iShares Trust 20211112 0 25.4 25.4 25.39 25.39 2100 25.361 down down correct
IBTG.US iShares Trust 20211112 0 25.29 25.29 25.27 25.285 8600 25.254 down down correct
IBTH.US iShares Trust 20211112 0 25.14 25.16 25.12 25.13 4200 25.0911 down down correct
IBTI.US iShares Trust 20211112 0 25.12 25.155 25.11 25.125 1600 25.0742 up up correct
IBTJ.US iShares Trust 20211112 0 25.03 25.03 25.03 25.03 900 25.0012
IBTL.US iShares iBonds Dec 2031 Term Treasury ETF 20211112 0 24.8 24.8 24.8 24.8 0 24.7132
ICLN.US iShares Global Clean Energy ETF 20211112 0 25.03 25.1599 24.86 25.08 4196101 24.9363 up up correct
IEF.US iShares 7 20211112 0 114.8 114.94 114.52 114.62 10613441 114.4282 down up incorrect
IEI.US iShares 3 20211112 0 128.86 128.96 128.74 128.82 842993 128.661 down down correct
IEUS.US iShares MSCI Europe Small 20211112 0 72.11 72.2853 72.09 72.09 4759 70.9951 down down correct
IFGL.US iShares International Developed Real Estate ETF 20211112 0 29.09 29.17 29.07 29.13 31460 28.9506 up up correct
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20211112 0 23.72 23.79 23.6999 23.75 20761 23.6101 up up correct
IGF.US iShares Trust 20211112 0 47.69 47.71 47.6 47.7 106032 47.215 up up correct
IGIB.US iShares 5 20211112 0 59.64 59.66 59.5 59.54 916317 59.1807 down down correct
IGOV.US iShares International Treasury Bond ETF 20211112 0 51.01 51.09 50.92 51.05 92478 50.8525 up up correct
IGSB.US iShares 1 20211112 0 54.16 54.175 54.14 54.16 2359171 53.9297
IHYF.US Invesco High Yield Bond Factor ETF 20211112 0 25.62 25.62 25.575 25.575 1000 25.2857 down down correct
IJT.US iShares S&P Small 20211112 0 142.88 143.135 142.5001 142.63 67009 142.4053 down down correct
IMCV.US iShares Morningstar Mid 20211112 0 68.03 68.24 67.99 68.11 7500 67.7419 up up correct
INDY.US iShares India 50 ETF 20211112 0 53.23 53.36 53.16 53.26 33617 49.7213 up up correct
INFR.US Legg Mason Global Infrastructure ETF 20211112 0 31.39 31.46 31.39 31.46 382 31.3607 up up correct
IPKW.US Invesco International BuyBack Achievers ETF 20211112 0 43.95 44.097 43.95 44.097 5835 41.6661 up down incorrect
ISDX.US Invesco RAFI Strategic Developed ex 20211112 0 31.03 31.11 31.03 31.1 12045 30.5266 up down incorrect
ISEM.US Invesco RAFI Strategic Emerging Markets ETF 20211112 0 28.98 29.02 28.94 28.985 868 28.4973 up up correct
ISHG.US iShares 1 20211112 0 79.8 79.9 79.8 79.875 7426 78.8513 up up correct
ISTB.US iShares Core 1 20211112 0 50.65 50.65 50.6 50.62 440080 50.4739 down down correct
IUS.US Invesco RAFI Strategic US ETF 20211112 0 39.511 39.74 39.511 39.6864 6469 39.5054 up up correct
IUSB.US iShares Core Total USD Bond Market ETF 20211112 0 53.1 53.12 52.97 53 931843 52.877 down down correct
IUSG.US iShares Core S&P U.S. Growth ETF 20211112 0 112.91 114.005 112.64 113.91 230817 113.7328 up up correct
IUSS.US Invesco RAFI Strategic US Small Company ETF 20211112 0 41.02 41.02 40.87 40.9 2725 40.851 down down correct
IUSV.US iShares Core S&P U.S. Value ETF 20211112 0 75.37 75.4999 75.12 75.38 242841 74.9945 up up correct
IXUS.US iShares Core MSCI Total International Stock ETF 20211112 0 73.91 74.1041 73.805 74.1 1795204 72.6963 up up correct
JKI.US iShares Morningstar Mid 20211112 0 68.03 68.2393 67.9868 68.11 7524 68.11 up up correct
JOET.US Virtus ETF Trust II 20211112 0 32.65 32.84 32.569 32.84 12300 32.6962 up up correct
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20211112 0 69.84 69.85 69.4 69.72 8710 69.6202 down down correct
KBWB.US Invesco Exchange 20211112 0 72.44 72.51 71.555 72.17 5907576 71.65 down down correct
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20211112 0 21.45 21.45 21.2601 21.29 96930 21.0104 down down correct
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20211112 0 79.22 79.5004 79.22 79.29 2678 78.3533 up up correct
KBWR.US Invesco KBW Regional Banking ETF 20211112 0 66.5 66.5 65.982 66.0025 1002 65.6157 down up incorrect
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20211112 0 24.71 24.71 24.42 24.47 77469 24.2632 down down correct
KEJI.US Global X Funds 20211112 0 19.65 19.65 19.63 19.63 500 19.63 down down correct
KRMA.US Global X Conscious Companies ETF 20211112 0 33.88 34.15 33.88 34.14 17997 33.9008 up up correct
KROP.US Global X Funds 20211112 0 22.03 22.096 21.92 22.096 3400 21.9444 up up correct
LDEM.US iShares ESG MSCI EM Leaders ETF 20211112 0 63.01 63.08 62.94 63.05 10500 62.2132 up up correct
LDSF.US First Trust Exchange 20211112 0 20.02 20.06 20.02 20.06 35500 20.0019 up down incorrect
LEGR.US First Trust Exchange 20211112 0 44.47 44.6 44.39 44.57 19950 44.2439 up up correct
LMBS.US First Trust Low Duration Opportunities ETF 20211112 0 50.21 50.24 50.21 50.23 428073 50.0749 up up correct
LNGR.US Global X Aging Population ETF 20211112 0 29.78 29.85 29.72 29.82 4413 29.82 up up correct
LRGE.US ClearBridge Large Cap Growth ESG ETF 20211112 0 61.93 62.43 61.93 62.43 4632 61.6875 up down incorrect
LVHD.US Legg Mason Low Volatility High Dividend ETF 20211112 0 38.04 38.1 37.94 37.995 18829 37.7758 down down correct
MBB.US iShares Trust 20211112 0 107.59 107.65 107.44 107.51 1184500 107.51 down down correct
MCEF.US First Trust Municipal CEF Income Opportunity ETF 20211112 0 21.05 21.05 20.99 21.015 8993 20.9211 down down correct
MCHI.US iShares MSCI China ETF 20211112 0 70.42 70.785 70.095 70.66 11464552 70.148 up up correct
MDCP.US VictoryShares THB Mid Cap ESG ETF 20211112 0 26.509 26.509 26.509 26.509 0 26.4304
MDIV.US First Trust Multi 20211112 0 16.8 16.8 16.7161 16.73 55542 16.5372 down down correct
MILN.US Global X Millennials Consumer ETF 20211112 0 44.74 45.1242 44.57 45.07 26613 45.0012 up up correct
NFTY.US First Trust Exchange 20211112 0 50.71 50.73 50.6 50.67 1800 50.129 down down correct
NXTG.US First Trust Exchange 20211112 0 80.697 81.118 80.47 81.04 27433 80.7918 up up correct
ONEQ.US Fidelity Nasdaq Composite Index ETF 20211112 0 61.31 61.74 61.0709 61.7 179824 61.5865 up up correct
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20211112 0 22.055 22.22 22.055 22.15 3090198 14.4 up up correct
PDEV.US Principal International Multi 20211112 0 31.3 31.3 31.3 31.3 0 31.3
PDP.US Invesco DWA Momentum ETF 20211112 0 99.27 99.77 98.85 99.62 23100 99.62 up up correct
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20211112 0 20.84 20.87 20.7401 20.79 116659 20.6431 down down correct
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20211112 0 98.23 99.0861 98.136 99.0442 7572 98.923 up up correct
PFF.US iShares Preferred and Income Securities ETF 20211112 0 38.96 38.97 38.85 38.87 4447585 38.6189 down down correct
PFI.US Invesco DWA Financial Momentum ETF 20211112 0 58.9424 58.9734 58.5474 58.9 6163 58.7554 down down correct
PFM.US Invesco Dividend Achievers ETF 20211112 0 38.83 38.9518 38.77 38.8965 23503 38.6926 up down incorrect
PGJ.US Invesco Golden Dragon China ETF 20211112 0 46.52 47.19 46.52 47.18 50800 47.18 up down incorrect
PHO.US Invesco Water Resources ETF 20211112 0 59.42 59.6884 59.18 59.61 101789 59.5777 up up correct
PID.US Invesco International Dividend Achievers ETF 20211112 0 18.35 18.4399 18.35 18.41 51181 18.1966 up up correct
PIE.US Invesco DWA Emerging Markets Momentum ETF 20211112 0 25.55 25.66 25.505 25.5605 33224 25.4101 up up correct
PIO.US Invesco Global Water ETF 20211112 0 42.58 42.8828 42.5728 42.83 26892 42.6519 up up correct
PIZ.US Invesco DWA Developed Markets Momentum ETF 20211112 0 40.99 41.04 40.8343 40.957 5843 40.7047 down down correct
PKW.US Invesco BuyBack Achievers ETF 20211112 0 97.62 97.89 97.3254 97.72 26998 97.5309 up up correct
PLW.US Invesco Exchange 20211112 0 36.6 36.62 36.48 36.52 18981 36.4412 down down correct
PNQI.US Invesco NASDAQ Internet ETF 20211112 0 243.17 247.88 242.97 247.88 10400 247.88 up up correct
POTX.US Global X Funds 20211112 0 9.36 9.79 9.101 9.79 455300 9.5399 up up correct
PPH.US VanEck Vectors ETF Trust 20211112 0 76.26 76.26 75.8004 76.02 10555 75.7556 down down correct
PRFZ.US Invesco FTSE RAFI US 1500 Small 20211112 0 200.11 200.4 199.65 199.94 4440 199.3379 down up incorrect
PSC.US Principal Exchange 20211112 0 49.51 49.6 49.51 49.5231 1164 49.2154 up up correct
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20211112 0 109.2999 109.3907 108.8548 108.8548 808 108.6366 down up incorrect
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20211112 0 118.83 119.34 118.83 119.1428 5022 118.7805 up down incorrect
PSCE.US Invesco S&P SmallCap Energy ETF 20211112 0 8.28 8.34 8.18 8.23 120180 8.2124 down down correct
PSCF.US Invesco S&P SmallCap Financials ETF 20211112 0 63.83 63.83 63.16 63.16 784 62.9901 down down correct
PSCH.US Invesco S&P SmallCap Health Care ETF 20211112 0 190.31 191.16 190.23 190.26 9700 190.26 down up incorrect
PSCI.US Invesco S&P SmallCap Industrials ETF 20211112 0 103.9 103.9284 103.3408 103.3408 3571 103.14 down down correct
PSCM.US Invesco S&P SmallCap Materials ETF 20211112 0 69.2422 69.6971 69.2422 69.6971 482 69.5472 up up correct
PSCT.US Invesco S&P SmallCap Information Technology ETF 20211112 0 151.9 152.57 151.9 152.12 8000 152.12 up up correct
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20211112 0 68.22 68.5 68.2 68.45 2816 67.5726 up up correct
PSET.US Principal Exchange 20211112 0 57.8 58.3 57.79 58.26 5250 58.0942 up up correct
PSL.US Invesco Exchange 20211112 0 92.1301 92.39 92.0818 92.38 2396 92.0583 up down incorrect
PTF.US Invesco Exchange 20211112 0 179.96 181.61 179.47 181.61 16100 181.61 up up correct
PTH.US Invesco DWA Healthcare Momentum ETF 20211112 0 162.04 162.76 161.65 162.76 6800 162.76 up up correct
PUI.US Invesco DWA Utilities Momentum ETF 20211112 0 33.9432 34.06 33.9432 34.04 2837 33.8917 up down incorrect
PXI.US Invesco DWA Energy Momentum ETF 20211112 0 33.69 33.93 33.505 33.73 19994 33.6458 up up correct
PY.US Principal Exchange 20211112 0 44.43 44.43 44.365 44.42 3583 44.0925 down up incorrect
PYZ.US Invesco DWA Basic Materials Momentum ETF 20211112 0 95.86 96.67 95.45 96.56 12539 96.4213 up up correct
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20211112 0 61.64 61.8633 61.08 61.2695 10959 60.9347 down down correct
QAT.US iShares MSCI Qatar ETF 20211112 0 21.23 21.34 21.23 21.27 21128 21.209 up down incorrect
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20211112 0 81.31 82.08 80.73 81.47 403900 81.47 up up correct
QCLR.US Global X NASDAQ 100® Collar 95 20211112 0 26.14 26.14 26.14 26.14 0 25.7221
QQC.US Simplify Nasdaq 100 plus convexity ETF 20211112 0 33.25 33.51 32.98 33.343 16700 33.3202 up up correct
QQD.US Simplify Nasdaq 100 plus Downside convexity ETF 20211112 0 31.954 31.96 31.88 31.941 2600 31.9222 down down correct
QQEW.US First Trust NASDAQ 20211112 0 119.53 120.34 119.3484 120.2 37340 120.0929 up up correct
QQJG.US Invesco ESG NASDAQ Next Gen 100 ETF 20211112 0 25.78 25.9 25.78 25.9 1100 25.8796 up up correct
QQMG.US Invesco ESG NASDAQ 100 ETF 20211112 0 26.06 26.339 26.045 26.33 7000 26.3096 up up correct
QQQ.US Invesco QQQ Trust Series 1 20211112 0 391.77 395.25 390.13 394.7 34730559 394.1961 up up correct
QQQA.US ProShares Trust 20211112 0 46.2 46.743 46.2 46.743 2400 46.743 up up correct
QQQJ.US Invesco NASDAQ Next Gen 100 ETF 20211112 0 35.71 36 35.7001 36 253489 35.7504 up up correct
QQQM.US Invesco NASDAQ 100 ETF 20211112 0 161.04 162.439 160.39 162.23 264285 162.0774 up up correct
QQQN.US VictoryShares Nasdaq Next 50 ETF 20211112 0 36.186 36.5 36.186 36.5 4400 36.4838 up down incorrect
QQXT.US First Trust NASDAQ 20211112 0 88.9 89.29 88.9 89.29 1400 89.2038 up up correct
QRMI.US Global X NASDAQ 100® Risk Managed Income ETF 20211112 0 24.21 24.24 24.21 24.23 7800 23.7509 up up correct
QTEC.US First Trust Exchange 20211112 0 177.55 179.4791 177.3132 179.24 53558 179.2272 up up correct
QTR.US Global X NASDAQ 100 Tail Risk ETF 20211112 0 25.88 25.88 25.88 25.88 200 25.3978
QYLD.US Global X NASDAQ 100 Covered Call ETF 20211112 0 22.91 22.915 22.88 22.91 2709521 21.6897
QYLG.US Global X Funds 20211112 0 33.44 33.575 33.37 33.574 12300 30.235 up up correct
RAYS.US Global X Solar ETF 20211112 0 27.58 27.754 27.58 27.754 1900 27.7479 up up correct
RDVY.US First Trust Rising Dividend Achievers ETF 20211112 0 51.64 51.9191 51.5258 51.85 879762 51.6756 up up correct
REIT.US ALPS Active REIT ETF 20211112 0 30.42 30.42 30.36 30.41 1200 29.3934 down down correct
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20211112 0 73.86 74.15 73.86 74.15 31765 72.813 up up correct
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20211112 0 68.84 68.88 68.8 68.8 2667 67.8917 down down correct
RFEU.US First Trust RiverFront Dynamic Europe ETF 20211112 0 78.48 78.48 78.4465 78.4465 202 77.9079 down down correct
RILYO.US B Riley Financial Inc 20211112 0 25.765 25.785 25.72 25.78 2300 25.78 up up correct
RING.US iShares MSCI Global Gold Miners ETF 20211112 0 28.69 29.06 28.32 28.87 63009 28.4958 up up correct
RNDM.US First Trust Exchange 20211112 0 56.52 56.5599 56.4201 56.4894 705 56.0172 down down correct
RNDV.US First Trust US Equity Dividend Select ETF 20211112 0 30.3491 30.3761 30.28 30.3353 7300 30.0941 down down correct
RNEM.US First Trust Exchange 20211112 0 48.378 48.378 48.378 48.378 0 48.378
RNLC.US First Trust Large Cap US Equity Select ETF 20211112 0 34.67 34.67 34.415 34.5553 3339 34.4347 down down correct
RNMC.US First Trust Mid Cap US Equity Select ETF 20211112 0 30.77 30.86 30.73 30.8203 1491 30.6687 up up correct
RNRG.US Global X Renewable Energy Producers ETF 20211112 0 16.46 16.6 16.45 16.538 19400 16.4631 up up correct
RNSC.US First Trust Small Cap US Equity Select ETF 20211112 0 30.71 30.76 30.665 30.665 5697 30.4748 down down correct
ROBT.US First Trust Exchange 20211112 0 56.81 57.123 56.56 57.09 24300 57.09 up up correct
RTH.US VanEck Vectors ETF Trust 20211112 0 192.93 192.96 192.74 192.96 1794 191.4255 up up correct
SARK.US Tuttle Capital Short Innovation ETF 20211112 0 31.44 31.69 31.2 31.355 59100 31.355 down up incorrect
SCZ.US iShares MSCI EAFE Small 20211112 0 76.49 76.66 76.369 76.66 643435 75.1404 up down incorrect
SDG.US iShares MSCI Global Impact ETF 20211112 0 95.32 95.59 95.32 95.55 25058 94.4513 up up correct
SDVY.US First Trust Exchange 20211112 0 30.78 30.82 30.65 30.7472 142773 30.6179 down down correct
SHV.US iShares Short Treasury Bond ETF 20211112 0 110.45 110.45 110.44 110.45 687400 110.45
SHY.US iShares Trust 20211112 0 85.78 85.8 85.75 85.78 3130827 85.7119
SKOR.US FlexShares Credit 20211112 0 53.391 53.391 53.325 53.3463 22895 52.7798 down up incorrect
SKYU.US ProShares Ultra Cloud Computing 20211112 0 54.699 54.699 54.699 54.699 0 54.699
SKYY.US First Trust Exchange 20211112 0 117.75 119.21 117.75 119.16 200200 118.3969 up down incorrect
SLQD.US iShares Trust 20211112 0 51.27 51.28 51.24 51.27 174276 51.0782
SLVO.US Credit Suisse X 20211112 0 5.55 5.57 5.52 5.56 261344 5.4163 up up correct
SMCP.US AlphaMark Actively Managed Small Cap ETF 20211112 0 32.74 32.792 32.72 32.792 654 32.561 up up correct
SMH.US VanEck Vectors Semiconductor ETF 20211112 0 299.04 302.31 297.23 301.1 2636091 299.4957 up up correct
SNSR.US Global X Internet of Things ETF 20211112 0 39.68 39.96 39.59 39.87 208104 39.7521 up up correct
SNUG.US Alpha Architect ETF Trust 20211112 0 28.27 28.39 28.21 28.35 14700 28.134 up up correct
SOCL.US Global X Funds 20211112 0 61.95 62.58 61.95 62.39 12500 62.39 up up correct
SOXQ.US Invesco PHLX Semiconductor ETF 20211112 0 29.73 30.06 29.68 29.98 18800 29.832 up up correct
SOXX.US iShares Semiconductor ETF 20211112 0 520.38 526.1252 517.51 523.65 656849 522.6553 up up correct
SPC.US CrossingBridge Pre 20211112 0 20.45 20.55 20.415 20.45 3200 20.45
SPQQ.US Siren Large Cap Blend Index ETF 20211112 0 35 35.335 35 35.33 300 33.8667 up up correct
SPRX.US Spear Alpha ETF 20211112 0 23.24 23.324 23.24 23.324 200 23.2659 up up correct
SQLV.US Legg Mason ETF Investment Trust 20211112 0 41.76 41.76 41.4956 41.4956 240 41.2809 down down correct
SQQQ.US ProShares Trust 20211112 0 6.47 6.56 6.3 6.32 115251400 6.32 down down correct
SRET.US Global X SuperDividend REIT ETF 20211112 0 9.77 9.77 9.68 9.68 166583 9.5774 down down correct
SUSB.US iShares ESG 1 20211112 0 25.75 25.76 25.74 25.76 120241 25.6721 up up correct
SUSC.US iShares ESG USD Corporate Bond ETF 20211112 0 27.56 27.57 27.4419 27.49 94176 27.3385 down down correct
SUSL.US iShares ESG MSCI USA Leaders ETF 20211112 0 83.43 83.83 83.35 83.76 13600 83.5183 up up correct
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20211112 0 59.97 60.36 59.931 60.18 35685 59.7551 up down incorrect
TLT.US iShares 20+ Year Treasury Bond ETF 20211112 0 148 148.51 146.76 147.33 12711972 146.9858 down down correct
TQQQ.US ProShares UltraPro QQQ 20211112 0 161.81 166.07 159.75 165.45 31910199 165.4499 up down incorrect
TUR.US iShares Inc. 20211112 0 22.42 22.48 22.26 22.34 460423 22.2373 down up incorrect
TUSA.US First Trust Total US Market AlphaDEX ETF 20211112 0 51.53 51.78 51.53 51.78 1816 51.6881 up up correct
UAE.US iShares MSCI UAE ETF 20211112 0 15.9999 16.12 15.9999 16.12 19526 15.8564 up up correct
UCRD.US VictoryShares ESG Corporate Bond ETF 20211112 0 24.975 24.975 24.975 24.975 0 24.869
UCYB.US ProShares Ultra Nasdaq Cybersecurity 20211112 0 57.97 58.499 57.7 58.499 3400 58.2218 up up correct
UFO.US Procure ETF Trust II 20211112 0 30.69 30.695 30.542 30.64 15500 30.4929 down up incorrect
USBF.US iShares USD Bond Factor ETF 20211112 0 100.105 100.105 100.105 100.105 0 99.8092
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20211112 0 60.14 60.18 59.96 60.04 292815 59.8039 down down correct
USMC.US Principal U.S. Mega 20211112 0 42.9817 43.24 42.9817 43.2269 31937 43.0344 up up correct
USOI.US Credit Suisse X 20211112 0 5.59 5.595 5.54 5.59 1085178 5.3719
USXF.US iShares ESG Advanced MSCI USA ETF 20211112 0 39.34 39.625 39.267 39.55 49400 39.4346 up up correct
VCIT.US Vanguard Intermediate 20211112 0 93.727 93.75 93.5 93.58 2849165 92.6453 down down correct
VCLT.US Vanguard Long 20211112 0 107.19 107.24 106.46 106.74 1071433 106.2044 down down correct
VCSH.US Vanguard Scottsdale Funds 20211112 0 81.7 81.72 81.6535 81.7 4345008 81.3187
VGIT.US Vanguard Intermediate 20211112 0 66.936 66.99 66.86 66.9 867973 66.4114 down up incorrect
VGLT.US Vanguard Scottsdale Funds 20211112 0 89.4 89.695 88.72 89.05 1675808 88.7848 down down correct
VGSH.US Vanguard Short 20211112 0 61.16 61.17 61.14 61.15 1549588 60.9309 down down correct
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20211112 0 91.19 91.5095 91.06 91.44 91218 85.8763 up up correct
VMBS.US Vanguard Mortgage 20211112 0 53.02 53.08 52.95 53 930245 52.8968 down down correct
VNQI.US Vanguard Global ex 20211112 0 57.77 57.87 57.69 57.76 176946 54.7286 down down correct
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20211112 0 216.71 217.78 216.195 217.61 30225 216.8309 up up correct
VONG.US Vanguard Scottsdale Funds 20211112 0 77.39 78.09 77.185 78.04 308459 77.9151 up up correct
VONV.US Vanguard Scottsdale Funds 20211112 0 73.28 73.34 72.98 73.31 118701 72.9337 up up correct
VPN.US Global X Funds 20211112 0 17.51 17.723 17.5 17.693 9400 17.5341 up down incorrect
VRIG.US Invesco Actively Managed Exchange 20211112 0 25.1 25.1 25.08 25.085 37814 25.0556 down down correct
VSDA.US VictoryShares Dividend Accelerator ETF 20211112 0 46.12 46.3353 46.1 46.3029 3384 46.1499 up up correct
VSMV.US VictoryShares US Multi 20211112 0 40.5 40.71 40.5 40.6 1942 40.5129 up down incorrect
VTC.US Vanguard Scottsdale Funds 20211112 0 91.26 91.2821 91.0001 91.1 23862 90.7429 down down correct
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20211112 0 215.01 215.71 214.2786 215.67 14839 214.9 up up correct
VTIP.US Vanguard Malvern Funds 20211112 0 52.37 52.5 52.3575 52.41 3130681 51.4472 up up correct
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20211112 0 234.98 234.98 234.19 234.88 7956 234.1821 down down correct
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20211112 0 96.96 97.09 96.5 96.81 926009 96.2894 down down correct
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20211112 0 154.21 154.21 153.0231 153.5 22483 152.3507 down down correct
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20211112 0 77.87 77.92 77.65 77.72 166639 77.1866 down down correct
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20211112 0 65.83 66.045 65.755 66.04 2345263 65.0513 up up correct
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20211112 0 68.25 68.39 68.15 68.39 209100 67.3982 up up correct
WBND.US Western Asset Total Return ETF 20211112 0 26.5667 26.57 26.47 26.525 8486 26.2659 down down correct
WCBR.US WisdomTree Trust 20211112 0 30.2 30.29 30.017 30.29 10100 30.1612 up up correct
WINC.US Legg Mason ETF Investment Trust 20211112 0 26.01 26.01 26.01 26.01 300 25.9297
WIZ.US Alpha Architect Merlyn.AI Bull 20211112 0 37.07 37.74 37.07 37.72 3600 37.6077 up up correct
WNDY.US Global X Wind Energy ETF 20211112 0 24.9 24.9 24.9 24.9 200 24.9
WOOD.US iShares Global Timber & Forestry ETF 20211112 0 86.69 86.99 86.4 86.75 12546 86.4824 up up correct
XT.US iShares Exponential Technologies ETF 20211112 0 66.96 67.23 66.83 67.2 58433 66.9137 up up correct
YLCO.US Global X YieldCo & Renewable Energy Income ETF 20211112 0 16.46 16.6 16.45 16.5377 19358 16.5377 up up correct

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