CollectAI

close-nasdaq_etfs

2021/11/29

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20211129 0 62.47 62.47 62.3101 62.3101 967 62.0771 down down correct
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20211129 0 83.93 83.95 83.23 83.52 2881836 82.0077 down up incorrect
ACWI.US iShares Trust 20211129 0 104.5 104.745 103.76 104.3 4160014 103.2271 down down correct
ACWX.US iShares MSCI ACWI ex U.S. ETF 20211129 0 55.3 55.3 54.8 55.05 1471238 54.1649 down down correct
ADRE.US Invesco BLDRS Emerging Markets 50 ADR Index Fund 20211129 0 47.8 47.8 47.42 47.5294 5090 46.7771 down up incorrect
AGNG.US Global X Aging Population ETF 20211129 0 28.111 28.111 27.88 27.88 4700 27.7135 down down correct
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20211129 0 46.41 46.79 46.41 46.76 51693 46.69 up up correct
AIA.US iShares Trust 20211129 0 77.65 77.65 76.91 77.39 53714 76.6756 down down correct
AIQ.US Global X Artificial Intelligence & Technology ETF 20211129 0 32.14 32.36 31.95 32.26 31364 32.2469 up up correct
AIRR.US First Trust Exchange 20211129 0 46.34 46.34 45.14 45.34 58211 45.3215 down down correct
ALTY.US Global X Funds 20211129 0 13.31 13.35 13.29 13.34 13609 13.1552 up up correct
ANGL.US VanEck Vectors ETF Trust 20211129 0 32.57 32.59 32.49 32.59 1132347 32.3931 up up correct
AQWA.US Global X Funds 20211129 0 17.08 17.19 17.04 17.17 3500 17.0056 up up correct
ASET.US FlexShares Real Assets Allocation Index Fund 20211129 0 33.0949 33.269 33.0949 33.1788 1008 32.8216 up up correct
BBH.US VanEck Vectors Biotech ETF 20211129 0 200.04 200.77 198 198.48 18446 198.0745 down down correct
BFIT.US Global X Health & Wellness ETF 20211129 0 28.6 28.73 28.46 28.46 13157 28.3178 down up incorrect
BGRN.US iShares Trust 20211129 0 54.99 55 54.8754 55 14718 54.5798 up up correct
BIB.US ProShares Ultra Nasdaq Biotechnology 20211129 0 87.5 88 85 85.18 52796 85.18 down down correct
BICK.US First Trust BICK Index Fund 20211129 0 32.53 32.65 32.53 32.58 1776 31.7418 up up correct
BIS.US ProShares UltraShort Nasdaq Biotechnology 20211129 0 18.99 19.59 18.82 19.59 28100 19.59 up up correct
BJK.US VanEck Vectors Gaming ETF 20211129 0 43.69 43.755 43.2 43.35 38052 42.9886 down down correct
BKCH.US Global X Blockchain ETF 20211129 0 32.51 33.15 31.32 32.7 182800 31.3761 up up correct
BLCN.US Siren ETF Trust 20211129 0 47.81 48 46.85 47.54 120199 47.5091 down down correct
BND.US Vanguard Bond Index Funds 20211129 0 84.99 85.29 84.97 85.26 6133012 84.9847 up up correct
BNDW.US Vanguard Total World Bond ETF 20211129 0 79.68 79.85 79.6293 79.84 39239 78.7124 up down incorrect
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20211129 0 56.98 57.08 56.97 57.06 2451223 55.4103 up down incorrect
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20211129 0 36.78 37.05 36.4 36.87 599400 36.87 up down incorrect
BSBE.US Invesco BulletShares (R) 2022 USD Emerging Markets Debt ETF 20211129 0 25.5 25.5 25.4899 25.49 3270 25.4479 down up incorrect
BSCE.US Invesco BulletShares 2023 USD Emerging Markets Debt ETF 20211129 0 25.88 25.88 25.8501 25.865 1876 25.8185 down down correct
BSCL.US Invesco BulletShares 2021 Corporate Bond ETF 20211129 0 21.07 21.08 21.07 21.07 269969 21.0421
BSCM.US Invesco BulletShares 2022 Corporate Bond ETF 20211129 0 21.45 21.47 21.45 21.46 284153 21.377 up down incorrect
BSCN.US Invesco BulletShares 2023 Corporate Bond ETF 20211129 0 21.54 21.5418 21.53 21.54 246203 21.458
BSCO.US Invesco Exchange 20211129 0 21.85 21.87 21.84 21.85 216475 21.786
BSCP.US Invesco BulletShares 2025 Corporate Bond ETF 20211129 0 21.9 21.94 21.8963 21.93 84845 21.859 up up correct
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20211129 0 21.07 21.11 21.07 21.11 98783 21.0805 up up correct
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20211129 0 21.44 21.5 21.44 21.5 47861 21.4652 up up correct
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20211129 0 22.67 22.68 22.64 22.68 24899 22.6429 up up correct
BSCT.US Invesco BulletShares 2029 Corporate Bond ETF 20211129 0 20.85 20.88 20.85 20.87 22900 20.8333 up up correct
BSCU.US Invesco BulletShares 2030 Corporate Bond ETF 20211129 0 19.39 19.39 19.26 19.295 3700 19.2633 down up incorrect
BSCV.US Invesco BulletShares 2031 Corporate Bond ETF 20211129 0 19.41 19.5 19.405 19.486 33500 19.4464 up up correct
BSDE.US Invesco BulletShares (R) 2024 Emerging Markets Debt ETF 20211129 0 25.7501 25.79 25.7501 25.775 3490 25.7143 up up correct
BSJL.US Invesco BulletShares 2021 High Yield Corporate Bond ETF 20211129 0 22.98 22.99 22.98 22.98 92100 22.98
BSJM.US Invesco BulletShares 2022 High Yield Corporate Bond ETF 20211129 0 23.06 23.11 23.05 23.1 234449 23.0482 up up correct
BSJN.US Invesco BulletShares 2023 High Yield Corporate Bond ETF 20211129 0 25.05 25.11 25.045 25.09 182210 25.024 up down incorrect
BSJO.US Invesco BulletShares 2024 High Yield Corporate Bond ETF 20211129 0 24.63 24.72 24.6101 24.72 198032 24.6448 up down incorrect
BSJP.US Invesco BulletShares 2025 High Yield Corporate Bond ETF 20211129 0 24.23 24.31 24.2292 24.3 120515 24.2165 up up correct
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20211129 0 25.23 25.3489 25.23 25.32 174669 25.2327 up down incorrect
BSJR.US Invesco BulletShares 2027 High Yield Corporate Bond ETF 20211129 0 25.05 25.15 25.05 25.15 18000 24.951 up up correct
BSJS.US Invesco BulletShares 2028 High Yield Corporate Bond ETF 20211129 0 24.95 24.95 24.945 24.945 15900 24.7522 down down correct
BSJT.US Invesco BulletShares 2029 High Yield Corporate Bond ETF 20211129 0 24.223 24.255 24.223 24.255 200 24.1344 up up correct
BSML.US Invesco Exchange 20211129 0 25.21 25.21 25.21 25.21 0 25.21
BSMM.US Invesco Exchange 20211129 0 25.349 25.42 25.34 25.38 12000 25.372 up up correct
BSMN.US Invesco Exchange 20211129 0 25.63 25.63 25.609 25.61 1400 25.602 down down correct
BSMO.US Invesco Exchange 20211129 0 25.744 25.744 25.707 25.707 1500 25.696 down up incorrect
BSMP.US Invesco Exchange 20211129 0 25.89 25.96 25.89 25.93 6000 25.915 up up correct
BSMQ.US Invesco Exchange 20211129 0 25.85 25.85 25.84 25.84 900 25.818 down up incorrect
BSMR.US Invesco Exchange 20211129 0 25.79 25.79 25.775 25.775 1100 25.7531 down down correct
BSMS.US Invesco Exchange 20211129 0 26.2 26.2 26.17 26.17 1100 26.1102 down down correct
BSMT.US Invesco Exchange 20211129 0 26.05 26.065 26.05 26.065 200 26.0361 up up correct
BSMU.US Invesco BulletShares 2030 Municipal Bond ETF 20211129 0 25.56 25.56 25.54 25.54 300 25.5072 down down correct
BSMV.US Invesco BulletShares 2031 Municipal Bond ETF 20211129 0 24.97 24.97 24.97 24.97 0 24.9401
BTEC.US Principal Healthcare Innovators Index ETF 20211129 0 49.02 49.13 48.3912 48.465 52156 48.0071 down down correct
BUG.US Global X Funds 20211129 0 32.25 32.435 31.96 32.32 440894 32.1101 up down incorrect
CACG.US Legg Mason ETF Investment Trust 20211129 0 52.465 52.465 51.79 52.0564 5040 50.5816 down down correct
CARZ.US First Trust NASDAQ Global Auto Index Fund 20211129 0 62.89 63.09 62 62.98 10294 61.8768 up up correct
CATH.US Global X S&P 500 Catholic Values ETF 20211129 0 57.83 58.09 57.48 57.95 66251 57.5748 up up correct
CDC.US Victory Portfolios II 20211129 0 67.33 67.35 66.7901 67.0699 46497 66.6495 down down correct
CDL.US Victory Portfolios II 20211129 0 59.08 59.08 58.5403 59.01 4925 58.6363 down down correct
CEFA.US Global X S&P Catholic Values Developed ex 20211129 0 31.81 31.81 31.72 31.7478 453 30.9973 down down correct
CEY.US VictoryShares Emerging Market High Div Volatility Wtd ETF 20211129 0 22.7123 22.7746 22.7123 22.7343 1357 22.6694 up up correct
CFA.US VictoryShares US 500 Volatility Wtd ETF 20211129 0 75.41 75.6402 74.8958 75.3 12388 75.0803 down up incorrect
CFO.US Victory Portfolios II 20211129 0 75.363 75.64 74.89 75.3 17166 75.0838 down down correct
CHB.US Global X China Biotech Innovation ETF 20211129 0 15.77 15.77 15.77 15.77 2317 15.77
CHNA.US ETF Series Solutions 20211129 0 34.06 34.06 34.06 34.06 1064 30.5033
CIBR.US First Trust Exchange 20211129 0 52.8 53.26 52.435 53.02 939691 52.7359 up up correct
CID.US VictoryShares International High Div Volatility Wtd ETF 20211129 0 31.14 31.31 31.12 31.2531 8292 30.9574 up up correct
CIL.US Victory Portfolios II 20211129 0 43.94 44 43.8479 43.8479 2105 43.8479 down down correct
CIZ.US VictoryShares Developed Enhanced Volatility Wtd ETF 20211129 0 33.4 33.4 33.3105 33.3105 745 33.2049 down down correct
CLOU.US Global X Funds 20211129 0 28.83 29.11 28.475 29.02 602100 28.0169 up up correct
CLRG.US IndexIQ ETF Trust 20211129 0 35.22 35.22 35.22 35.22 164 35.1018
CNCR.US Loncar Cancer Immunotherapy ETF 20211129 0 27.2 27.2 26.88 26.88 11477 24.9757 down down correct
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20211129 0 35.96 36.088 35.09 35.21 674738 29.7837 down down correct
CSA.US Victory Portfolios II 20211129 0 68.36 68.36 66.7562 66.7562 642 66.5446 down down correct
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20211129 0 60.58 60.58 59.1919 59.4 10767 58.9432 down down correct
CSML.US IQ Chaikin U.S. Small Cap ETF 20211129 0 36.8 36.8 36.04 36.04 2045 35.8863 down down correct
CTEC.US Global X Funds 20211129 0 20.46 20.95 20.406 20.74 102100 20.6698 up up correct
CXSE.US WisdomTree Trust 20211129 0 52.98 53 52.44 52.64 73327 52.5991 down down correct
DALI.US First Trust Dorsey Wright DALI 1 ETF 20211129 0 26.93 26.9496 26.85 26.85 2345 26.8197 down down correct
DAPP.US VanEck Vectors ETF Trust 20211129 0 29.23 29.5 28.017 29.22 69700 26.5868 down down correct
DAX.US Global X DAX Germany ETF 20211129 0 31.43 31.43 31.03 31.26 16180 30.9406 down down correct
DDI.US DoubleDown Interactive Co. Ltd. American Depository Shares 20211129 0 16.32 16.32 15.6 16 10700 16 down up incorrect
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20211129 0 33.33 33.33 33.0425 33.18 2325 32.8462 down down correct
DEMZ.US Democratic Large Cap Core ETF 20211129 0 29.85 30.01 29.64 30.01 6800 28.5677 up up correct
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20211129 0 27.67 27.67 27.43 27.43 28538 27.2718 down down correct
DGRS.US WisdomTree Trust 20211129 0 46.83 46.83 45.895 46.0545 8581 45.8201 down down correct
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20211129 0 63.08 63.22 62.76 62.91 245973 62.7133 down up incorrect
DMXF.US iShares ESG Advanced MSCI EAFE Index ETF 20211129 0 67.76 67.95 67.38 67.78 14500 67.1004 up up correct
DRIV.US Global X Funds 20211129 0 30.95 31.03 30.4645 30.91 897590 30.8677 down down correct
DSLV.US VelocityShares 3x Inverse Silver ETN Linked to the S&P GSCI Silver Index ER 20211129 0 1.4075 1.4075 1.4075 1.4075 0 1.4075
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20211129 0 25.11 25.11 24.7545 24.7545 42841 24.6197 down down correct
DVOL.US First Trust Exchange 20211129 0 30.12 30.54 30.12 30.3963 20186 30.3272 up up correct
DVY.US iShares Trust 20211129 0 119.08 119.08 117.5 118.23 617808 117.403 down up incorrect
DWAS.US Invesco DWA SmallCap Momentum ETF 20211129 0 93.12 93.2141 90.74 91.34 69993 91.2646 down up incorrect
DWAW.US AdvisorShares Trust 20211129 0 38.776 39.19 38.59 39.09 3200 38.5238 up up correct
DWEQ.US AdvisorShares Trust 20211129 0 30.2 30.57 30.09 30.537 9300 30.1159 up up correct
DWMC.US AdvisorShares Trust 20211129 0 38.9 39.16 38.9 39.03 2200 38.8649 up up correct
DWPP.US First Trust Dorsey Wright People's Portfolio ETF 20211129 0 34.65 34.67 34.64 34.655 3058 34.6045 up up correct
DWSH.US AdvisorShares Dorsey Wright Short ETF 20211129 0 8.98 9.17 8.92 9.08 63700 9.08 up up correct
DWUS.US AdvisorShares Trust 20211129 0 40.07 40.286 40.07 40.286 2400 40.1416 up up correct
DXGE.US WisdomTree Germany Hedged Equity Fund 20211129 0 34.9899 34.9899 34.9899 34.9899 355 34.3896
DXJS.US WisdomTree Trust 20211129 0 42.25 42.65 42.25 42.405 1819 41.6325 up up correct
EBIZ.US Global X Funds 20211129 0 30.44 30.44 29.66 29.99 37918 29.8186 down up incorrect
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20211129 0 23.69 23.69 23.65 23.671 2200 23.4242 down down correct
EDOC.US Global X Telemedicine & Digital Health ETF 20211129 0 16.52 16.615 16.402 16.49 152300 16.49 down down correct
EDUT.US Global X Education ETF 20211129 0 9.59 9.6399 9.56 9.6399 4152 9.6381 up up correct
EEMA.US iShares MSCI Emerging Markets Asia ETF 20211129 0 83.3 83.3 82.4 82.75 386760 81.118 down down correct
EFAS.US Global X MSCI SuperDividend EAFE ETF 20211129 0 15.18 15.2411 15.15 15.21 1735 15.0217 up down incorrect
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20211129 0 106.85 107.59 106.85 107.49 8511332 106.7715 up up correct
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20211129 0 73.38 73.92 73.29 73.44 16653 73.2224 up up correct
EMIF.US iShares Emerging Markets Infrastructure ETF 20211129 0 23.29 23.29 22.81 22.81 11813 22.5393 down down correct
EMXC.US iShares MSCI Emerging Markets ex China ETF 20211129 0 59.42 59.43 58.9 59.14 500937 58.3397 down down correct
EMXF.US iShares Trust 20211129 0 43.27 43.27 42.835 43.001 2300 42.3908 down down correct
ENZL.US iShares MSCI New Zealand ETF 20211129 0 58.12 58.81 57.935 58.24 11003 57.3626 up down incorrect
EQRR.US ProShares Equities for Rising Rates ETF 20211129 0 50.8153 50.8435 50.68 50.68 3913 50.3742 down up incorrect
ESGD.US iShares ESG Aware MSCI EAFE ETF 20211129 0 77.87 78.0064 77.3719 77.72 521796 76.6265 down down correct
ESGE.US iShares ESG Aware MSCI EM ETF 20211129 0 40.37 40.43 40.03 40.12 2004992 39.3062 down up incorrect
ESGU.US iShares ESG Aware MSCI USA ETF 20211129 0 106 106.6061 105.47 106.13 920427 105.8236 up up correct
ESMV.US iShares ESG MSCI USA Min Vol Factor ETF 20211129 0 25.02 25.137 25.02 25.137 300 25.137 up up correct
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20211129 0 74.38 74.4821 73.41 74.28 54459 71.8062 down down correct
EUFN.US iShares MSCI Europe Financials ETF 20211129 0 19.54 19.61 19.31 19.44 446791 19.0349 down down correct
EVLMC.US Eaton Vance TABS 5 20211129 0 100.04 100.04 100.04 100.04 0 100.022
EWEB.US Global X Emerging Markets Internet & E 20211129 0 11.02 11.02 10.9 10.931 1800 10.931 down down correct
EWJE.US iShares Trust 20211129 0 37.85 37.85 37.779 37.779 2400 37.1355 down down correct
EWJV.US iShares Trust 20211129 0 26.99 27 26.8 26.81 31900 26.4259 down down correct
EWZS.US iShares MSCI Brazil Small 20211129 0 13.67 13.67 13.42 13.5 69384 13.1436 down down correct
FAAR.US First Trust Exchange 20211129 0 30.57 30.6 29.96 30.0519 4806 28.216 down down correct
FAB.US First Trust Exchange 20211129 0 72.96 73.15 72.96 73.0301 1339 72.6405 up up correct
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20211129 0 126.16 126.7128 126.02 126.42 17456 126.3024 up up correct
FALN.US iShares Fallen Angels USD Bond ETF 20211129 0 29.63 29.65 29.5217 29.63 989417 29.4658
FBZ.US First Trust Brazil AlphaDEX Fund 20211129 0 11.2 11.2 11.2 11.2 594 10.9366
FCA.US First Trust Exchange 20211129 0 27.52 27.52 27.4534 27.4534 104 27.3302 down down correct
FCAL.US First Trust Exchange 20211129 0 54.53 54.67 54.53 54.59 4489 54.5004 up up correct
FCEF.US First Trust CEF Income Opportunity ETF 20211129 0 25.03 25.13 24.975 25.12 16515 25.0086 up up correct
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20211129 0 51.16 51.3099 50.64 50.91 16156 41.9009 down down correct
FDIV.US First Trust Strategic Income ETF 20211129 0 49.4643 49.6691 49.4643 49.625 1343 49.4693 up up correct
FDNI.US First Trust Dow Jones International Internet ETF 20211129 0 39.45 40.02 39.45 39.88 10400 39.88 up up correct
FDT.US First Trust Exchange 20211129 0 59.93 59.98 59.4602 59.74 111406 58.6523 down down correct
FDTS.US First Trust Developed Markets ex 20211129 0 45.715 45.715 45.715 45.715 84 45.715
FEM.US First Trust Emerging Markets AlphaDEX Fund 20211129 0 25.09 25.09 24.83 24.9 39263 24.6869 down down correct
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20211129 0 30.56 30.8599 30.56 30.77 22636 30.6468 up up correct
FEMS.US First Trust Exchange 20211129 0 39.92 39.92 39.4 39.6541 9016 38.829 down up incorrect
FEP.US First Trust Europe AlphaDEX Fund 20211129 0 42.23 42.255 41.9106 42.13 34626 41.6238 down down correct
FEUZ.US First Trust Exchange 20211129 0 44.97 44.9758 44.7535 44.7535 1594 44.4754 down down correct
FEX.US First Trust Large Cap Core AlphaDEX Fund 20211129 0 91.48 91.63 90.735 91.2 15915 90.9113 down down correct
FGM.US First Trust Germany AlphaDEX Fund 20211129 0 53.27 53.27 52.93 53.22 1191 53.0463 down up incorrect
FICS.US First Trust International Developed Cap Strength ETF 20211129 0 35.01 35.207 35.01 35.14 2000 35.0163 up up correct
FID.US First Trust S&P International Dividend Aristocrats ETF 20211129 0 17.37 17.44 17.33 17.4043 8968 17.1544 up up correct
FINX.US Global X FinTech ETF 20211129 0 46.82 46.9999 45.9 46.51 209014 44.1146 down down correct
FIXD.US First Trust Exchange 20211129 0 53.15 53.3 53.06 53.29 348663 53.2251 up up correct
FJP.US First Trust Japan AlphaDEX Fund 20211129 0 49.7999 49.8553 49.78 49.8553 727 49.178 up up correct
FKU.US First Trust United Kingdom AlphaDEX Fund 20211129 0 42.27 42.27 41.995 42.17 4129 41.8339 down down correct
FLN.US First Trust Latin America AlphaDEX Fund 20211129 0 16.44 16.49 16.37 16.37 804 15.9882 down down correct
FMB.US First Trust Managed Municipal ETF 20211129 0 56.7 56.86 56.7 56.85 137553 56.7603 up down incorrect
FMHI.US First Trust Exchange 20211129 0 56.27 56.27 55.89 55.99 28229 55.8605 down up incorrect
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20211129 0 46.46 46.46 45.86 45.86 8709 45.6397 down down correct
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20211129 0 103.44 103.44 101.3875 101.89 17968 101.4803 down down correct
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20211129 0 75.57 75.57 74.36 74.69 6900 74.69 down down correct
FPA.US First Trust Asia Pacific Ex 20211129 0 31.275 32.0099 31.13 31.13 3416 30.2082 down down correct
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20211129 0 31.56 32.71 31.56 31.745 4478 31.6955 up down incorrect
FPXI.US First Trust International Equity Opportunities ETF 20211129 0 61.94 61.94 61.36 61.54 187535 61.45 down up incorrect
FSZ.US First Trust Switzerland AlphaDEX Fund 20211129 0 68.5 68.57 68.33 68.57 1686 68.2263 up up correct
FTA.US First Trust Large Cap Value AlphaDEX Fund 20211129 0 68 68 67.0986 67.45 28145 67.1023 down down correct
FTAG.US First Trust Exchange 20211129 0 29.68 29.69 29.68 29.69 3592 29.5311 up up correct
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20211129 0 121.61 122.35 120.63 121.73 17200 121.73 up up correct
FTCS.US First Trust Capital Strength ETF 20211129 0 80.12 80.8483 80.04 80.51 275865 80.2358 up up correct
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20211129 0 24.47 24.51 24.1101 24.15 354702 22.5169 down down correct
FTHI.US First Trust BuyWrite Income ETF 20211129 0 22.04 22.12 21.997 22.0013 5636 21.921 down down correct
FTLB.US First Trust Hedged BuyWrite Income ETF 20211129 0 21.7 21.7 21.6398 21.6398 685 21.5844 down down correct
FTRI.US First Trust Exchange 20211129 0 13.24 13.24 13 13.0891 22529 12.8157 down up incorrect
FTSL.US First Trust Senior Loan Fund 20211129 0 47.61 47.62 47.569 47.58 429315 47.4335 down down correct
FTSM.US First Trust Enhanced Short Maturity ETF 20211129 0 59.85 59.86 59.85 59.86 317593 59.829 up up correct
FTXD.US First Trust Nasdaq Retail ETF 20211129 0 37.26 37.475 37.2 37.2 1807 37.1628 down down correct
FTXG.US First Trust Nasdaq Food & Beverage ETF 20211129 0 25 25.02 24.91 25.0077 1596 24.8576 up up correct
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20211129 0 25.97 26.1262 25.76 25.855 4809 25.7499 down down correct
FTXL.US First Trust Nasdaq Semiconductor ETF 20211129 0 76.55 78.6099 76.55 78.5061 8502 78.4016 up up correct
FTXN.US First Trust Nasdaq Oil & Gas ETF 20211129 0 20.36 20.39 19.85 19.92 74761 19.9096 down down correct
FTXO.US First Trust Nasdaq Bank ETF 20211129 0 34.36 34.36 33.5335 33.88 29757 33.6881 down down correct
FTXR.US First Trust Nasdaq Transportation ETF 20211129 0 34.5 34.6 34.065 34.31 64883 34.2358 down down correct
FV.US First Trust Dorsey Wright Focus 5 ETF 20211129 0 49.83 50.0153 49.2331 49.82 183847 49.786 down down correct
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20211129 0 38.031 38.3786 38.03 38.2397 2591 38.2142 up up correct
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20211129 0 76.5 76.5 74.715 75.3957 15093 74.9422 down down correct
FYT.US First Trust Small Cap Value AlphaDEX Fund 20211129 0 52.28 52.28 51.2 51.24 9490 50.9889 down down correct
FYX.US First Trust Exchange 20211129 0 96.64 96.64 95.06 95.49 17764 94.9872 down down correct
GENY.US Principal Millennials Index ETF 20211129 0 61.8 61.8 61.085 61.3602 1769 59.8087 down down correct
GET.US Getnet Adquirência e Serviços para Meios de Pagamento S.A. 20211129 0 1.25 1.43 1.23 1.38 407100 1.38 up up correct
GETVV.US Getnet Adquirencia e Servicos para Meios de Pagamento S.A. American Depositary Shares When 20211129 0 1.25 1.43 1.23 1.38 407110 1.38 up up correct
GIGE.US SoFi Gig Economy ETF 20211129 0 33.69 33.69 32.98 33.29 12900 32.3789 down down correct
GLDI.US Credit Suisse X 20211129 0 8.35 8.4 8.35 8.35 51887 8.2463
GNMA.US iShares GNMA Bond ETF 20211129 0 49.46 49.7499 49.46 49.7 27251 49.6898 up down incorrect
GNOM.US Global X Genomics & Biotechnology ETF 20211129 0 21.05 21.17 20.48 20.53 99900 20.5227 down down correct
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20211129 0 102.44 103.24 101.85 102.86 56457 102.8208 up up correct
GXTG.US Global X Funds 20211129 0 48.69 48.72 47.95 48.33 23300 47.6956 down down correct
HERD.US Pacer Cash Cows Fund of Funds ETF 20211129 0 34.79 34.855 34.78 34.855 400 34.5796 up up correct
HERO.US Global X Funds 20211129 0 30.06 30.06 29.69 29.9 103800 29.691 down down correct
HEWG.US iShares Trust 20211129 0 32.23 32.23 32.12 32.14 2323 31.8669 down down correct
HLAL.US Wahed FTSE USA Shariah ETF 20211129 0 41.53 41.76 41.33 41.63 26300 41.5352 up up correct
HNDL.US Strategy Shares 20211129 0 25.75 25.75 25.55 25.67 614915 25.5211 down down correct
HYDR.US Global X Hydrogen ETF 20211129 0 25.04 25.19 24.35 24.9 22500 24.8851 down down correct
HYLS.US First Trust Tactical High Yield ETF 20211129 0 47.29 47.29 47.1516 47.29 176235 47.0631
HYXE.US iShares iBoxx $ High Yield ex Oil & Gas Corporate Bond ETF 20211129 0 51.18 52.48 51.18 51.43 35989 51.43 up down incorrect
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20211129 0 51.18 52.48 51.18 51.43 36000 50.7874 up up correct
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20211129 0 21.78 21.87 21.77 21.79 62839 21.7215 up up correct
IBB.US iShares Biotechnology ETF 20211129 0 158.16 158.43 155.855 156.06 5072791 156.0162 down down correct
IBBJ.US Defiance Nasdaq Junior Biotechnology ETF 20211129 0 29.87 29.9 29.87 29.9 1785 29.9 up down incorrect
IBBQ.US Invesco Nasdaq Biotechnology ETF 20211129 0 24.62 24.79 24.33 24.36 19200 24.2547 down down correct
IBET.US iBET Sports Betting and Gaming ETF 20211129 0 13.278 13.278 13.269 13.269 700 13.269 down down correct
IBTA.US iShares Trust 20211129 0 25.3674 25.3674 25.36 25.36 1205 25.36 down down correct
IBTB.US iShares Trust 20211129 0 25.415 25.42 25.411 25.42 7300 25.415 up up correct
IBTD.US iShares Trust 20211129 0 25.565 25.57 25.56 25.56 4100 25.55 down down correct
IBTE.US iShares Trust 20211129 0 25.538 25.55 25.53 25.545 7600 25.526 up up correct
IBTF.US iShares Trust 20211129 0 25.435 25.435 25.425 25.435 1900 25.4059
IBTG.US iShares Trust 20211129 0 25.355 25.37 25.336 25.343 1800 25.312 down down correct
IBTH.US iShares Trust 20211129 0 25.226 25.226 25.2 25.2 600 25.161 down down correct
IBTI.US iShares Trust 20211129 0 25.22 25.23 25.199 25.22 1900 25.169
IBTJ.US iShares Trust 20211129 0 25.04 25.115 25.04 25.115 1700 25.0861 up down incorrect
IBTK.US iShares iBonds Dec 2030 Term Treasury ETF 20211129 0 23.4146 23.4146 23.4146 23.4146 100 23.3958
IBTL.US iShares iBonds Dec 2031 Term Treasury ETF 20211129 0 24.828 24.828 24.828 24.828 0 24.7411
ICLN.US iShares Global Clean Energy ETF 20211129 0 23.84 23.93 23.461 23.86 4670965 23.7232 up up correct
IDLB.US Invesco FTSE International Low Beta Equal Weight ETF 20211129 0 29.57 29.6419 29.57 29.6419 174 29.6419 up up correct
IEF.US iShares 7 20211129 0 114.692 115.195 114.66 115.11 13908211 114.9174 up up correct
IEI.US iShares 3 20211129 0 128.93 129.2348 128.91 129.17 1464024 129.0106 up up correct
IEUS.US iShares MSCI Europe Small 20211129 0 68.2 68.55 67.8931 68.12 34833 67.0854 down up incorrect
IFGL.US iShares International Developed Real Estate ETF 20211129 0 28.33 28.33 28.06 28.165 199512 27.9916 down down correct
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20211129 0 22.6 22.6187 22.38 22.48 533199 22.3476 down down correct
IGF.US iShares Trust 20211129 0 46.09 46.16 45.71 45.91 259303 45.4432 down down correct
IGIB.US iShares 5 20211129 0 59.19 59.41 59.16 59.4 1996614 59.0415 up up correct
IGOV.US iShares International Treasury Bond ETF 20211129 0 50.53 50.64 50.31 50.64 137056 50.444 up down incorrect
IGSB.US iShares 1 20211129 0 54.02 54.09 54 54.08 4837945 53.85 up up correct
IHYF.US Invesco High Yield Bond Factor ETF 20211129 0 25.089 25.089 25.089 25.089 0 24.8922
IJT.US iShares S&P Small 20211129 0 137.14 137.38 134.53 135.31 83712 135.0969 down down correct
IMCV.US iShares Morningstar Mid 20211129 0 66.84 66.84 66.11 66.56 5800 66.2003 down down correct
INDY.US iShares India 50 ETF 20211129 0 49.64 49.72 49.38 49.47 282711 46.1831 down down correct
INFR.US Legg Mason Global Infrastructure ETF 20211129 0 30.89 30.89 30.89 30.89 727 30.7925
IPKW.US Invesco International BuyBack Achievers ETF 20211129 0 41.44 41.44 41.09 41.2 6242 38.9288 down down correct
ISDX.US Invesco RAFI Strategic Developed ex 20211129 0 29.77 29.78 29.565 29.69 22819 29.1426 down down correct
ISEM.US Invesco RAFI Strategic Emerging Markets ETF 20211129 0 27.4 27.49 27.4 27.4321 1341 26.9705 up up correct
ISHG.US iShares 1 20211129 0 78.72 78.72 78.62 78.7 2685 77.6914 down up incorrect
ISTB.US iShares Core 1 20211129 0 50.54 50.66 50.54 50.61 387798 50.4639 up up correct
IUS.US Invesco RAFI Strategic US ETF 20211129 0 39.37 39.37 39.07 39.11 5511 38.9316 down down correct
IUSB.US iShares Core Total USD Bond Market ETF 20211129 0 52.81 53.02 52.81 52.99 1104055 52.867 up up correct
IUSG.US iShares Core S&P U.S. Growth ETF 20211129 0 113.92 115.1057 113.857 114.72 436131 114.5416 up up correct
IUSS.US Invesco RAFI Strategic US Small Company ETF 20211129 0 39.85 39.85 38.9 38.93 3326 38.8834 down down correct
IUSV.US iShares Core S&P U.S. Value ETF 20211129 0 74.05 74.05 73.1108 73.49 430861 73.1142 down down correct
IXUS.US iShares Core MSCI Total International Stock ETF 20211129 0 70.65 70.65 70.045 70.35 2288071 69.0173 down down correct
JKI.US iShares Morningstar Mid 20211129 0 66.84 66.84 66.1054 66.555 5819 66.555 down down correct
JOET.US Virtus ETF Trust II 20211129 0 32.49 32.789 32.332 32.62 113900 32.4772 up up correct
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20211129 0 65.84 65.902 65.0873 65.33 12873 65.2365 down down correct
KBWB.US Invesco Exchange 20211129 0 70.35 70.78 69.02 69.6 606564 69.0985 down down correct
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20211129 0 20.65 20.6673 20.31 20.45 115566 20.3109 down down correct
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20211129 0 78.36 78.4999 76.9 76.9 19088 75.9915 down up incorrect
KBWR.US Invesco KBW Regional Banking ETF 20211129 0 63 63.41 62.3 62.3 3103 61.9349 down down correct
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20211129 0 23.56 23.61 23.23 23.36 165584 23.2603 down up incorrect
KEJI.US Global X Funds 20211129 0 18.905 18.905 18.882 18.882 400 18.882 down down correct
KRMA.US Global X Conscious Companies ETF 20211129 0 33.69 33.91 33.6 33.786 12886 33.5493 up up correct
KROP.US Global X Funds 20211129 0 20.82 20.82 20.371 20.44 3300 20.2998 down down correct
LDEM.US iShares ESG MSCI EM Leaders ETF 20211129 0 59.22 59.22 58.725 58.8 18900 58.0196 down down correct
LDSF.US First Trust Exchange 20211129 0 20.07 20.07 19.93 19.93 25100 19.9011 down down correct
LEGR.US First Trust Exchange 20211129 0 42.94 43.04 42.63 42.9 18982 42.5861 down down correct
LMBS.US First Trust Low Duration Opportunities ETF 20211129 0 50.09 50.13 50.09 50.11 1099461 50.0325 up up correct
LNGR.US Global X Aging Population ETF 20211129 0 28.1107 28.1107 27.88 27.88 4673 27.88 down down correct
LRGE.US ClearBridge Large Cap Growth ESG ETF 20211129 0 61.85 62.15 61.3 61.9866 22198 61.2494 up up correct
LVHD.US Legg Mason Low Volatility High Dividend ETF 20211129 0 37.7 37.8637 37.5485 37.69 20445 37.4726 down up incorrect
MBB.US iShares Trust 20211129 0 107.39 107.6 107.36 107.6 1263900 107.6 up up correct
MCEF.US First Trust Municipal CEF Income Opportunity ETF 20211129 0 20.82 20.88 20.82 20.8395 1747 20.7464 up up correct
MCHI.US iShares MSCI China ETF 20211129 0 66.07 66.1 65.285 65.57 5398652 65.0949 down down correct
MDCP.US VictoryShares THB Mid Cap ESG ETF 20211129 0 26.5 26.5 26.5 26.5 100 26.4214
MDIV.US First Trust Multi 20211129 0 16.46 16.46 16.2501 16.29 100530 16.198 down down correct
MILN.US Global X Millennials Consumer ETF 20211129 0 44.2 44.2 43.51 43.81 31470 43.7431 down down correct
NFTY.US First Trust Exchange 20211129 0 46.47 47.05 46.47 46.91 3800 46.4091 up up correct
NXTG.US First Trust Exchange 20211129 0 80.54 80.6699 79.805 80.52 32605 80.2734 down down correct
ONEQ.US Fidelity Nasdaq Composite Index ETF 20211129 0 61.19 61.66 60.9 61.43 389769 61.317 up up correct
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20211129 0 21.3 21.335 20.7457 20.84 4598162 13.5484 down down correct
PDEV.US Principal International Multi 20211129 0 31.06 31.06 31.06 31.06 0 31.06
PDP.US Invesco DWA Momentum ETF 20211129 0 97.41 98.39 97.06 97.85 52200 97.85 up up correct
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20211129 0 20.33 20.33 20.03 20.09 154364 20.0183 down down correct
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20211129 0 99.83 99.83 97.4 97.9 10418 97.7802 down down correct
PFF.US iShares Preferred and Income Securities ETF 20211129 0 38.52 38.64 38.505 38.58 3217681 38.3308 up down incorrect
PFI.US Invesco DWA Financial Momentum ETF 20211129 0 56.62 56.66 56 56.48 4983 56.3413 down down correct
PFM.US Invesco Dividend Achievers ETF 20211129 0 38.5 38.57 38.2289 38.36 82782 38.1589 down down correct
PGJ.US Invesco Golden Dragon China ETF 20211129 0 43 43.08 42.39 42.73 38800 42.73 down down correct
PHO.US Invesco Water Resources ETF 20211129 0 58.94 59.33 58.57 59.04 134280 59.008 up up correct
PID.US Invesco International Dividend Achievers ETF 20211129 0 17.89 17.906 17.67 17.77 70965 17.564 down down correct
PIE.US Invesco DWA Emerging Markets Momentum ETF 20211129 0 24.85 24.85 24.58 24.77 36079 24.6242 down down correct
PIO.US Invesco Global Water ETF 20211129 0 41.65 41.93 41.53 41.8 19540 41.6261 up up correct
PIZ.US Invesco DWA Developed Markets Momentum ETF 20211129 0 39.52 39.7996 39.38 39.715 52781 39.4703 up up correct
PKW.US Invesco BuyBack Achievers ETF 20211129 0 95.76 95.76 94.29 94.86 47459 94.6764 down down correct
PLW.US Invesco Exchange 20211129 0 36.57 36.7408 36.57 36.72 5114 36.6808 up up correct
PNQI.US Invesco NASDAQ Internet ETF 20211129 0 233.43 233.43 229.62 232.14 84600 232.14 down down correct
POTX.US Global X Funds 20211129 0 7.7 7.7 7.27 7.33 296200 7.1428 down down correct
PPH.US VanEck Vectors ETF Trust 20211129 0 73.52 73.52 72.75 72.75 35851 72.497 down down correct
PRFZ.US Invesco FTSE RAFI US 1500 Small 20211129 0 191.63 191.63 187.8601 188.49 12413 187.9224 down down correct
PSC.US Principal Exchange 20211129 0 46.88 47.39 46.87 46.87 25388 46.5788 down down correct
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20211129 0 106.32 106.32 105 105.26 703 105.049 down down correct
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20211129 0 115.92 115.92 111.61 112.45 5122 112.108 down down correct
PSCE.US Invesco S&P SmallCap Energy ETF 20211129 0 7.53 7.6 7.23 7.33 363686 7.3143 down down correct
PSCF.US Invesco S&P SmallCap Financials ETF 20211129 0 59.9652 60.12 59.54 59.54 3214 59.3799 down down correct
PSCH.US Invesco S&P SmallCap Health Care ETF 20211129 0 180.07 180.07 175.27 175.27 6700 175.27 down down correct
PSCI.US Invesco S&P SmallCap Industrials ETF 20211129 0 99.54 99.54 97.3926 97.81 3191 97.6199 down up incorrect
PSCM.US Invesco S&P SmallCap Materials ETF 20211129 0 65.57 65.57 64.98 64.98 1389 64.8402 down down correct
PSCT.US Invesco S&P SmallCap Information Technology ETF 20211129 0 148.87 148.87 147.9 148.38 4900 148.38 down down correct
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20211129 0 65.73 65.73 65.45 65.46 636 64.6209 down down correct
PSET.US Principal Exchange 20211129 0 57.85 58.23 57.645 58.23 1063 58.0643 up up correct
PSL.US Invesco Exchange 20211129 0 88.7677 88.8783 88.4707 88.8428 7359 88.5335 up up correct
PTF.US Invesco Exchange 20211129 0 175.89 178.34 175.37 178.1 18600 178.1 up up correct
PTH.US Invesco DWA Healthcare Momentum ETF 20211129 0 153.58 154.64 151.76 151.78 12900 151.78 down down correct
PUI.US Invesco DWA Utilities Momentum ETF 20211129 0 34 34.2 33.82 34.18 2020 34.0311 up up correct
PXI.US Invesco DWA Energy Momentum ETF 20211129 0 32.26 32.54 31.2 31.6 34085 31.5211 down down correct
PY.US Principal Exchange 20211129 0 43.7 43.7 43.05 43.165 507 42.8467 down down correct
PYZ.US Invesco DWA Basic Materials Momentum ETF 20211129 0 92.93 92.93 90.5113 91.25 5239 91.1189 down down correct
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20211129 0 59.61 59.61 58.12 58.2925 29006 57.9739 down down correct
QAT.US iShares MSCI Qatar ETF 20211129 0 20.22 20.31 20.13 20.1835 14316 20.1256 down down correct
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20211129 0 78.4 78.97 77 78.79 214500 78.79 up up correct
QCLR.US Global X NASDAQ 100® Collar 95 20211129 0 26.32 26.59 26.28 26.54 900 26.1158 up up correct
QQC.US Simplify Nasdaq 100 plus convexity ETF 20211129 0 33.83 34.09 33.562 34.09 9200 34.0667 up up correct
QQD.US Simplify Nasdaq 100 plus Downside convexity ETF 20211129 0 32.04 32.39 31.99 32.39 39200 32.3709 up up correct
QQEW.US First Trust NASDAQ 20211129 0 117.6 118.34 116.9125 118.12 21540 118.0148 up up correct
QQJG.US Invesco ESG NASDAQ Next Gen 100 ETF 20211129 0 25.16 25.22 24.91 25.183 4700 25.1632 up up correct
QQMG.US Invesco ESG NASDAQ 100 ETF 20211129 0 26.46 26.68 26.369 26.667 16600 26.6463 up up correct
QQQ.US Invesco QQQ Trust Series 1 20211129 0 395.89 400.73 395.14 399.69 54447113 399.1797 up up correct
QQQA.US ProShares Trust 20211129 0 45.3 45.68 45.175 45.57 4500 45.57 up up correct
QQQJ.US Invesco NASDAQ Next Gen 100 ETF 20211129 0 34.5739 34.78 34.22 34.62 271095 34.38 up down incorrect
QQQM.US Invesco NASDAQ 100 ETF 20211129 0 162.73 164.69 162.45 164.26 457482 164.1055 up up correct
QQQN.US VictoryShares Nasdaq Next 50 ETF 20211129 0 35.37 35.51 35.37 35.45 3300 35.4342 up up correct
QQXT.US First Trust NASDAQ 20211129 0 87.64 87.73 87.06 87.6 4300 87.5154 down down correct
QRMI.US Global X NASDAQ 100® Risk Managed Income ETF 20211129 0 23.91 24.01 23.885 23.97 9100 23.7338 up up correct
QTEC.US First Trust Exchange 20211129 0 174.22 177.3499 173.79 176.81 62748 176.7974 up down incorrect
QTR.US Global X NASDAQ 100 Tail Risk ETF 20211129 0 26.16 26.444 26.16 26.444 100 25.9513 up up correct
QYLD.US Global X NASDAQ 100 Covered Call ETF 20211129 0 22.55 22.75 22.55 22.73 4302648 21.731 up up correct
QYLG.US Global X Funds 20211129 0 33.36 33.75 33.36 33.67 34700 30.4639 up up correct
RAYS.US Global X Solar ETF 20211129 0 26.06 26.122 25.963 26.122 1000 26.1163 up up correct
RDVY.US First Trust Rising Dividend Achievers ETF 20211129 0 50.67 50.6936 49.979 50.41 693686 50.2405 down down correct
REIT.US ALPS Active REIT ETF 20211129 0 30.09 30.355 30.09 30.22 3700 29.2097 up up correct
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20211129 0 71.76 71.9127 71.54 71.9127 1168 70.6161 up down incorrect
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20211129 0 66.17 66.18 65.89 65.98 1283 65.109 down down correct
RFEU.US First Trust RiverFront Dynamic Europe ETF 20211129 0 75.93 75.93 75.72 75.7412 773 75.2212 down down correct
RILYO.US B Riley Financial Inc 20211129 0 25.61 25.815 25.4 25.815 28500 25.815 up up correct
RING.US iShares MSCI Global Gold Miners ETF 20211129 0 26.63 26.69 26.28 26.69 37864 26.3441 up up correct
RNDM.US First Trust Exchange 20211129 0 54.19 54.32 54.19 54.32 2288 53.866 up up correct
RNDV.US First Trust US Equity Dividend Select ETF 20211129 0 29.8899 30.0488 29.77 29.9034 4134 29.6657 up down incorrect
RNEM.US First Trust Exchange 20211129 0 46.652 46.652 46.652 46.652 0 46.652
RNLC.US First Trust Large Cap US Equity Select ETF 20211129 0 34.13 34.2301 34.13 34.2301 528 34.1106 up up correct
RNMC.US First Trust Mid Cap US Equity Select ETF 20211129 0 29.449 29.58 29.449 29.5044 1084 29.3593 up up correct
RNRG.US Global X Renewable Energy Producers ETF 20211129 0 15.81 15.9 15.711 15.83 45100 15.7583 up up correct
RNSC.US First Trust Small Cap US Equity Select ETF 20211129 0 29.25 29.28 29.1 29.13 3812 28.9493 down down correct
ROBT.US First Trust Exchange 20211129 0 54.79 55.33 54.54 55.07 17200 55.07 up down incorrect
RTH.US VanEck Vectors ETF Trust 20211129 0 196.29 197.13 195.53 195.67 52919 194.1139 down down correct
SARK.US Tuttle Capital Short Innovation ETF 20211129 0 33.53 34.86 33.38 34.24 438900 34.24 up up correct
SCZ.US iShares MSCI EAFE Small 20211129 0 72.62 72.629 72.05 72.35 1107239 70.9159 down up incorrect
SDG.US iShares MSCI Global Impact ETF 20211129 0 92.67 92.77 92.0593 92.25 21384 91.1892 down down correct
SDVY.US First Trust Exchange 20211129 0 29.99 29.99 29.46 29.66 144618 29.5352 down down correct
SHV.US iShares Short Treasury Bond ETF 20211129 0 110.43 110.44 110.43 110.44 2457900 110.44 up up correct
SHY.US iShares Trust 20211129 0 85.805 85.86 85.79 85.86 3767877 85.7919 up up correct
SKOR.US FlexShares Credit 20211129 0 53.129 53.24 53.12 53.235 40017 52.6696 up up correct
SKYU.US ProShares Ultra Cloud Computing 20211129 0 48.9 50.08 48.76 50.05 1700 50.05 up up correct
SKYY.US First Trust Exchange 20211129 0 110.94 111.79 109.8 111.27 308000 110.5574 up up correct
SLQD.US iShares Trust 20211129 0 51.16 51.2 51.1129 51.19 257904 50.9985 up up correct
SLVO.US Credit Suisse X 20211129 0 5.145 5.15 5.05 5.07 598852 4.9864 down down correct
SMCP.US AlphaMark Actively Managed Small Cap ETF 20211129 0 30.79 30.79 30.7131 30.7131 842 30.4968 down down correct
SMH.US VanEck Vectors Semiconductor ETF 20211129 0 304.51 311.74 303.07 311.42 4516372 309.7608 up up correct
SNSR.US Global X Internet of Things ETF 20211129 0 38.2 38.43 37.95 38.31 76910 38.1967 up up correct
SNUG.US Alpha Architect ETF Trust 20211129 0 27.83 28.02 27.83 27.967 2200 27.754 up up correct
SOCL.US Global X Funds 20211129 0 57.95 57.95 56.99 57.07 24400 57.07 down down correct
SOXQ.US Invesco PHLX Semiconductor ETF 20211129 0 30.21 31.03 30.08 31.03 70700 30.8768 up up correct
SOXX.US iShares Semiconductor ETF 20211129 0 526.43 539.88 524.45 538.68 804096 537.6567 up up correct
SPC.US CrossingBridge Pre 20211129 0 20.48 20.49 20.47 20.49 3900 20.49 up up correct
SPQQ.US Siren Large Cap Blend Index ETF 20211129 0 34.87 35.299 34.87 35.299 200 33.837 up up correct
SPRX.US Spear Alpha ETF 20211129 0 22.4 22.7 22.4 22.7 1700 22.6434 up up correct
SQLV.US Legg Mason ETF Investment Trust 20211129 0 39.42 39.42 39.225 39.2416 569 39.0385 down down correct
SQQQ.US ProShares Trust 20211129 0 6.23 6.28 5.99 6.05 146207100 6.05 down down correct
SRET.US Global X SuperDividend REIT ETF 20211129 0 9.36 9.36 9.25 9.32 296467 9.2212 down up incorrect
SUSB.US iShares ESG 1 20211129 0 25.74 25.74 25.69 25.72 144712 25.6323 down up incorrect
SUSC.US iShares ESG USD Corporate Bond ETF 20211129 0 27.31 27.47 27.31 27.46 121097 27.3087 up up correct
SUSL.US iShares ESG MSCI USA Leaders ETF 20211129 0 82.7 83.26 82.47 82.99 25700 82.7506 up up correct
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20211129 0 60.06 60.585 59.8476 60.46 46843 60.0331 up up correct
TLT.US iShares 20+ Year Treasury Bond ETF 20211129 0 148.31 149.635 148.17 149.32 23234231 148.9711 up up correct
TQQQ.US ProShares UltraPro QQQ 20211129 0 166.2 172.16 165.33 170.83 39732969 170.8299 up up correct
TUR.US iShares Inc. 20211129 0 19.32 19.33 18.93 19.15 832667 19.062 down down correct
TUSA.US First Trust Total US Market AlphaDEX ETF 20211129 0 50.23 50.23 50.21 50.21 651 50.1209 down down correct
UAE.US iShares MSCI UAE ETF 20211129 0 16.14 16.409 16.04 16.25 109400 15.9843 up up correct
UCRD.US VictoryShares ESG Corporate Bond ETF 20211129 0 24.975 24.975 24.975 24.975 0 24.869
UCYB.US ProShares Ultra Nasdaq Cybersecurity 20211129 0 52 52.92 51.53 52.76 4100 52.51 up up correct
UFO.US Procure ETF Trust II 20211129 0 28.19 28.2 27.63 27.89 53000 27.7561 down down correct
USBF.US iShares USD Bond Factor ETF 20211129 0 100.105 100.105 100.105 100.105 0 99.8092
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20211129 0 59.7 59.99 59.63 59.95 1475129 59.7142 up up correct
USMC.US Principal U.S. Mega 20211129 0 42.96 43.1615 42.86 43.04 25384 42.8483 up up correct
USOI.US Credit Suisse X 20211129 0 5.1383 5.14 4.8725 4.93 1486180 4.8636 down up incorrect
USXF.US iShares ESG Advanced MSCI USA ETF 20211129 0 38.99 39.16 38.679 39.085 38700 38.971 up up correct
VCIT.US Vanguard Intermediate 20211129 0 92.92 93.32 92.88 93.26 4889948 92.3285 up up correct
VCLT.US Vanguard Long 20211129 0 105.75 106.72 105.75 106.7 770384 106.1646 up up correct
VCSH.US Vanguard Scottsdale Funds 20211129 0 81.445 81.58 81.434 81.56 3087907 81.1794 up up correct
VGIT.US Vanguard Intermediate 20211129 0 66.95 67.1325 66.941 67.09 1150030 66.6 up up correct
VGLT.US Vanguard Scottsdale Funds 20211129 0 89.5 90.26 89.41 90.06 2493706 89.7918 up up correct
VGSH.US Vanguard Short 20211129 0 61.18 61.21 61.16 61.2 1125183 60.9807 up up correct
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20211129 0 88.22 88.32 87.7931 88.02 187184 82.6644 down up incorrect
VMBS.US Vanguard Mortgage 20211129 0 52.94 52.99 52.865 52.98 1663237 52.8769 up up correct
VNQI.US Vanguard Global ex 20211129 0 56.01 56.01 55.62 55.79 209612 52.862 down down correct
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20211129 0 215.28 216.1465 214.11 215.36 54057 214.5889 up down incorrect
VONG.US Vanguard Scottsdale Funds 20211129 0 77.88 78.55 77.6395 78.26 266167 78.1348 up up correct
VONV.US Vanguard Scottsdale Funds 20211129 0 71.7 71.74 70.98 71.36 386843 70.9937 down down correct
VPN.US Global X Funds 20211129 0 17.74 18.12 17.74 18.073 54300 17.9107 up down incorrect
VRIG.US Invesco Actively Managed Exchange 20211129 0 25.06 25.07 25.06 25.06 59165 25.0456
VSDA.US VictoryShares Dividend Accelerator ETF 20211129 0 45.6765 45.97 45.6765 45.8 7863 45.6486 up up correct
VSMV.US VictoryShares US Multi 20211129 0 40.6012 40.62 40.445 40.445 2323 40.3582 down down correct
VTC.US Vanguard Scottsdale Funds 20211129 0 90.55 91.02 90.55 91.02 29719 90.6632 up up correct
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20211129 0 212.98 213.25 211.42 212.66 13663 211.9007 down up incorrect
VTIP.US Vanguard Malvern Funds 20211129 0 52.36 52.39 52.3 52.32 2797559 51.3589 down down correct
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20211129 0 220 220 215.77 216.43 18369 215.7869 down down correct
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20211129 0 91.42 91.65 89.44 90.02 1801811 89.5359 down down correct
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20211129 0 146.91 146.91 143.37 144.05 40905 142.9714 down down correct
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20211129 0 76.06 76.535 76.06 76.48 335936 75.9551 up up correct
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20211129 0 63 63.02 62.46 62.73 3831153 61.7909 down down correct
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20211129 0 65.33 65.49 64.85 65.2 376863 64.2545 down up incorrect
WBND.US Western Asset Total Return ETF 20211129 0 26.35 26.44 26.35 26.44 7022 26.1817 up up correct
WCBR.US WisdomTree Trust 20211129 0 27.44 27.58 27.291 27.469 57700 27.3522 up up correct
WINC.US Legg Mason ETF Investment Trust 20211129 0 25.89 25.91 25.88 25.9 1200 25.82 up up correct
WIZ.US Alpha Architect Merlyn.AI Bull 20211129 0 36.67 36.99 36.67 36.81 11100 36.7004 up up correct
WNDY.US Global X Wind Energy ETF 20211129 0 23.82 23.873 23.82 23.873 200 23.873 up up correct
WOOD.US iShares Global Timber & Forestry ETF 20211129 0 86.63 86.63 85.7 85.74 10268 85.4755 down down correct
XT.US iShares Exponential Technologies ETF 20211129 0 65.7 65.97 65.3 65.78 132405 65.4997 up up correct
YLCO.US Global X YieldCo & Renewable Energy Income ETF 20211129 0 15.81 15.9 15.711 15.83 45117 15.83 up up correct
YLDE.US ClearBridge Dividend Strategy ESG ETF 20211129 0 42.05 42.05 41.8787 41.8787 1743 41.7044 down down correct

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