CollectAI

close-nasdaq_etfs

2022/03/22

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20220322 0 59.71 59.74 59.65 59.72 1200 59.72 up up correct
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20220322 0 75.98 76.65 75.93 76.36 1474100 76.36 up up correct
ACWI.US iShares Trust 20220322 0 99.11 99.97 99.11 99.77 2323700 99.77 up up correct
ACWX.US iShares MSCI ACWI ex U.S. ETF 20220322 0 52.4 52.66 52.4 52.6 1343000 52.6 up up correct
ADRE.US Invesco BLDRS Emerging Markets 50 ADR Index Fund 20220322 0 44.81 45.21 44.81 44.87 5600 44.87 up up correct
AGNG.US Global X Aging Population ETF 20220322 0 28.02 28.07 28.019 28.041 3000 28.041 up up correct
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20220322 0 46.38 46.47 46.27 46.4 190500 46.3448 up down incorrect
AIA.US iShares Trust 20220322 0 69.87 70.58 69.79 70.34 78200 70.34 up up correct
AIQ.US Global X Artificial Intelligence & Technology ETF 20220322 0 26.67 27.28 26.67 27.2 16000 27.2 up up correct
AIRR.US First Trust Exchange 20220322 0 44 44.23 43.7 43.82 6400 43.82 down down correct
ALTY.US Global X Funds 20220322 0 12.76 12.77 12.58 12.65 152300 12.65 down down correct
ANGL.US VanEck Vectors ETF Trust 20220322 0 30.1 30.22 30.06 30.2 993200 30.2 up up correct
AQWA.US Global X Funds 20220322 0 15.18 15.25 15.18 15.189 2100 15.189 up up correct
ASET.US FlexShares Real Assets Allocation Index Fund 20220322 0 34.8 34.8 34.675 34.72 1100 34.6035 down down correct
BBH.US VanEck Vectors Biotech ETF 20220322 0 160.8 163.45 159.56 163.33 8400 163.33 up down incorrect
BFIT.US Global X Health & Wellness ETF 20220322 0 24.07 24.15 24.07 24.09 2000 24.09 up up correct
BGRN.US iShares Trust 20220322 0 50.06 50.2 50.02 50.1 31100 50.1 up up correct
BIB.US ProShares Ultra Nasdaq Biotechnology 20220322 0 60.63 63.25 60.51 62.99 19800 62.99 up up correct
BICK.US First Trust BICK Index Fund 20220322 0 30.45 30.45 29.8601 29.8601 350 29.8601 down down correct
BIS.US ProShares UltraShort Nasdaq Biotechnology 20220322 0 24.85 24.86 23.72 23.83 7000 23.83 down down correct
BJK.US VanEck Vectors Gaming ETF 20220322 0 40.09 40.6 40.09 40.49 8500 40.49 up up correct
BKCH.US Global X Blockchain ETF 20220322 0 17.14 17.84 17.14 17.58 196400 17.58 up down incorrect
BLCN.US Siren ETF Trust 20220322 0 37.76 38.4 37.76 38.223 16200 38.221 up up correct
BND.US Vanguard Bond Index Funds 20220322 0 79.15 79.25 79.05 79.16 6488400 79.16 up up correct
BNDW.US Vanguard Total World Bond ETF 20220322 0 74 74.03 73.91 73.91 22700 73.91 down down correct
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20220322 0 52.46 52.49 52.4 52.42 2040800 52.42 down down correct
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20220322 0 29.12 29.525 29.05 29.46 426900 29.46 up up correct
BSBE.US Invesco BulletShares (R) 2022 USD Emerging Markets Debt ETF 20220322 0 24.11 24.11 24.09 24.1 5600 24.1 down down correct
BSCE.US Invesco BulletShares 2023 USD Emerging Markets Debt ETF 20220322 0 23.48 23.52 23.48 23.495 36945 23.495 up up correct
BSCM.US Invesco BulletShares 2022 Corporate Bond ETF 20220322 0 21.25 21.26 21.23 21.24 899500 21.24 down down correct
BSCN.US Invesco BulletShares 2023 Corporate Bond ETF 20220322 0 21.05 21.087 21.05 21.08 1039700 21.08 up up correct
BSCO.US Invesco Exchange 20220322 0 21.02 21.07 21.01 21.055 1104900 21.055 up up correct
BSCP.US Invesco BulletShares 2025 Corporate Bond ETF 20220322 0 20.85 20.89 20.84 20.89 185000 20.89 up up correct
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20220322 0 19.92 19.94 19.88 19.93 130700 19.93 up down incorrect
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20220322 0 20.14 20.17 20.132 20.16 156400 20.16 up up correct
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20220322 0 21 21.08 21 21.05 21200 21.05 up up correct
BSCT.US Invesco BulletShares 2029 Corporate Bond ETF 20220322 0 19.375 19.39 19.36 19.385 16900 19.385 up up correct
BSCU.US Invesco BulletShares 2030 Corporate Bond ETF 20220322 0 17.72 17.72 17.69 17.7 13300 17.7 down down correct
BSCV.US Invesco BulletShares 2031 Corporate Bond ETF 20220322 0 17.76 17.77 17.73 17.74 18100 17.74 down up incorrect
BSDE.US Invesco BulletShares (R) 2024 Emerging Markets Debt ETF 20220322 0 24.84 24.96 24.84 24.95 10900 24.95 up down incorrect
BSJM.US Invesco BulletShares 2022 High Yield Corporate Bond ETF 20220322 0 22.79 22.855 22.78 22.83 172200 22.83 up up correct
BSJN.US Invesco BulletShares 2023 High Yield Corporate Bond ETF 20220322 0 24.36 24.46 24.35 24.44 185000 24.44 up up correct
BSJO.US Invesco BulletShares 2024 High Yield Corporate Bond ETF 20220322 0 23.71 23.83 23.7 23.82 211400 23.82 up down incorrect
BSJP.US Invesco BulletShares 2025 High Yield Corporate Bond ETF 20220322 0 23.56 23.66 23.54 23.655 91400 23.655 up up correct
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20220322 0 24.3 24.4 24.28 24.39 60400 24.39 up up correct
BSJR.US Invesco BulletShares 2027 High Yield Corporate Bond ETF 20220322 0 23.82 23.923 23.785 23.923 10800 23.923 up up correct
BSJS.US Invesco BulletShares 2028 High Yield Corporate Bond ETF 20220322 0 23.45 23.57 23.41 23.52 24800 23.52 up up correct
BSJT.US Invesco BulletShares 2029 High Yield Corporate Bond ETF 20220322 0 22.635 22.68 22.61 22.65 7900 22.65 up up correct
BSMM.US Invesco Exchange 20220322 0 25.27 25.27 25.22 25.25 12600 25.25 down down correct
BSMN.US Invesco Exchange 20220322 0 25.24 25.28 25.2 25.26 10800 25.26 up up correct
BSMO.US Invesco Exchange 20220322 0 25.031 25.07 25.03 25.04 8700 25.04 up up correct
BSMP.US Invesco Exchange 20220322 0 24.952 24.99 24.875 24.94 22200 24.94 down down correct
BSMQ.US Invesco Exchange 20220322 0 24.471 24.52 24.47 24.47 5400 24.47 down down correct
BSMR.US Invesco Exchange 20220322 0 24.386 24.45 24.375 24.375 13827 24.375 down down correct
BSMS.US Invesco Exchange 20220322 0 24.471 24.502 24.43 24.475 5700 24.475 up up correct
BSMT.US Invesco Exchange 20220322 0 24.25 24.29 24.2 24.26 19100 24.26 up up correct
BSMU.US Invesco BulletShares 2030 Municipal Bond ETF 20220322 0 23.391 23.42 23.365 23.365 5800 23.365 down down correct
BSMV.US Invesco BulletShares 2031 Municipal Bond ETF 20220322 0 22.64 22.64 22.604 22.62 6000 22.62 down down correct
BTEC.US Principal Healthcare Innovators Index ETF 20220322 0 39.433 39.797 39.38 39.797 3900 39.797 up up correct
BUG.US Global X Funds 20220322 0 30.54 31.4 30.4 31.23 1240700 31.23 up up correct
CACG.US Legg Mason ETF Investment Trust 20220322 0 44.72 45.15 44.72 44.917 3200 44.917 up up correct
CARZ.US First Trust NASDAQ Global Auto Index Fund 20220322 0 56.6 57.11 56.6 56.97 4900 56.9051 up down incorrect
CATH.US Global X S&P 500 Catholic Values ETF 20220322 0 55.12 55.51 55.105 55.43 27700 55.43 up up correct
CDC.US Victory Portfolios II 20220322 0 70.84 71 70.485 70.8 147800 70.8 down down correct
CDL.US Victory Portfolios II 20220322 0 62.4 62.4 61.9 62.183 12500 62.183 down down correct
CEFA.US Global X S&P Catholic Values Developed ex 20220322 0 29.43 29.5 29.3775 29.3775 5326 29.3775 down down correct
CEY.US VictoryShares Emerging Market High Div Volatility Wtd ETF 20220322 0 21.45 21.48 21.35 21.48 17200 21.48 up up correct
CFA.US VictoryShares US 500 Volatility Wtd ETF 20220322 0 73.53 73.924 73.53 73.89 13400 73.89 up up correct
CFO.US Victory Portfolios II 20220322 0 73.7 74.03 73.7 73.91 62500 73.91 up up correct
CHB.US Global X China Biotech Innovation ETF 20220322 0 11.61 11.61 11.5383 11.5383 1445 11.5383 down down correct
CHNA.US ETF Series Solutions 20220322 0 20.86 20.86 20.86 20.86 68 20.86
CIBR.US First Trust Exchange 20220322 0 50.96 52.62 50.762 52.38 1886700 52.3602 up up correct
CID.US VictoryShares International High Div Volatility Wtd ETF 20220322 0 32.361 32.361 32.361 32.361 70 32.361
CIL.US Victory Portfolios II 20220322 0 42.5 42.597 42.5 42.597 300 42.597 up up correct
CIZ.US VictoryShares Developed Enhanced Volatility Wtd ETF 20220322 0 32.398 32.41 32.398 32.41 300 32.41 up up correct
CLOU.US Global X Funds 20220322 0 21.4 22.069 21.37 21.91 670800 21.91 up up correct
CLRG.US IndexIQ ETF Trust 20220322 0 34.498 34.498 34.498 34.498 73 34.498
CNCR.US Loncar Cancer Immunotherapy ETF 20220322 0 18.051 18.388 18.051 18.327 1100 18.327 up up correct
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20220322 0 41.59 41.74 41.018 41.4 2031800 41.4 down down correct
CSA.US Victory Portfolios II 20220322 0 65.535 65.535 65.458 65.458 500 65.458 down down correct
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20220322 0 59.67 60.02 59.12 59.35 26800 59.35 down down correct
CSF.US VictoryShares US Discovery Enhanced Volatility Wtd ETF 20220322 0 61.48 61.49 61 61.038 5700 61.038 down down correct
CSML.US IQ Chaikin U.S. Small Cap ETF 20220322 0 35.66 35.66 35.36 35.36 967 35.36 down down correct
CTEC.US Global X Funds 20220322 0 16.38 16.77 16.38 16.62 20400 16.62 up up correct
CXSE.US WisdomTree Trust 20220322 0 41.64 42.44 41.6 42.24 392300 42.0825 up up correct
DALI.US First Trust Dorsey Wright DALI 1 ETF 20220322 0 26.961 27.06 26.961 27.004 48300 27.004 up up correct
DAPP.US VanEck Vectors ETF Trust 20220322 0 14.72 15.48 14.72 15.29 84800 15.29 up up correct
DAX.US Global X DAX Germany ETF 20220322 0 28.51 28.69 28.47 28.63 9500 28.63 up up correct
DDI.US DoubleDown Interactive Co. Ltd. American Depository Shares 20220322 0 12.01 12.8 11.79 11.92 9200 11.92 down down correct
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20220322 0 33.7 33.7 33.39 33.5 9000 33.3847 down down correct
DEMZ.US Democratic Large Cap Core ETF 20220322 0 26.78 26.94 26.78 26.87 1600 26.87 up up correct
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20220322 0 26.17 26.3 26.17 26.21 23200 26.09 up up correct
DGRS.US WisdomTree Trust 20220322 0 45.7 45.72 45.35 45.48 15000 45.3077 down down correct
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20220322 0 63.34 63.63 63.26 63.48 568800 63.3351 up down incorrect
DMXF.US iShares ESG Advanced MSCI EAFE Index ETF 20220322 0 62.231 62.52 62.17 62.48 22700 62.48 up up correct
DRIV.US Global X Funds 20220322 0 26.79 27.29 26.79 27.12 271300 27.12 up up correct
DSLV.US VelocityShares 3x Inverse Silver ETN Linked to the S&P GSCI Silver Index ER 20220322 0 0.9231 0.9231 0.9231 0.9231 0 0.9231
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20220322 0 26.13 26.25 26.12 26.2 1400 26.1218 up up correct
DVOL.US First Trust Exchange 20220322 0 28.16 28.2 28.11 28.17 39300 28.1308 up up correct
DVY.US iShares Trust 20220322 0 127.63 128.32 126.99 127.59 783800 126.6958 down down correct
DWAS.US Invesco DWA SmallCap Momentum ETF 20220322 0 86.35 86.75 85.77 86.47 33200 86.47 up up correct
DWAW.US AdvisorShares Trust 20220322 0 34.01 34.11 33.94 33.99 9500 33.99 down down correct
DWEQ.US AdvisorShares Trust 20220322 0 24.229 24.229 24.229 24.229 7 24.229
DWMC.US AdvisorShares Trust 20220322 0 36.79 37 36.79 37 2200 37 up up correct
DWPP.US First Trust Dorsey Wright People's Portfolio ETF 20220322 0 33.25 33.338 33.25 33.338 300 33.2666 up up correct
DWSH.US AdvisorShares Dorsey Wright Short ETF 20220322 0 8.48 8.48 8.24 8.31 221900 8.31 down down correct
DWUS.US AdvisorShares Trust 20220322 0 37.88 37.97 37.88 37.97 1000 37.97 up up correct
DXGE.US WisdomTree Germany Hedged Equity Fund 20220322 0 34.2 34.2 34.2 34.2 300 34.2
DXJS.US WisdomTree Trust 20220322 0 43.02 43.39 43.02 43.39 700 43.39 up up correct
EBIZ.US Global X Funds 20220322 0 22.579 23.22 22.42 23.08 11100 23.08 up up correct
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20220322 0 23.7 23.73 23.685 23.718 10400 23.5753 up up correct
EDOC.US Global X Telemedicine & Digital Health ETF 20220322 0 14.12 14.476 14.04 14.39 43000 14.39 up up correct
EDUT.US Global X Education ETF 20220322 0 8.0001 8.0899 8 8.025 1559 8.025 up up correct
EEMA.US iShares MSCI Emerging Markets Asia ETF 20220322 0 74.74 75.41 74.67 75.04 149900 75.04 up up correct
EFAS.US Global X MSCI SuperDividend EAFE ETF 20220322 0 15.42 15.433 15.4 15.41 4000 15.41 down up incorrect
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20220322 0 95.81 95.96 95.57 95.67 7197500 95.67 down down correct
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20220322 0 65.58 65.61 65.18 65.43 2600 65.2113 down down correct
EMIF.US iShares Emerging Markets Infrastructure ETF 20220322 0 22.42 22.49 22.38 22.49 2300 22.49 up up correct
EMXC.US iShares MSCI Emerging Markets ex China ETF 20220322 0 57.59 57.924 57.59 57.83 478000 57.83 up up correct
EMXF.US iShares Trust 20220322 0 41.4 41.4 41.25 41.275 6200 41.275 down down correct
ENZL.US iShares MSCI New Zealand ETF 20220322 0 56.71 56.99 56.6 56.99 10300 56.99 up up correct
EQRR.US ProShares Equities for Rising Rates ETF 20220322 0 54.69 55.15 54.35 54.84 47400 54.709 up up correct
ESGD.US iShares ESG Aware MSCI EAFE ETF 20220322 0 74.11 74.5 74.06 74.42 439300 74.42 up up correct
ESGE.US iShares ESG Aware MSCI EM ETF 20220322 0 36.83 37.055 36.75 36.91 3051600 36.91 up up correct
ESGU.US iShares ESG Aware MSCI USA ETF 20220322 0 100.27 101.42 100.27 101.18 879900 100.8539 up down incorrect
ESMV.US iShares ESG MSCI USA Min Vol Factor ETF 20220322 0 24.211 24.211 24.211 24.211 0 24.125
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20220322 0 58.51 59.82 58.25 59.53 68100 59.53 up up correct
EUFN.US iShares MSCI Europe Financials ETF 20220322 0 19.16 19.28 19.1 19.19 1095900 19.19 up up correct
EVLMC.US Eaton Vance TABS 5 20220322 0 99.96 99.96 99.96 99.96 0 99.96
EWEB.US Global X Emerging Markets Internet & E 20220322 0 8.25 8.2681 7.975 8.1919 10025 8.1919 down down correct
EWJE.US iShares Trust 20220322 0 35.04 35.15 35.04 35.15 800 35.15 up up correct
EWJV.US iShares Trust 20220322 0 27.05 27.15 27.05 27.11 25700 27.11 up up correct
EWZS.US iShares MSCI Brazil Small 20220322 0 15.73 15.75 15.57 15.73 266400 15.73
FAAR.US First Trust Exchange 20220322 0 34.09 34.372 33.83 33.99 24100 33.99 down up incorrect
FAB.US First Trust Exchange 20220322 0 75.73 75.73 75.29 75.52 6180 75.3095 down down correct
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20220322 0 111.94 112.8 111.94 112.7 1600 112.6354 up up correct
FALN.US iShares Fallen Angels USD Bond ETF 20220322 0 27.48 27.59 27.43 27.56 962500 27.56 up up correct
FBZ.US First Trust Brazil AlphaDEX Fund 20220322 0 13.71 13.72 13.42 13.62 94400 13.451 down up incorrect
FCA.US First Trust Exchange 20220322 0 25.69 25.69 25.69 25.69 900 25.69
FCAL.US First Trust Exchange 20220322 0 51.501 51.53 51.37 51.39 20800 51.2998 down up incorrect
FCEF.US First Trust CEF Income Opportunity ETF 20220322 0 22.94 23.11 22.94 23.11 3200 23.11 up up correct
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20220322 0 37.82 38.47 37.82 38.34 45600 38.1902 up up correct
FDIV.US First Trust Strategic Income ETF 20220322 0 48.03 48.07 48.01 48.04 11138 48.04 up up correct
FDNI.US First Trust Dow Jones International Internet ETF 20220322 0 26.92 28.03 26.92 27.75 8200 27.75 up up correct
FDT.US First Trust Exchange 20220322 0 57.87 58.13 57.85 58.06 28100 57.9753 up down incorrect
FDTS.US First Trust Developed Markets ex 20220322 0 44 44 44 44 300 43.9395
FEM.US First Trust Emerging Markets AlphaDEX Fund 20220322 0 25.25 25.28 25.17 25.22 64300 25.2061 down up incorrect
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20220322 0 29.775 29.909 29.721 29.79 22500 29.6355 up up correct
FEMS.US First Trust Exchange 20220322 0 40.49 40.52 40.31 40.5 12900 40.3824 up up correct
FEP.US First Trust Europe AlphaDEX Fund 20220322 0 39.09 39.27 39.03 39.19 23500 39.1645 up up correct
FEUZ.US First Trust Exchange 20220322 0 41.32 41.65 41.32 41.65 1100 41.6316 up up correct
FEX.US First Trust Large Cap Core AlphaDEX Fund 20220322 0 88.07 88.53 88.03 88.36 21900 88.1414 up up correct
FGM.US First Trust Germany AlphaDEX Fund 20220322 0 45.22 45.61 45.05 45.61 2500 45.4522 up up correct
FICS.US First Trust International Developed Cap Strength ETF 20220322 0 33.15 33.19 33.11 33.19 3700 33.1275 up up correct
FID.US First Trust S&P International Dividend Aristocrats ETF 20220322 0 17.89 17.89 17.76 17.88 46300 17.8684 down down correct
FINX.US Global X FinTech ETF 20220322 0 31.77 32.901 31.72 32.61 181400 32.61 up up correct
FIXD.US First Trust Exchange 20220322 0 49.67 49.67 49.56 49.56 575100 49.4901 down down correct
FJP.US First Trust Japan AlphaDEX Fund 20220322 0 49.17 49.21 49.05 49.21 2500 49.21 up up correct
FKU.US First Trust United Kingdom AlphaDEX Fund 20220322 0 39.94 40 39.81 39.95 2100 39.6255 up up correct
FLN.US First Trust Latin America AlphaDEX Fund 20220322 0 20.13 20.25 20.07 20.18 3600 20.1656 up up correct
FMB.US First Trust Managed Municipal ETF 20220322 0 53.65 53.7 53.54 53.58 345000 53.4896 down down correct
FMHI.US First Trust Exchange 20220322 0 52.034 52.04 51.87 51.96 374400 51.829 down up incorrect
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20220322 0 47.02 47.44 46.95 47.07 45000 46.9422 up up correct
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20220322 0 99.06 99.66 98.97 99.33 33900 99.1599 up up correct
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20220322 0 67.1 67.71 67.1 67.49 18000 67.49 up up correct
FPA.US First Trust Asia Pacific Ex 20220322 0 30.83 30.83 30.78 30.78 300 30.4293 down up incorrect
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20220322 0 24.72 24.72 24.72 24.72 25 24.717
FPXI.US First Trust International Equity Opportunities ETF 20220322 0 48.77 49.584 48.77 49.34 61500 49.337 up up correct
FSZ.US First Trust Switzerland AlphaDEX Fund 20220322 0 64.88 64.94 64.77 64.77 1600 64.77 down down correct
FTA.US First Trust Large Cap Value AlphaDEX Fund 20220322 0 70.82 71.12 70.58 70.87 44300 70.6023 up up correct
FTAG.US First Trust Exchange 20220322 0 33.74 33.78 33.52 33.64 39800 33.5914 down down correct
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20220322 0 105.8 106.94 105.8 106.73 26900 106.6421 up up correct
FTCS.US First Trust Capital Strength ETF 20220322 0 77.84 78.21 77.69 78.06 424700 77.863 up down incorrect
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20220322 0 28.66 28.67 28.33 28.51 1938100 28.51 down down correct
FTHI.US First Trust BuyWrite Income ETF 20220322 0 22.93 23.02 22.86 22.95 40600 22.8008 up up correct
FTLB.US First Trust Hedged BuyWrite Income ETF 20220322 0 22.67 22.725 22.67 22.725 2574 22.6702 up down incorrect
FTRI.US First Trust Exchange 20220322 0 16.5 16.5 16.25 16.3 137900 16.0691 down down correct
FTSL.US First Trust Senior Loan Fund 20220322 0 47.07 47.15 47.07 47.11 660900 46.9671 up up correct
FTSM.US First Trust Enhanced Short Maturity ETF 20220322 0 59.49 59.5 59.45 59.5 915700 59.5 up up correct
FTXD.US First Trust Nasdaq Retail ETF 20220322 0 32.15 32.15 32.0309 32.0309 2252 32.0309 down down correct
FTXG.US First Trust Nasdaq Food & Beverage ETF 20220322 0 26.28 26.5 26.263 26.46 7000 26.3738 up up correct
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20220322 0 26.49 26.671 26.46 26.671 900 26.6216 up up correct
FTXL.US First Trust Nasdaq Semiconductor ETF 20220322 0 69.638 70.877 69.638 70.28 9000 70.2191 up up correct
FTXN.US First Trust Nasdaq Oil & Gas ETF 20220322 0 26.28 26.3 25.706 26.11 517900 25.9886 down down correct
FTXO.US First Trust Nasdaq Bank ETF 20220322 0 33.73 34.36 33.73 34.04 79800 33.9098 up up correct
FTXR.US First Trust Nasdaq Transportation ETF 20220322 0 32.25 32.6 32.245 32.51 184700 32.3131 up up correct
FV.US First Trust Dorsey Wright Focus 5 ETF 20220322 0 48.09 48.27 47.589 47.92 398200 47.8357 down down correct
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20220322 0 36.859 36.859 36.566 36.809 3000 36.7435 down down correct
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20220322 0 68.33 69.06 68.33 68.82 19300 68.82 up up correct
FYT.US First Trust Small Cap Value AlphaDEX Fund 20220322 0 52.57 52.91 52.19 52.4 20400 52.3169 down down correct
FYX.US First Trust Exchange 20220322 0 93.15 94.08 92.69 93.23 74300 93.1167 up up correct
GENY.US Principal Millennials Index ETF 20220322 0 50.23 50.335 50.17 50.25 5200 50.25 up up correct
GET.US Getnet Adquirência e Serviços para Meios de Pagamento S.A. 20220322 0 1.45 1.51 1.45 1.48 15900 1.48 up up correct
GIGE.US SoFi Gig Economy ETF 20220322 0 22.13 22.623 22.07 22.53 3400 22.53 up up correct
GLDI.US Credit Suisse X 20220322 0 8.46 8.46 8.4 8.43 98000 8.43 down down correct
GNMA.US iShares GNMA Bond ETF 20220322 0 47.53 47.69 47.53 47.58 167800 47.58 up up correct
GNOM.US Global X Genomics & Biotechnology ETF 20220322 0 15.08 15.494 15.05 15.39 31300 15.39 up down incorrect
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20220322 0 92.66 93.45 92.66 93.33 28100 93.2013 up up correct
GXTG.US Global X Funds 20220322 0 36.48 37.22 36.48 37.11 13600 37.11 up up correct
HERD.US Pacer Cash Cows Fund of Funds ETF 20220322 0 35.85 35.91 35.8 35.91 99300 35.7719 up up correct
HERO.US Global X Funds 20220322 0 25.08 25.6 25 25.52 84200 25.52 up up correct
HEWG.US iShares Trust 20220322 0 29.63 29.74 29.6 29.74 124800 29.74 up up correct
HLAL.US Wahed FTSE USA Shariah ETF 20220322 0 40.851 41.29 40.851 41.24 16600 41.24 up down incorrect
HNDL.US Strategy Shares 20220322 0 23.65 23.75 23.62 23.72 406000 23.72 up up correct
HYDR.US Global X Hydrogen ETF 20220322 0 18.68 19.47 18.68 19.31 45300 19.31 up up correct
HYLS.US First Trust Tactical High Yield ETF 20220322 0 45.31 45.32 45.11 45.22 365900 44.9571 down down correct
HYXE.US iShares iBoxx $ High Yield ex Oil & Gas Corporate Bond ETF 20220322 0 48.14 48.23 48.079 48.23 13201 48.23 up up correct
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20220322 0 48.14 48.23 48.079 48.23 13200 48.23 up down incorrect
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20220322 0 21.8 21.84 21.7 21.82 25500 21.7448 up up correct
IBB.US iShares Biotechnology ETF 20220322 0 129.47 132.11 128.92 131.69 2368100 131.569 up down incorrect
IBBQ.US Invesco Nasdaq Biotechnology ETF 20220322 0 20.68 21.12 20.617 21.11 5600 21.11 up down incorrect
IBET.US iBET Sports Betting and Gaming ETF 20220322 0 11.15 11.183 11.15 11.183 300 11.183 up down incorrect
IBTB.US iShares Trust 20220322 0 25.35 25.35 25.35 25.35 100 25.35
IBTD.US iShares Trust 20220322 0 25.12 25.12 25.1 25.1 6000 25.1 down down correct
IBTE.US iShares Trust 20220322 0 24.65 24.671 24.65 24.67 12100 24.67 up up correct
IBTF.US iShares Trust 20220322 0 24.31 24.33 24.31 24.33 4400 24.33 up up correct
IBTG.US iShares Trust 20220322 0 24.05 24.07 24.05 24.07 2900 24.07 up up correct
IBTH.US iShares Trust 20220322 0 23.825 23.84 23.807 23.807 3100 23.807 down down correct
IBTI.US iShares Trust 20220322 0 23.71 23.71 23.71 23.71 200 23.71
IBTJ.US iShares Trust 20220322 0 23.691 23.691 23.691 23.691 79 23.691
IBTK.US iShares iBonds Dec 2030 Term Treasury ETF 20220322 0 21.79 21.79 21.79 21.79 484 21.79
IBTL.US iShares iBonds Dec 2031 Term Treasury ETF 20220322 0 23.11 23.11 23.11 23.11 2 23.11
ICLN.US iShares Global Clean Energy ETF 20220322 0 21.01 21.39 20.96 21.29 4865200 21.29 up up correct
IDLB.US Invesco FTSE International Low Beta Equal Weight ETF 20220322 0 27.464 27.464 27.464 27.464 0 27.464
IEF.US iShares 7 20220322 0 107.2 107.24 106.97 107.06 7710300 107.06 down down correct
IEI.US iShares 3 20220322 0 122.34 122.4 122.21 122.23 2139600 122.23 down down correct
IEUS.US iShares MSCI Europe Small 20220322 0 61.72 61.98 61.68 61.92 5200 61.92 up up correct
IFGL.US iShares International Developed Real Estate ETF 20220322 0 27.54 27.65 27.52 27.61 19100 27.439 up up correct
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20220322 0 21.12 21.21 21.12 21.13 21000 20.9786 up up correct
IGF.US iShares Trust 20220322 0 48.97 49.25 48.82 49.12 124900 49.12 up up correct
IGIB.US iShares 5 20220322 0 54.65 54.72 54.61 54.68 1522400 54.68 up up correct
IGOV.US iShares International Treasury Bond ETF 20220322 0 46.49 46.49 46.13 46.44 154600 46.44 down down correct
IGSB.US iShares 1 20220322 0 51.62 51.69 51.62 51.68 4786100 51.68 up up correct
IHYF.US Invesco High Yield Bond Factor ETF 20220322 0 23.95 23.95 23.95 23.95 0 23.95
IJT.US iShares S&P Small 20220322 0 127.33 128.83 126.83 127.58 85100 127.3545 up up correct
IMCV.US iShares Morningstar Mid 20220322 0 68.74 69.02 68.43 68.71 18400 68.3771 down down correct
INDY.US iShares India 50 ETF 20220322 0 46.3 46.43 46.08 46.18 46100 46.18 down down correct
IPKW.US Invesco International BuyBack Achievers ETF 20220322 0 38.73 38.878 38.69 38.83 11800 38.83 up up correct
ISDX.US Invesco RAFI Strategic Developed ex 20220322 0 30.14 30.47 30 30.15 44800 30.15 up up correct
ISEM.US Invesco RAFI Strategic Emerging Markets ETF 20220322 0 25.47 25.57 25.47 25.57 3000 25.57 up up correct
ISHG.US iShares 1 20220322 0 75.41 75.48 75.41 75.48 45100 75.48 up up correct
ISTB.US iShares Core 1 20220322 0 48.42 48.46 48.39 48.44 786200 48.44 up up correct
IUS.US Invesco RAFI Strategic US ETF 20220322 0 40.31 40.42 40.26 40.37 47600 40.37 up up correct
IUSB.US iShares Core Total USD Bond Market ETF 20220322 0 49.39 49.47 49.34 49.42 5003500 49.42 up up correct
IUSG.US iShares Core S&P U.S. Growth ETF 20220322 0 103.87 105.46 103.81 105.22 363400 105.0171 up up correct
IUSS.US Invesco RAFI Strategic US Small Company ETF 20220322 0 38.02 38.02 37.58 37.75 5600 37.75 down down correct
IUSV.US iShares Core S&P U.S. Value ETF 20220322 0 76.04 76.14 75.75 75.94 580100 75.566 down down correct
IXUS.US iShares Core MSCI Total International Stock ETF 20220322 0 66.7 67.11 66.7 67 1734700 67 up up correct
JKI.US iShares Morningstar Mid 20220322 0 68.74 69.0199 68.425 68.71 18368 68.71 down down correct
JOET.US Virtus ETF Trust II 20220322 0 29.81 30.1 29.81 30.1 26000 30.1 up up correct
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20220322 0 60.04 60.04 58.66 58.88 4600 58.88 down down correct
KBWB.US Invesco Exchange 20220322 0 67.19 68.46 67.19 67.81 623686 67.81 up up correct
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20220322 0 19.31 19.41 19.26 19.37 122500 19.37 up up correct
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20220322 0 85.95 85.98 85.39 85.53 6600 85.53 down down correct
KBWR.US Invesco KBW Regional Banking ETF 20220322 0 64.08 64.59 63.79 63.98 4200 63.98 down down correct
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20220322 0 24.67 24.92 24.57 24.69 100400 24.69 up up correct
KEJI.US Global X Funds 20220322 0 14.69 14.7 14.69 14.7 656 14.7 up up correct
KRMA.US Global X Conscious Companies ETF 20220322 0 31.75 32.02 31.75 31.98 78700 31.98 up down incorrect
KROP.US Global X Funds 20220322 0 20.02 20.09 20 20.053 5100 20.053 up up correct
LDEM.US iShares ESG MSCI EM Leaders ETF 20220322 0 53.81 54.355 53.81 54.2 7300 54.2 up down incorrect
LDSF.US First Trust Exchange 20220322 0 19.44 19.49 19.43 19.49 59000 19.4571 up up correct
LEGR.US First Trust Exchange 20220322 0 40.44 40.72 40.44 40.72 13100 40.6563 up up correct
LMBS.US First Trust Low Duration Opportunities ETF 20220322 0 49.07 49.07 49.01 49.01 555900 48.932 down up incorrect
LNGR.US Global X Aging Population ETF 20220322 0 28.02 28.07 28.0194 28.0411 3023 28.0411 up up correct
LRGE.US ClearBridge Large Cap Growth ESG ETF 20220322 0 52.98 53.8 52.97 53.48 42000 53.48 up up correct
LVHD.US Legg Mason Low Volatility High Dividend ETF 20220322 0 38.853 38.93 38.65 38.848 50300 38.848 down down correct
MBB.US iShares Trust 20220322 0 101.69 101.88 101.68 101.71 2017700 101.71 up up correct
MCEF.US First Trust Municipal CEF Income Opportunity ETF 20220322 0 18.027 18.07 18.027 18.07 2700 18.07 up up correct
MCHI.US iShares MSCI China ETF 20220322 0 54.69 55.53 54.42 55.04 7449000 55.04 up up correct
MDCP.US VictoryShares THB Mid Cap ESG ETF 20220322 0 23.063 23.063 23.063 23.063 0 23.063
MDIV.US First Trust Multi 20220322 0 16.67 16.69 16.59 16.63 49700 16.5393 down down correct
MILN.US Global X Millennials Consumer ETF 20220322 0 35.98 36.63 35.98 36.41 10900 36.41 up down incorrect
NFTY.US First Trust Exchange 20220322 0 47.18 47.24 47.06 47.24 2400 45.9297 up up correct
NXTG.US First Trust Exchange 20220322 0 75.33 75.71 75.3 75.48 18000 75.4294 up up correct
ONEQ.US Fidelity Nasdaq Composite Index ETF 20220322 0 54.189 55.16 54.05 55.02 316929 55.02 up up correct
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20220322 0 18.03 18.1 17.84 18 14949800 18 down down correct
PDP.US Invesco DWA Momentum ETF 20220322 0 81.2 81.93 81.2 81.58 37200 81.58 up up correct
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20220322 0 21.63 21.72 21.48 21.55 203200 21.55 down down correct
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20220322 0 77.82 78.88 77.82 78.55 4600 78.55 up down incorrect
PFF.US iShares Preferred and Income Securities ETF 20220322 0 35.76 35.94 35.66 35.81 4041200 35.81 up up correct
PFI.US Invesco DWA Financial Momentum ETF 20220322 0 49.56 49.57 49.36 49.48 3000 49.48 down down correct
PFM.US Invesco Dividend Achievers ETF 20220322 0 38.22 38.37 38.17 38.29 53200 38.29 up up correct
PGJ.US Invesco Golden Dragon China ETF 20220322 0 30.66 31.78 30.11 31.34 186200 31.34 up up correct
PHO.US Invesco Water Resources ETF 20220322 0 53.36 53.65 53.2 53.38 89700 53.38 up up correct
PID.US Invesco International Dividend Achievers ETF 20220322 0 19.48 19.57 19.42 19.52 210600 19.52 up down incorrect
PIE.US Invesco DWA Emerging Markets Momentum ETF 20220322 0 23.59 23.7 23.54 23.67 36200 23.67 up down incorrect
PIO.US Invesco Global Water ETF 20220322 0 36.98 37.17 36.98 37.16 6900 37.16 up up correct
PIZ.US Invesco DWA Developed Markets Momentum ETF 20220322 0 33.61 33.95 33.61 33.88 21800 33.88 up down incorrect
PKW.US Invesco BuyBack Achievers ETF 20220322 0 92.33 92.99 92.19 92.5 52600 92.5 up down incorrect
PLW.US Invesco Exchange 20220322 0 33.42 33.45 33.36 33.37 31200 33.37 down down correct
PNQI.US Invesco NASDAQ Internet ETF 20220322 0 166.05 171.33 166.05 170.35 24500 170.35 up up correct
POTX.US Global X Funds 20220322 0 4.97 5.12 4.9 5.12 88600 5.12 up up correct
PPH.US VanEck Vectors ETF Trust 20220322 0 79.12 79.12 78.68 79 35200 79 down down correct
PRFZ.US Invesco FTSE RAFI US 1500 Small 20220322 0 183.58 184.86 183.58 184.52 11000 184.52 up up correct
PSC.US Principal Exchange 20220322 0 45.03 45.06 44.73 44.95 4452 44.95 down down correct
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20220322 0 101.29 101.29 99.52 99.73 1800 99.73 down down correct
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20220322 0 97.89 98.82 97.89 98.82 2600 98.82 up up correct
PSCE.US Invesco S&P SmallCap Energy ETF 20220322 0 9.55 9.61 9.29 9.46 358000 9.46 down down correct
PSCF.US Invesco S&P SmallCap Financials ETF 20220322 0 58.79 58.79 58.76 58.77 300 58.77 down down correct
PSCH.US Invesco S&P SmallCap Health Care ETF 20220322 0 161.27 161.27 160.84 161.18 2100 161.18 down down correct
PSCI.US Invesco S&P SmallCap Industrials ETF 20220322 0 95.87 95.87 94.93 94.93 1200 94.93 down down correct
PSCM.US Invesco S&P SmallCap Materials ETF 20220322 0 68.44 68.46 67.92 68.14 1800 68.14 down down correct
PSCT.US Invesco S&P SmallCap Information Technology ETF 20220322 0 142.12 142.12 140.71 140.71 1100 140.71 down up incorrect
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20220322 0 64.18 64.18 64.18 64.18 200 64.18
PSET.US Principal Exchange 20220322 0 55.092 55.27 55.092 55.208 1300 55.208 up up correct
PSL.US Invesco Exchange 20220322 0 85.33 85.7 85.32 85.6 4500 85.6 up up correct
PTF.US Invesco Exchange 20220322 0 138.2 140.76 137.92 139.78 32200 139.78 up up correct
PTH.US Invesco DWA Healthcare Momentum ETF 20220322 0 135 135.74 134.95 135.74 4900 135.74 up down incorrect
PUI.US Invesco DWA Utilities Momentum ETF 20220322 0 35.23 35.23 35.09 35.13 4100 35.13 down down correct
PXI.US Invesco DWA Energy Momentum ETF 20220322 0 41.99 42.01 40.89 41.49 39500 41.49 down down correct
PY.US Principal Exchange 20220322 0 44.14 44.161 43.999 44.12 76200 44.12 down down correct
PYZ.US Invesco DWA Basic Materials Momentum ETF 20220322 0 98.58 98.58 96.92 97.43 9500 97.43 down up incorrect
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20220322 0 58.81 59.36 58.64 58.8 11800 58.5279 down down correct
QAT.US iShares MSCI Qatar ETF 20220322 0 23.79 23.826 23.68 23.72 7300 23.72 down up incorrect
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20220322 0 62.1 63.8 62.1 63.48 257500 63.48 up up correct
QCLR.US Global X NASDAQ 100® Collar 95 20220322 0 23.75 23.75 23.75 23.75 31 23.75
QQC.US Simplify Nasdaq 100 plus convexity ETF 20220322 0 29.27 29.34 29.17 29.34 900 29.34 up up correct
QQD.US Simplify Nasdaq 100 plus Downside convexity ETF 20220322 0 28.13 28.72 28.13 28.67 6900 28.67 up up correct
QQEW.US First Trust NASDAQ 20220322 0 104.9 106.87 104.9 106.7 43100 106.5169 up down incorrect
QQJG.US Invesco ESG NASDAQ Next Gen 100 ETF 20220322 0 21.84 21.84 21.84 21.84 400 21.84
QQMG.US Invesco ESG NASDAQ 100 ETF 20220322 0 23.58 23.88 23.58 23.819 2000 23.819 up up correct
QQQ.US Invesco QQQ Trust Series 1 20220322 0 350.59 357.85 350.2 356.96 63345900 356.96 up up correct
QQQA.US ProShares Trust 20220322 0 39.31 39.714 39.31 39.714 900 39.714 up up correct
QQQJ.US Invesco NASDAQ Next Gen 100 ETF 20220322 0 28.8 29.4 28.8 29.29 1445800 29.29 up up correct
QQQM.US Invesco NASDAQ 100 ETF 20220322 0 144.27 147.28 144.03 146.82 523119 146.82 up up correct
QQQN.US VictoryShares Nasdaq Next 50 ETF 20220322 0 29.396 29.6 29.34 29.58 26100 29.58 up up correct
QQXT.US First Trust NASDAQ 20220322 0 80.75 81.69 80.75 81.67 4500 81.4247 up up correct
QRMI.US Global X NASDAQ 100® Risk Managed Income ETF 20220322 0 21.5 21.555 21.5 21.555 1400 21.555 up up correct
QTEC.US First Trust Exchange 20220322 0 148.85 153.46 148.7 152.15 226700 152.1391 up up correct
QTR.US Global X NASDAQ 100 Tail Risk ETF 20220322 0 22.488 22.488 22.488 22.488 45 22.488
QYLD.US Global X NASDAQ 100 Covered Call ETF 20220322 0 20.67 20.81 20.65 20.78 4286900 20.78 up up correct
QYLG.US Global X Funds 20220322 0 29.04 29.348 28.965 29.22 21500 29.22 up down incorrect
RAYS.US Global X Solar ETF 20220322 0 22.07 22.41 22.07 22.29 5400 22.29 up up correct
RDVY.US First Trust Rising Dividend Achievers ETF 20220322 0 50.03 50.37 49.91 50.16 1108800 50.0055 up up correct
REIT.US ALPS Active REIT ETF 20220322 0 29.13 29.3 29.13 29.2 8900 29.1367 up up correct
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20220322 0 66.33 66.51 66.3 66.51 4000 66.2304 up up correct
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20220322 0 64.37 64.37 64.3 64.36 1300 64.36 down down correct
RFEU.US First Trust RiverFront Dynamic Europe ETF 20220322 0 70.79 70.83 70.4557 70.4557 1671 70.2157 down up incorrect
RILYO.US B Riley Financial Inc 20220322 0 25.5 25.64 25.5 25.54 1700 25.54 up up correct
RING.US iShares MSCI Global Gold Miners ETF 20220322 0 30.6 30.6 29.95 30.3 99900 30.3 down down correct
RNDM.US First Trust Exchange 20220322 0 52.412 52.48 52.412 52.467 1700 52.467 up up correct
RNDV.US First Trust US Equity Dividend Select ETF 20220322 0 30.65 30.713 30.65 30.707 500 30.5853 up up correct
RNEM.US First Trust Exchange 20220322 0 47.954 47.954 47.954 47.954 42 47.954
RNLC.US First Trust Large Cap US Equity Select ETF 20220322 0 33.46 33.5 33.46 33.487 4000 33.407 up up correct
RNMC.US First Trust Mid Cap US Equity Select ETF 20220322 0 29.83 29.83 29.62 29.6695 3011 29.6267 down down correct
RNRG.US Global X Renewable Energy Producers ETF 20220322 0 15.67 15.77 15.64 15.76 11200 15.76 up up correct
RNSC.US First Trust Small Cap US Equity Select ETF 20220322 0 29.33 29.34 29.21 29.24 1000 29.1955 down down correct
ROBT.US First Trust Exchange 20220322 0 47.17 47.96 47.17 47.9 11400 47.895 up up correct
RTH.US VanEck Vectors ETF Trust 20220322 0 183.56 184.33 183.09 183.99 3500 183.99 up up correct
SARK.US Tuttle Capital Short Innovation ETF 20220322 0 48.63 48.73 45.84 46.34 3962800 46.34 down up incorrect
SCZ.US iShares MSCI EAFE Small 20220322 0 66.91 67.29 66.59 67.16 2773500 67.16 up up correct
SDG.US iShares MSCI Global Impact ETF 20220322 0 86.18 86.54 86.08 86.494 46600 86.494 up up correct
SDVY.US First Trust Exchange 20220322 0 28.97 29.219 28.76 28.87 237600 28.7959 down up incorrect
SHV.US iShares Short Treasury Bond ETF 20220322 0 110.25 110.25 110.23 110.25 2838600 110.25
SHY.US iShares Trust 20220322 0 83.48 83.54 83.46 83.51 2931500 83.51 up up correct
SKOR.US FlexShares Credit 20220322 0 49.72 49.76 49.64 49.71 30400 49.71 down down correct
SKYU.US ProShares Ultra Cloud Computing 20220322 0 31.77 31.7927 31.5704 31.5704 1258 31.5704 down down correct
SKYY.US First Trust Exchange 20220322 0 88.53 91.08 88.12 90.46 439100 90.3773 up up correct
SLQD.US iShares Trust 20220322 0 49.29 49.35 49.27 49.35 596000 49.35 up up correct
SLVO.US Credit Suisse X 20220322 0 5.25 5.26 5.16 5.2 294400 5.2 down down correct
SMCP.US AlphaMark Actively Managed Small Cap ETF 20220322 0 28.82 28.8505 28.82 28.8505 282 28.8505 up up correct
SMH.US VanEck Vectors Semiconductor ETF 20220322 0 268.59 273.39 267.93 270.41 5823600 270.41 up up correct
SNSR.US Global X Internet of Things ETF 20220322 0 33.05 33.46 33.03 33.32 22900 33.32 up up correct
SNUG.US Alpha Architect ETF Trust 20220322 0 26.93 27 26.73 26.73 3200 26.73 down down correct
SOCL.US Global X Funds 20220322 0 42.77 43.94 42.68 43.55 17800 43.55 up down incorrect
SOXQ.US Invesco PHLX Semiconductor ETF 20220322 0 27 27.43 26.982 27.1 26200 27.1 up up correct
SOXX.US iShares Semiconductor ETF 20220322 0 472.43 481.54 471.96 475.91 962200 475.0124 up up correct
SPC.US CrossingBridge Pre 20220322 0 20.49 20.5 20.49 20.5 2600 20.5 up up correct
SPRX.US Spear Alpha ETF 20220322 0 19.37 19.94 19.37 19.832 2200 19.832 up up correct
SQLV.US Legg Mason ETF Investment Trust 20220322 0 39.84 39.84 39.61 39.61 300 39.61 down down correct
SQQQ.US ProShares Trust 20220322 0 37.57 37.7 35.23 35.53 85809900 35.53 down down correct
SRET.US Global X SuperDividend REIT ETF 20220322 0 9.03 9.095 9.03 9.095 106500 9.095 up up correct
SUSB.US iShares ESG 1 20220322 0 24.53 24.63 24.53 24.62 293300 24.62 up up correct
SUSC.US iShares ESG USD Corporate Bond ETF 20220322 0 24.91 24.93 24.87 24.895 261000 24.895 down down correct
SUSL.US iShares ESG MSCI USA Leaders ETF 20220322 0 78.55 79.01 78.4 78.96 28700 78.7083 up up correct
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20220322 0 58.37 58.99 58.37 58.91 53700 58.692 up up correct
TLT.US iShares 20+ Year Treasury Bond ETF 20220322 0 128.96 129.34 128.34 128.68 21830900 128.68 down down correct
TQQQ.US ProShares UltraPro QQQ 20220322 0 53.07 56.34 52.87 55.91 93344633 55.91 up up correct
TUR.US iShares Inc. 20220322 0 19.98 20.27 19.98 20.22 288600 20.22 up up correct
TUSA.US First Trust Total US Market AlphaDEX ETF 20220322 0 48.034 48.034 48.034 48.034 66 47.8919
UAE.US iShares MSCI UAE ETF 20220322 0 18.34 18.445 18.28 18.35 45300 18.35 up up correct
UCRD.US VictoryShares ESG Corporate Bond ETF 20220322 0 23.018 23.018 23.018 23.018 0 23.018
UCYB.US ProShares Ultra Nasdaq Cybersecurity 20220322 0 47.99 49.45 47.8 49.118 5900 49.118 up up correct
UFO.US Procure ETF Trust II 20220322 0 25.46 26 25.46 25.86 17900 25.86 up up correct
USBF.US iShares USD Bond Factor ETF 20220322 0 95.303 95.303 95.303 95.303 0 95.303
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20220322 0 54.6 54.71 54.57 54.67 838500 54.67 up up correct
USLB.US Invesco Russell 1000 Low Beta Equal Weight ETF 20220322 0 40.967 41.016 40.967 41.016 100 41.016 up down incorrect
USMC.US Principal U.S. Mega 20220322 0 42.12 42.461 42.12 42.42 12600 42.42 up up correct
USOI.US Credit Suisse X 20220322 0 5.62 5.68 5.55 5.6 1120600 5.6 down down correct
USXF.US iShares ESG Advanced MSCI USA ETF 20220322 0 35.67 35.96 35.67 35.85 60600 35.7674 up up correct
VCIT.US Vanguard Intermediate 20220322 0 85.61 85.76 85.58 85.67 7270200 85.67 up up correct
VCLT.US Vanguard Long 20220322 0 91.76 92.09 91.71 91.93 1160400 91.93 up up correct
VCSH.US Vanguard Scottsdale Funds 20220322 0 78 78.06 77.94 78.04 6622500 78.04 up up correct
VGIT.US Vanguard Intermediate 20220322 0 62.94 62.97 62.87 62.91 1485600 62.91 down down correct
VGLT.US Vanguard Scottsdale Funds 20220322 0 78.45 78.59 78.08 78.28 1910400 78.28 down down correct
VGSH.US Vanguard Short 20220322 0 59.34 59.39 59.33 59.36 2435400 59.36 up up correct
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20220322 0 79.17 79.551 79.135 79.41 136700 79.41 up up correct
VMBS.US Vanguard Mortgage 20220322 0 49.96 50.08 49.96 50.02 2178500 50.02 up down incorrect
VNQI.US Vanguard Global ex 20220322 0 52.21 52.35 52 52.32 198400 52.32 up down incorrect
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20220322 0 204.95 207.24 204.95 206.75 342100 206.1485 up down incorrect
VONG.US Vanguard Scottsdale Funds 20220322 0 69.79 71.02 69.79 70.83 396200 70.7134 up up correct
VONV.US Vanguard Scottsdale Funds 20220322 0 73.04 73.31 72.96 73.14 304800 72.8354 up up correct
VPN.US Global X Funds 20220322 0 16.05 16.19 15.93 16.09 5000 16.09 up up correct
VRIG.US Invesco Actively Managed Exchange 20220322 0 24.89 24.91 24.89 24.91 92700 24.91 up up correct
VSDA.US VictoryShares Dividend Accelerator ETF 20220322 0 45.65 45.745 45.615 45.674 11000 45.674 up up correct
VSMV.US VictoryShares US Multi 20220322 0 40.94 41.27 40.94 41.19 2100 41.19 up up correct
VTC.US Vanguard Scottsdale Funds 20220322 0 82.74 82.9 82.73 82.79 32400 82.79 up up correct
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20220322 0 202.54 204.15 202.54 203.59 7400 203.0274 up up correct
VTIP.US Vanguard Malvern Funds 20220322 0 51.7 51.71 51.57 51.59 3442900 51.59 down down correct
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20220322 0 186.59 188.59 186.59 187.96 16000 187.8958 up up correct
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20220322 0 83.18 84.18 83 83.64 914400 83.5158 up up correct
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20220322 0 142.28 143.4 141.76 142.46 89100 142.1263 up up correct
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20220322 0 68.62 68.8 68.46 68.59 346500 68.59 down down correct
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20220322 0 59.92 60.19 59.88 60.11 2870900 60.11 up up correct
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20220322 0 67.68 67.88 67.51 67.75 305000 67.75 up up correct
WBND.US Western Asset Total Return ETF 20220322 0 23.1 23.12 22.89 22.97 99500 22.97 down up incorrect
WCBR.US WisdomTree Trust 20220322 0 23.5 24.5 23.4 24.378 41000 24.378 up up correct
WINC.US Legg Mason ETF Investment Trust 20220322 0 24.63 24.63 24.6 24.61 18600 24.61 down down correct
WIZ.US Alpha Architect Merlyn.AI Bull 20220322 0 35.025 35.025 34.89 34.9 8800 34.9 down down correct
WNDY.US Global X Wind Energy ETF 20220322 0 21.63 21.66 21.592 21.592 400 21.592 down down correct
WOOD.US iShares Global Timber & Forestry ETF 20220322 0 92.02 92.18 91.27 91.4 10900 91.4 down down correct
XT.US iShares Exponential Technologies ETF 20220322 0 58.26 59.144 58.25 59 191600 59 up up correct
YLCO.US Global X YieldCo & Renewable Energy Income ETF 20220322 0 15.67 15.77 15.64 15.76 11208 15.76 up up correct
YLDE.US ClearBridge Dividend Strategy ESG ETF 20220322 0 41.739 41.739 41.739 41.739 193 41.739

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