CollectAI

close-nasdaq_etfs

2022/03/24

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20220324 0 59.36 59.59 58.97 59.56 49700 59.56 up up correct
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20220324 0 75.69 75.93 75.21 75.91 964000 75.91 up up correct
ACWI.US iShares Trust 20220324 0 99.05 99.83 98.78 99.79 4969100 99.79 up up correct
ACWX.US iShares MSCI ACWI ex U.S. ETF 20220324 0 52.16 52.41 52.02 52.39 3786700 52.39 up up correct
ADRE.US Invesco BLDRS Emerging Markets 50 ADR Index Fund 20220324 0 44.78 45 44.43 45 3600 45 up up correct
AGNG.US Global X Aging Population ETF 20220324 0 27.74 28.03 27.74 28.03 1400 28.03 up up correct
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20220324 0 46.43 46.46 46.13 46.26 40400 46.205 down down correct
AIA.US iShares Trust 20220324 0 69.42 69.71 68.86 69.69 35000 69.69 up up correct
AIQ.US Global X Artificial Intelligence & Technology ETF 20220324 0 26.8 27.1 26.536 27.04 26000 27.04 up up correct
AIRR.US First Trust Exchange 20220324 0 43.04 43.15 42.85 43.1 25100 43.1 up up correct
ALTY.US Global X Funds 20220324 0 12.6 12.73 12.6 12.69 21800 12.69 up up correct
ANGL.US VanEck Vectors ETF Trust 20220324 0 30.1 30.17 30.03 30.17 1361100 30.17 up up correct
AQWA.US Global X Funds 20220324 0 15.01 15.06 15 15.02 8900 15.02 up up correct
ASET.US FlexShares Real Assets Allocation Index Fund 20220324 0 34.64 34.64 34.529 34.64 3400 34.64
BBH.US VanEck Vectors Biotech ETF 20220324 0 159.37 161.34 159.29 161.26 5500 161.26 up down incorrect
BFIT.US Global X Health & Wellness ETF 20220324 0 23.82 23.82 23.751 23.751 2300 23.751 down down correct
BGRN.US iShares Trust 20220324 0 49.99 50.259 49.99 50.259 43400 50.259 up up correct
BIB.US ProShares Ultra Nasdaq Biotechnology 20220324 0 61.13 62.15 60 61.95 21700 61.95 up up correct
BICK.US First Trust BICK Index Fund 20220324 0 30.51 30.51 30.51 30.51 400 30.51
BIS.US ProShares UltraShort Nasdaq Biotechnology 20220324 0 24.68 24.97 24.15 24.15 9400 24.15 down up incorrect
BJK.US VanEck Vectors Gaming ETF 20220324 0 39.69 40.13 39.69 40.13 3700 40.13 up up correct
BKCH.US Global X Blockchain ETF 20220324 0 17.93 18.41 17.419 18.39 127600 18.39 up up correct
BLCN.US Siren ETF Trust 20220324 0 37.93 38.54 37.6 38.49 12600 38.49 up up correct
BND.US Vanguard Bond Index Funds 20220324 0 79.13 79.44 79.11 79.42 18907400 79.42 up up correct
BNDW.US Vanguard Total World Bond ETF 20220324 0 73.99 74.12 73.94 74.07 86400 74.07 up up correct
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20220324 0 52.42 52.46 52.38 52.43 1901100 52.43 up up correct
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20220324 0 29 29.41 28.8 29.41 664900 29.41 up up correct
BSBE.US Invesco BulletShares (R) 2022 USD Emerging Markets Debt ETF 20220324 0 24.08 24.11 24.08 24.11 500 24.11 up up correct
BSCE.US Invesco BulletShares 2023 USD Emerging Markets Debt ETF 20220324 0 23.53 23.58 23.521 23.58 2849 23.58 up up correct
BSCM.US Invesco BulletShares 2022 Corporate Bond ETF 20220324 0 21.24 21.25 21.24 21.24 375300 21.24
BSCN.US Invesco BulletShares 2023 Corporate Bond ETF 20220324 0 21.07 21.09 21.07 21.08 243800 21.08 up down incorrect
BSCO.US Invesco Exchange 20220324 0 21.07 21.08 21.03 21.06 1042100 21.06 down down correct
BSCP.US Invesco BulletShares 2025 Corporate Bond ETF 20220324 0 20.86 20.9 20.83 20.9 129500 20.9 up up correct
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20220324 0 19.91 20.07 19.87 19.93 116400 19.93 up up correct
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20220324 0 20.117 20.18 20.105 20.16 194000 20.16 up up correct
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20220324 0 21.01 21.08 20.95 21.07 37700 21.07 up down incorrect
BSCT.US Invesco BulletShares 2029 Corporate Bond ETF 20220324 0 19.3 19.39 19.27 19.385 20000 19.385 up up correct
BSCU.US Invesco BulletShares 2030 Corporate Bond ETF 20220324 0 17.72 17.73 17.645 17.71 26100 17.71 down down correct
BSCV.US Invesco BulletShares 2031 Corporate Bond ETF 20220324 0 17.65 17.8 17.65 17.76 5200 17.76 up up correct
BSDE.US Invesco BulletShares (R) 2024 Emerging Markets Debt ETF 20220324 0 25.01 25.01 24.97 25.01 1900 25.01
BSJM.US Invesco BulletShares 2022 High Yield Corporate Bond ETF 20220324 0 22.83 22.87 22.801 22.84 152400 22.84 up up correct
BSJN.US Invesco BulletShares 2023 High Yield Corporate Bond ETF 20220324 0 24.42 24.42 24.38 24.42 135800 24.42
BSJO.US Invesco BulletShares 2024 High Yield Corporate Bond ETF 20220324 0 23.78 23.78 23.68 23.74 841300 23.74 down down correct
BSJP.US Invesco BulletShares 2025 High Yield Corporate Bond ETF 20220324 0 23.62 23.63 23.53 23.61 141600 23.61 down down correct
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20220324 0 24.31 24.35 24.27 24.34 92900 24.34 up down incorrect
BSJR.US Invesco BulletShares 2027 High Yield Corporate Bond ETF 20220324 0 23.83 23.87 23.75 23.87 12700 23.87 up up correct
BSJS.US Invesco BulletShares 2028 High Yield Corporate Bond ETF 20220324 0 23.475 23.52 23.475 23.49 2000 23.49 up up correct
BSJT.US Invesco BulletShares 2029 High Yield Corporate Bond ETF 20220324 0 22.68 22.68 22.68 22.68 120 22.68
BSMM.US Invesco Exchange 20220324 0 25.33 25.33 25.28 25.3 20400 25.3 down down correct
BSMN.US Invesco Exchange 20220324 0 25.207 25.25 25.18 25.215 16200 25.215 up up correct
BSMO.US Invesco Exchange 20220324 0 24.982 25.07 24.97 25 30900 25 up up correct
BSMP.US Invesco Exchange 20220324 0 24.895 24.92 24.84 24.871 24400 24.871 down down correct
BSMQ.US Invesco Exchange 20220324 0 24.38 24.5 24.37 24.403 31500 24.403 up up correct
BSMR.US Invesco Exchange 20220324 0 24.32 24.33 24.305 24.33 1000 24.33 up up correct
BSMS.US Invesco Exchange 20220324 0 24.35 24.378 24.35 24.378 2600 24.378 up up correct
BSMT.US Invesco Exchange 20220324 0 24.13 24.17 24.12 24.125 3200 24.125 down down correct
BSMU.US Invesco BulletShares 2030 Municipal Bond ETF 20220324 0 23.27 23.27 23.226 23.226 400 23.226 down down correct
BSMV.US Invesco BulletShares 2031 Municipal Bond ETF 20220324 0 22.43 22.43 22.43 22.43 500 22.43
BTEC.US Principal Healthcare Innovators Index ETF 20220324 0 38.73 39.395 38.517 39.395 2000 39.395 up up correct
BUG.US Global X Funds 20220324 0 31.26 31.54 30.83 31.51 398600 31.51 up up correct
CACG.US Legg Mason ETF Investment Trust 20220324 0 44.3 44.99 44.22 44.99 10500 44.99 up up correct
CARZ.US First Trust NASDAQ Global Auto Index Fund 20220324 0 56.85 57.95 56.81 57.94 3600 57.874 up up correct
CATH.US Global X S&P 500 Catholic Values ETF 20220324 0 54.95 55.49 54.86 55.49 99700 55.49 up up correct
CDC.US Victory Portfolios II 20220324 0 70.75 71.13 70.51 71.06 207300 71.06 up up correct
CDL.US Victory Portfolios II 20220324 0 62.01 62.375 61.93 62.315 9600 62.315 up up correct
CEFA.US Global X S&P Catholic Values Developed ex 20220324 0 29.2 29.2 29.2 29.2 202 29.2
CEY.US VictoryShares Emerging Market High Div Volatility Wtd ETF 20220324 0 21.54 21.54 21.54 21.54 141 21.54
CFA.US VictoryShares US 500 Volatility Wtd ETF 20220324 0 73.12 73.71 73.12 73.695 16900 73.695 up up correct
CFO.US Victory Portfolios II 20220324 0 73.03 73.75 73.03 73.73 21600 73.73 up up correct
CHB.US Global X China Biotech Innovation ETF 20220324 0 11.9 11.99 11.9 11.96 1205 11.96 up up correct
CHNA.US ETF Series Solutions 20220324 0 21.884 22.053 21.884 22.053 800 22.053 up up correct
CIBR.US First Trust Exchange 20220324 0 52.47 53.03 51.8 53.03 964900 53.01 up up correct
CID.US VictoryShares International High Div Volatility Wtd ETF 20220324 0 32.47 32.526 32.47 32.526 900 32.526 up up correct
CIL.US Victory Portfolios II 20220324 0 42.055 42.055 42.055 42.055 135 42.055
CIZ.US VictoryShares Developed Enhanced Volatility Wtd ETF 20220324 0 32.01 32.095 32.01 32.095 600 32.095 up up correct
CLOU.US Global X Funds 20220324 0 21.72 21.945 21.405 21.92 437700 21.92 up up correct
CLRG.US IndexIQ ETF Trust 20220324 0 34.64 34.64 34.64 34.64 300 34.64
CNCR.US Loncar Cancer Immunotherapy ETF 20220324 0 18.087 18.2 18.087 18.16 1700 18.16 up up correct
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20220324 0 42.85 42.88 42.101 42.3 826700 42.3 down down correct
CSA.US Victory Portfolios II 20220324 0 64.164 64.164 64.164 64.164 84 64.164
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20220324 0 58.54 58.55 58.06 58.55 35700 58.55 up up correct
CSF.US VictoryShares US Discovery Enhanced Volatility Wtd ETF 20220324 0 59.97 60.34 59.875 60.33 4700 60.33 up up correct
CSML.US IQ Chaikin U.S. Small Cap ETF 20220324 0 35.03 35.03 35.03 35.03 500 35.03
CTEC.US Global X Funds 20220324 0 16.6 16.79 16.36 16.79 37700 16.79 up up correct
CXSE.US WisdomTree Trust 20220324 0 41.65 41.7 40.99 41.57 204800 41.415 down down correct
DALI.US First Trust Dorsey Wright DALI 1 ETF 20220324 0 27.75 27.86 27.696 27.781 29000 27.781 up up correct
DAPP.US VanEck Vectors ETF Trust 20220324 0 15.4 15.8 14.9 15.8 181100 15.8 up up correct
DAX.US Global X DAX Germany ETF 20220324 0 28.01 28.27 27.961 28.207 14200 28.207 up up correct
DDI.US DoubleDown Interactive Co. Ltd. American Depository Shares 20220324 0 11.9 11.96 11.7 11.74 6600 11.74 down down correct
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20220324 0 33.143 33.48 33.143 33.41 10500 33.295 up up correct
DEMZ.US Democratic Large Cap Core ETF 20220324 0 26.74 26.82 26.511 26.82 3800 26.82 up up correct
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20220324 0 26.09 26.24 26.08 26.2 11100 26.08 up down incorrect
DGRS.US WisdomTree Trust 20220324 0 44.75 44.9 44.64 44.86 11700 44.69 up up correct
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20220324 0 62.98 63.51 62.94 63.51 271200 63.365 up up correct
DMXF.US iShares ESG Advanced MSCI EAFE Index ETF 20220324 0 61.49 61.91 61.4 61.851 19600 61.851 up up correct
DRIV.US Global X Funds 20220324 0 27.15 27.53 26.94 27.53 269000 27.53 up up correct
DSLV.US VelocityShares 3x Inverse Silver ETN Linked to the S&P GSCI Silver Index ER 20220324 0 0.8137 0.8137 0.8137 0.8137 0 0.8137
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20220324 0 26.14 26.16 26.12 26.12 2600 26.042 down down correct
DVOL.US First Trust Exchange 20220324 0 27.89 28 27.82 28 19100 27.961 up down incorrect
DVY.US iShares Trust 20220324 0 126.34 127.3 125.99 127.11 667200 127.11 up up correct
DWAS.US Invesco DWA SmallCap Momentum ETF 20220324 0 85.91 86.43 85.57 86.43 22000 86.43 up down incorrect
DWAW.US AdvisorShares Trust 20220324 0 33.8 34.007 33.8 33.98 10600 33.98 up up correct
DWEQ.US AdvisorShares Trust 20220324 0 24.45 24.513 24.35 24.513 6300 24.513 up up correct
DWMC.US AdvisorShares Trust 20220324 0 37.01 37.05 36.817 37.05 1100 37.05 up up correct
DWPP.US First Trust Dorsey Wright People's Portfolio ETF 20220324 0 33.225 33.225 33.131 33.131 1700 33.06 down down correct
DWSH.US AdvisorShares Dorsey Wright Short ETF 20220324 0 8.44 8.59 8.44 8.45 17200 8.45 up up correct
DWUS.US AdvisorShares Trust 20220324 0 37.82 38.032 37.78 38.032 7300 38.032 up down incorrect
DXGE.US WisdomTree Germany Hedged Equity Fund 20220324 0 33.68 33.75 33.68 33.75 200 33.75 up up correct
DXJS.US WisdomTree Trust 20220324 0 43.16 43.16 43.16 43.16 100 43.16
EBIZ.US Global X Funds 20220324 0 22.82 22.82 22.27 22.79 261600 22.79 down down correct
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20220324 0 23.76 23.89 23.76 23.89 800 23.89 up down incorrect
EDOC.US Global X Telemedicine & Digital Health ETF 20220324 0 14.19 14.27 13.99 14.27 31100 14.27 up up correct
EDUT.US Global X Education ETF 20220324 0 7.96 7.96 7.94 7.96 1180 7.96
EEMA.US iShares MSCI Emerging Markets Asia ETF 20220324 0 74.32 74.82 73.93 74.61 37700 74.61 up up correct
EFAS.US Global X MSCI SuperDividend EAFE ETF 20220324 0 15.21 15.392 15.21 15.35 1100 15.35 up up correct
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20220324 0 95.74 96.18 95.36 96.13 6757200 96.13 up up correct
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20220324 0 65.38 65.81 65.38 65.81 1400 65.59 up up correct
EMIF.US iShares Emerging Markets Infrastructure ETF 20220324 0 22.4 22.83 22.4 22.83 3100 22.83 up up correct
EMXC.US iShares MSCI Emerging Markets ex China ETF 20220324 0 57.84 58.25 57.67 58.15 276400 58.15 up up correct
EMXF.US iShares Trust 20220324 0 41.23 41.36 41.23 41.36 1400 41.36 up up correct
ENZL.US iShares MSCI New Zealand ETF 20220324 0 55.53 55.77 55.47 55.71 3900 55.71 up up correct
EQRR.US ProShares Equities for Rising Rates ETF 20220324 0 54.36 54.77 54.36 54.73 15100 54.73 up down incorrect
ESGD.US iShares ESG Aware MSCI EAFE ETF 20220324 0 73.61 74.03 73.46 74.03 510000 74.03 up up correct
ESGE.US iShares ESG Aware MSCI EM ETF 20220324 0 37.07 37.08 36.67 37 1784400 37 down down correct
ESGU.US iShares ESG Aware MSCI USA ETF 20220324 0 100.21 101.07 99.79 101.06 975100 101.06 up up correct
ESMV.US iShares ESG MSCI USA Min Vol Factor ETF 20220324 0 24.211 24.211 24.211 24.211 0 24.211
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20220324 0 58.96 59.31 57.99 59.22 48600 59.22 up down incorrect
EUFN.US iShares MSCI Europe Financials ETF 20220324 0 18.77 18.81 18.64 18.76 1043700 18.76 down down correct
EVLMC.US Eaton Vance TABS 5 20220324 0 99.96 99.96 99.96 99.96 0 99.96
EWEB.US Global X Emerging Markets Internet & E 20220324 0 8.05 8.05 7.95 8.015 1500 8.015 down up incorrect
EWJE.US iShares Trust 20220324 0 35.012 35.03 35.012 35.03 7100 35.03 up up correct
EWJV.US iShares Trust 20220324 0 27.08 27.15 27.02 27.12 38500 27.12 up up correct
EWZS.US iShares MSCI Brazil Small 20220324 0 16.16 16.54 16.11 16.49 451500 16.49 up up correct
FAAR.US First Trust Exchange 20220324 0 34.48 34.94 34.28 34.36 22300 34.36 down down correct
FAB.US First Trust Exchange 20220324 0 75.06 75.2 74.6017 75.2 9103 74.9904 up up correct
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20220324 0 110.83 111.69 110.83 111.69 1800 111.626 up up correct
FALN.US iShares Fallen Angels USD Bond ETF 20220324 0 27.5 27.54 27.43 27.53 817900 27.53 up up correct
FBZ.US First Trust Brazil AlphaDEX Fund 20220324 0 13.75 14.01 13.72 13.94 267600 13.767 up up correct
FCA.US First Trust Exchange 20220324 0 25.4 25.4 25.4 25.4 3 25.4
FCAL.US First Trust Exchange 20220324 0 51.183 51.32 51.183 51.28 8600 51.19 up up correct
FCEF.US First Trust CEF Income Opportunity ETF 20220324 0 22.943 22.98 22.943 22.96 3700 22.96 up up correct
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20220324 0 38.05 38.38 37.83 38.38 32000 38.23 up up correct
FDIV.US First Trust Strategic Income ETF 20220324 0 48.0525 48.112 48.0525 48.0878 1762 48.0878 up up correct
FDNI.US First Trust Dow Jones International Internet ETF 20220324 0 26.87 27.56 25.98 26.82 3400 26.82 down up incorrect
FDT.US First Trust Exchange 20220324 0 57.41 57.63 57.31 57.56 17000 57.476 up up correct
FDTS.US First Trust Developed Markets ex 20220324 0 44.09 44.36 44.09 44.36 10300 44.299 up down incorrect
FEM.US First Trust Emerging Markets AlphaDEX Fund 20220324 0 25.27 25.46 25.15 25.39 39100 25.376 up up correct
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20220324 0 29.81 30.01 29.76 29.89 20200 29.735 up down incorrect
FEMS.US First Trust Exchange 20220324 0 40.64 41.01 40.64 40.99 7200 40.871 up up correct
FEP.US First Trust Europe AlphaDEX Fund 20220324 0 38.41 38.51 38.29 38.47 32100 38.445 up down incorrect
FEUZ.US First Trust Exchange 20220324 0 40.77 40.86 40.35 40.709 2800 40.691 down down correct
FEX.US First Trust Large Cap Core AlphaDEX Fund 20220324 0 87.8 88.54 87.8 88.54 97300 88.321 up up correct
FGM.US First Trust Germany AlphaDEX Fund 20220324 0 44.03 44.03 43.92 43.92 400 43.768 down down correct
FICS.US First Trust International Developed Cap Strength ETF 20220324 0 32.82 32.93 32.75 32.93 4900 32.868 up down incorrect
FID.US First Trust S&P International Dividend Aristocrats ETF 20220324 0 17.72 18.5 17.68 18.5 14400 18.488 up up correct
FINX.US Global X FinTech ETF 20220324 0 32.24 32.5 31.62 32.5 132200 32.5 up up correct
FIXD.US First Trust Exchange 20220324 0 49.61 49.71 49.556 49.65 610800 49.58 up up correct
FJP.US First Trust Japan AlphaDEX Fund 20220324 0 48.82 49.18 48.78 48.91 1600 48.91 up down incorrect
FKU.US First Trust United Kingdom AlphaDEX Fund 20220324 0 39.37 39.55 39.3 39.4 1700 39.08 up up correct
FLN.US First Trust Latin America AlphaDEX Fund 20220324 0 20.43 20.95 20.42 20.95 12300 20.935 up up correct
FMB.US First Trust Managed Municipal ETF 20220324 0 53.46 53.46 53.32 53.335 206400 53.245 down up incorrect
FMHI.US First Trust Exchange 20220324 0 51.66 51.66 51.54 51.557 23200 51.427 down down correct
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20220324 0 46.65 46.8 46.53 46.79 8800 46.663 up up correct
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20220324 0 98.49 98.67 97.96 98.67 20200 98.501 up up correct
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20220324 0 66.57 66.84 66.17 66.84 18400 66.84 up up correct
FPA.US First Trust Asia Pacific Ex 20220324 0 30.4 30.89 30.39 30.89 600 30.538 up down incorrect
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20220324 0 24.52 24.66 24.52 24.66 500 24.657 up up correct
FPXI.US First Trust International Equity Opportunities ETF 20220324 0 48.52 48.97 48.18 48.8 71500 48.797 up up correct
FSZ.US First Trust Switzerland AlphaDEX Fund 20220324 0 64.19 64.19 63.75 63.93 3800 63.93 down down correct
FTA.US First Trust Large Cap Value AlphaDEX Fund 20220324 0 70.59 71.03 70.39 70.96 61200 70.692 up up correct
FTAG.US First Trust Exchange 20220324 0 33.76 34 33.76 33.95 65300 33.901 up up correct
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20220324 0 106.13 106.84 105.16 106.84 41300 106.752 up up correct
FTCS.US First Trust Capital Strength ETF 20220324 0 77.25 77.68 76.99 77.68 326500 77.484 up up correct
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20220324 0 29.38 29.44 29.15 29.37 1669900 29.37 down down correct
FTHI.US First Trust BuyWrite Income ETF 20220324 0 23.04 23.07 23.04 23.07 6800 22.92 up up correct
FTLB.US First Trust Hedged BuyWrite Income ETF 20220324 0 22.75 22.83 22.71 22.81 6100 22.755 up up correct
FTRI.US First Trust Exchange 20220324 0 16.55 16.68 16.49 16.59 103300 16.355 up up correct
FTSL.US First Trust Senior Loan Fund 20220324 0 47.18 47.18 47.03 47.15 845400 47.007 down up incorrect
FTSM.US First Trust Enhanced Short Maturity ETF 20220324 0 59.53 59.53 59.51 59.51 271100 59.51 down down correct
FTXD.US First Trust Nasdaq Retail ETF 20220324 0 31.596 31.67 31.395 31.67 1774 31.67 up up correct
FTXG.US First Trust Nasdaq Food & Beverage ETF 20220324 0 26.82 26.82 26.48 26.7 5100 26.613 down down correct
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20220324 0 26.43 26.43 26.43 26.43 104 26.381
FTXL.US First Trust Nasdaq Semiconductor ETF 20220324 0 68.86 71.57 68.86 71.57 9900 71.508 up up correct
FTXN.US First Trust Nasdaq Oil & Gas ETF 20220324 0 26.69 26.88 26.52 26.67 880800 26.546 down down correct
FTXO.US First Trust Nasdaq Bank ETF 20220324 0 33.28 33.388 32.955 33.21 49400 33.083 down down correct
FTXR.US First Trust Nasdaq Transportation ETF 20220324 0 32.19 32.41 32.16 32.36 372400 32.164 up up correct
FV.US First Trust Dorsey Wright Focus 5 ETF 20220324 0 48.16 48.35 47.99 48.29 260300 48.205 up up correct
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20220324 0 36.979 37.1 36.9 37.1 12700 37.034 up up correct
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20220324 0 68.04 68.37 67.29 68.37 10500 68.37 up up correct
FYT.US First Trust Small Cap Value AlphaDEX Fund 20220324 0 51.82 51.82 51.24 51.69 16200 51.608 down down correct
FYX.US First Trust Exchange 20220324 0 92.06 92.18 91.29 92.18 21800 92.068 up up correct
GENY.US Principal Millennials Index ETF 20220324 0 49.11 49.62 49.11 49.62 2400 49.62 up up correct
GET.US Getnet Adquirência e Serviços para Meios de Pagamento S.A. 20220324 0 1.54 1.56 1.51 1.55 30000 1.55 up up correct
GIGE.US SoFi Gig Economy ETF 20220324 0 22.067 22.29 22.01 22.26 3000 22.26 up up correct
GLDI.US Credit Suisse X 20220324 0 8.51 8.59 8.51 8.59 189100 8.59 up up correct
GNMA.US iShares GNMA Bond ETF 20220324 0 47.63 47.66 47.56 47.6 18100 47.6 down down correct
GNOM.US Global X Genomics & Biotechnology ETF 20220324 0 15.13 15.27 14.79 15.22 87400 15.22 up down incorrect
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20220324 0 92.83 93.53 92.25 93.52 35200 93.391 up up correct
GXTG.US Global X Funds 20220324 0 36.75 37.28 36.53 37.14 21400 37.14 up up correct
HERD.US Pacer Cash Cows Fund of Funds ETF 20220324 0 35.877 35.895 35.81 35.895 42400 35.757 up up correct
HERO.US Global X Funds 20220324 0 25.4 25.4 24.94 25.35 153900 25.35 down down correct
HEWG.US iShares Trust 20220324 0 29.13 29.27 29 29.24 244600 29.24 up up correct
HLAL.US Wahed FTSE USA Shariah ETF 20220324 0 41.23 41.52 41.15 41.52 12800 41.52 up up correct
HNDL.US Strategy Shares 20220324 0 23.75 23.84 23.65 23.8 295500 23.8 up up correct
HYDR.US Global X Hydrogen ETF 20220324 0 19.13 19.39 18.75 19.39 128400 19.39 up up correct
HYLS.US First Trust Tactical High Yield ETF 20220324 0 45.3 45.3 45.14 45.24 244200 44.977 down down correct
HYXE.US iShares iBoxx $ High Yield ex Oil & Gas Corporate Bond ETF 20220324 0 48.11 48.23 48.11 48.23 14471 48.23 up up correct
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20220324 0 48.11 48.23 48.11 48.23 14500 48.23 up up correct
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20220324 0 21.72 21.77 21.66 21.76 42100 21.685 up up correct
IBB.US iShares Biotechnology ETF 20220324 0 128.93 130.06 127.68 130.03 1382800 130.03 up up correct
IBBQ.US Invesco Nasdaq Biotechnology ETF 20220324 0 20.67 20.92 20.588 20.92 4000 20.92 up down incorrect
IBET.US iBET Sports Betting and Gaming ETF 20220324 0 11.125 11.2 11.125 11.194 900 11.194 up up correct
IBTB.US iShares Trust 20220324 0 25.35 25.35 25.34 25.345 2700 25.345 down down correct
IBTD.US iShares Trust 20220324 0 25.13 25.13 25.1 25.11 11500 25.11 down down correct
IBTE.US iShares Trust 20220324 0 24.68 24.7 24.676 24.69 21900 24.69 up up correct
IBTF.US iShares Trust 20220324 0 24.35 24.36 24.33 24.35 28000 24.35
IBTG.US iShares Trust 20220324 0 24.09 24.093 24.066 24.08 6300 24.08 down down correct
IBTH.US iShares Trust 20220324 0 23.828 23.85 23.828 23.83 4400 23.83 up up correct
IBTI.US iShares Trust 20220324 0 23.72 23.75 23.72 23.72 2000 23.72
IBTJ.US iShares Trust 20220324 0 23.6 23.63 23.6 23.62 2000 23.62 up up correct
IBTK.US iShares iBonds Dec 2030 Term Treasury ETF 20220324 0 21.795 21.8502 21.795 21.81 7577 21.81 up up correct
IBTL.US iShares iBonds Dec 2031 Term Treasury ETF 20220324 0 23.11 23.11 23.11 23.11 22 23.11
ICLN.US iShares Global Clean Energy ETF 20220324 0 21.16 21.29 20.85 21.29 3049200 21.29 up up correct
IDLB.US Invesco FTSE International Low Beta Equal Weight ETF 20220324 0 27.464 27.464 27.464 27.464 0 27.464
IEF.US iShares 7 20220324 0 107.15 107.5 107.11 107.18 11112300 107.18 up up correct
IEI.US iShares 3 20220324 0 122.33 122.5 122.29 122.35 2279900 122.35 up up correct
IEUS.US iShares MSCI Europe Small 20220324 0 60.61 60.68 60.39 60.57 14500 60.57 down down correct
IFGL.US iShares International Developed Real Estate ETF 20220324 0 26.92 26.95 26.81 26.84 11600 26.84 down up incorrect
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20220324 0 20.9 21.15 20.71 21.08 16500 20.929 up up correct
IGF.US iShares Trust 20220324 0 49.13 49.66 49.05 49.66 488800 49.66 up up correct
IGIB.US iShares 5 20220324 0 54.53 54.73 54.4 54.66 1203300 54.66 up up correct
IGOV.US iShares International Treasury Bond ETF 20220324 0 46.26 46.31 46.13 46.3 192000 46.3 up up correct
IGSB.US iShares 1 20220324 0 51.66 51.71 51.6 51.69 5114200 51.69 up up correct
IHYF.US Invesco High Yield Bond Factor ETF 20220324 0 23.95 23.95 23.95 23.95 0 23.95
IJT.US iShares S&P Small 20220324 0 125.43 126.2 124.77 126.1 65200 126.1 up up correct
IMCV.US iShares Morningstar Mid 20220324 0 67.96 68.56 67.92 68.56 27000 68.56 up up correct
INDY.US iShares India 50 ETF 20220324 0 45.63 45.93 45.58 45.83 16000 45.83 up up correct
IPKW.US Invesco International BuyBack Achievers ETF 20220324 0 38.44 38.54 38.33 38.47 19400 38.47 up up correct
ISDX.US Invesco RAFI Strategic Developed ex 20220324 0 30.02 30.18 30.01 30.08 27100 30.08 up up correct
ISEM.US Invesco RAFI Strategic Emerging Markets ETF 20220324 0 25.43 25.64 25.43 25.53 1600 25.53 up up correct
ISHG.US iShares 1 20220324 0 75.14 75.29 75.08 75.11 16900 75.11 down down correct
ISTB.US iShares Core 1 20220324 0 48.45 48.49 48.42 48.49 961100 48.49 up up correct
IUS.US Invesco RAFI Strategic US ETF 20220324 0 40.26 40.52 40.26 40.51 44700 40.51 up up correct
IUSB.US iShares Core Total USD Bond Market ETF 20220324 0 49.35 49.51 49.33 49.44 1243700 49.44 up up correct
IUSG.US iShares Core S&P U.S. Growth ETF 20220324 0 104.05 105.38 103.54 105.38 282800 105.38 up down incorrect
IUSS.US Invesco RAFI Strategic US Small Company ETF 20220324 0 37.42 37.54 37.28 37.46 5500 37.46 up up correct
IUSV.US iShares Core S&P U.S. Value ETF 20220324 0 75.01 75.56 74.86 75.56 383600 75.56 up up correct
IXUS.US iShares Core MSCI Total International Stock ETF 20220324 0 66.53 66.77 66.29 66.77 2016300 66.77 up up correct
JKI.US iShares Morningstar Mid 20220324 0 67.96 68.56 67.92 68.56 26959 68.56 up up correct
JOET.US Virtus ETF Trust II 20220324 0 29.54 29.905 29.54 29.9 15000 29.9 up up correct
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20220324 0 57.55 58.072 57.46 58.049 5500 58.049 up up correct
KBWB.US Invesco Exchange 20220324 0 66.48 66.59 65.72 66.33 513003 66.33 down down correct
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20220324 0 19.21 19.33 19.14 19.32 70200 19.32 up up correct
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20220324 0 85.3 86.03 85.3 85.97 29300 85.97 up down incorrect
KBWR.US Invesco KBW Regional Banking ETF 20220324 0 62.42 62.42 61.81 61.81 3200 61.81 down down correct
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20220324 0 24.56 24.67 24.36 24.67 105200 24.67 up up correct
KEJI.US Global X Funds 20220324 0 14.76 14.76 14.67 14.67 600 14.67 down down correct
KRMA.US Global X Conscious Companies ETF 20220324 0 31.525 31.81 31.51 31.81 66700 31.81 up up correct
KROP.US Global X Funds 20220324 0 20.44 20.44 19.91 20.14 2100 20.14 down up incorrect
LDEM.US iShares ESG MSCI EM Leaders ETF 20220324 0 53.88 54.09 53.88 54.09 1800 54.09 up up correct
LDSF.US First Trust Exchange 20220324 0 19.5 19.55 19.44 19.525 359400 19.492 up up correct
LEGR.US First Trust Exchange 20220324 0 40.11 40.33 39.99 40.285 5200 40.222 up up correct
LMBS.US First Trust Low Duration Opportunities ETF 20220324 0 48.97 49.059 48.96 49.04 673700 48.962 up up correct
LNGR.US Global X Aging Population ETF 20220324 0 27.74 28.03 27.74 28.03 1397 28.03 up up correct
LRGE.US ClearBridge Large Cap Growth ESG ETF 20220324 0 52.705 53.494 52.5 53.494 30800 53.494 up up correct
LVHD.US Legg Mason Low Volatility High Dividend ETF 20220324 0 38.7 38.97 38.7 38.955 24500 38.955 up up correct
MBB.US iShares Trust 20220324 0 101.75 101.86 101.64 101.64 1946500 101.64 down down correct
MCEF.US First Trust Municipal CEF Income Opportunity ETF 20220324 0 18 18 18 18 400 18
MCHI.US iShares MSCI China ETF 20220324 0 54.14 54.36 53.37 54.18 4996200 54.18 up up correct
MDCP.US VictoryShares THB Mid Cap ESG ETF 20220324 0 23.063 23.063 23.063 23.063 0 23.063
MDIV.US First Trust Multi 20220324 0 16.63 16.75 16.63 16.69 45500 16.599 up up correct
MILN.US Global X Millennials Consumer ETF 20220324 0 36.02 36.39 35.7 36.39 17000 36.39 up down incorrect
NFTY.US First Trust Exchange 20220324 0 46.9 46.9 46.69 46.69 2000 45.395 down down correct
NXTG.US First Trust Exchange 20220324 0 74.93 76.21 74.71 76.09 36700 76.039 up up correct
ONEQ.US Fidelity Nasdaq Composite Index ETF 20220324 0 54.53 55.37 54.23 55.36 246240 55.36 up up correct
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20220324 0 18.48 18.48 18.21 18.3 5771000 18.3 down down correct
PDP.US Invesco DWA Momentum ETF 20220324 0 80.24 81.25 79.89 81.23 21400 81.23 up up correct
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20220324 0 21.46 21.57 21.36 21.55 298400 21.55 up up correct
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20220324 0 76.17 76.51 76.04 76.44 2900 76.44 up up correct
PFF.US iShares Preferred and Income Securities ETF 20220324 0 35.75 35.91 35.67 35.86 2880000 35.86 up up correct
PFI.US Invesco DWA Financial Momentum ETF 20220324 0 48.28 48.91 48.28 48.91 11800 48.91 up up correct
PFM.US Invesco Dividend Achievers ETF 20220324 0 38.01 38.21 37.92 38.21 73800 38.21 up up correct
PGJ.US Invesco Golden Dragon China ETF 20220324 0 31.49 31.49 29.93 31.26 308000 31.26 down up incorrect
PHO.US Invesco Water Resources ETF 20220324 0 52.59 52.74 52.47 52.74 80000 52.74 up down incorrect
PID.US Invesco International Dividend Achievers ETF 20220324 0 19.48 19.51 19.38 19.49 226300 19.49 up up correct
PIE.US Invesco DWA Emerging Markets Momentum ETF 20220324 0 23.56 23.67 23.39 23.67 56500 23.67 up up correct
PIO.US Invesco Global Water ETF 20220324 0 36.51 36.65 36.39 36.65 6800 36.65 up up correct
PIZ.US Invesco DWA Developed Markets Momentum ETF 20220324 0 33.31 33.43 33.13 33.43 19100 33.43 up down incorrect
PKW.US Invesco BuyBack Achievers ETF 20220324 0 91.41 91.99 91.2 91.98 128400 91.98 up up correct
PLW.US Invesco Exchange 20220324 0 33.5 33.68 33.5 33.61 11800 33.61 up up correct
PNQI.US Invesco NASDAQ Internet ETF 20220324 0 168.28 169.63 166.54 169.58 9400 169.58 up up correct
POTX.US Global X Funds 20220324 0 5.06 5.58 4.95 5.54 227000 5.54 up up correct
PPH.US VanEck Vectors ETF Trust 20220324 0 78.75 79.24 78.55 79.24 59200 79.24 up up correct
PRFZ.US Invesco FTSE RAFI US 1500 Small 20220324 0 181.98 183.27 181.11 183.25 15300 183.25 up up correct
PSC.US Principal Exchange 20220324 0 44.47 44.499 44.34 44.499 1500 44.499 up up correct
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20220324 0 99.32 99.33 99.03 99.19 2300 99.19 down down correct
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20220324 0 95.05 95.55 94.8 95.34 3000 95.34 up up correct
PSCE.US Invesco S&P SmallCap Energy ETF 20220324 0 9.67 9.8 9.61 9.73 170700 9.73 up up correct
PSCF.US Invesco S&P SmallCap Financials ETF 20220324 0 57.78 57.91 57.78 57.91 800 57.91 up up correct
PSCH.US Invesco S&P SmallCap Health Care ETF 20220324 0 158.23 159.22 157.69 159.22 2800 159.22 up down incorrect
PSCI.US Invesco S&P SmallCap Industrials ETF 20220324 0 93.37 93.37 93.3 93.3 1000 93.3 down down correct
PSCM.US Invesco S&P SmallCap Materials ETF 20220324 0 68.09 68.72 68.03 68.72 1700 68.72 up up correct
PSCT.US Invesco S&P SmallCap Information Technology ETF 20220324 0 138.78 140.79 138.78 140.79 27900 140.79 up up correct
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20220324 0 63.73 63.73 63.73 63.73 500 63.73
PSET.US Principal Exchange 20220324 0 54.705 54.866 54.69 54.81 6400 54.81 up down incorrect
PSL.US Invesco Exchange 20220324 0 84.73 85.04 84.73 85.04 700 85.04 up up correct
PTF.US Invesco Exchange 20220324 0 137.63 141.59 137 141.59 8600 141.59 up up correct
PTH.US Invesco DWA Healthcare Momentum ETF 20220324 0 132.75 133.88 132.36 133.78 6800 133.78 up up correct
PUI.US Invesco DWA Utilities Momentum ETF 20220324 0 35.37 35.44 35.37 35.44 1000 35.44 up up correct
PXI.US Invesco DWA Energy Momentum ETF 20220324 0 42.79 43 42.57 42.77 40400 42.77 down up incorrect
PY.US Principal Exchange 20220324 0 43.93 44.203 43.93 44.203 110400 44.203 up down incorrect
PYZ.US Invesco DWA Basic Materials Momentum ETF 20220324 0 98.23 100.5 98.23 100.45 7800 100.45 up up correct
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20220324 0 57.46 57.48 56.68 57.26 6700 56.995 down down correct
QAT.US iShares MSCI Qatar ETF 20220324 0 24.09 24.18 24 24.18 11500 24.18 up up correct
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20220324 0 63.72 64.79 62.49 64.78 256400 64.78 up up correct
QCLR.US Global X NASDAQ 100® Collar 95 20220324 0 23.75 23.75 23.75 23.75 0 23.75
QQC.US Simplify Nasdaq 100 plus convexity ETF 20220324 0 28.99 28.99 28.99 28.99 500 28.99
QQD.US Simplify Nasdaq 100 plus Downside convexity ETF 20220324 0 28.422 28.96 28.422 28.835 3400 28.835 up up correct
QQEW.US First Trust NASDAQ 20220324 0 105.18 106.7 104.44 106.65 32900 106.467 up up correct
QQJG.US Invesco ESG NASDAQ Next Gen 100 ETF 20220324 0 21.81 22 21.81 22 1000 22 up up correct
QQMG.US Invesco ESG NASDAQ 100 ETF 20220324 0 23.62 24.002 23.58 24.002 1100 24.002 up up correct
QQQ.US Invesco QQQ Trust Series 1 20220324 0 353.8 359.7 351.59 359.65 53555300 359.65 up up correct
QQQA.US ProShares Trust 20220324 0 39.72 40.4 39.72 40.39 3300 40.39 up up correct
QQQJ.US Invesco NASDAQ Next Gen 100 ETF 20220324 0 28.95 29.3 28.73 29.3 220000 29.3 up up correct
QQQM.US Invesco NASDAQ 100 ETF 20220324 0 145.5 147.92 144.67 147.88 511546 147.88 up up correct
QQQN.US VictoryShares Nasdaq Next 50 ETF 20220324 0 29.32 29.62 29.32 29.62 14600 29.62 up up correct
QQXT.US First Trust NASDAQ 20220324 0 80.36 81.24 80.36 81.24 1900 80.996 up up correct
QRMI.US Global X NASDAQ 100® Risk Managed Income ETF 20220324 0 21.549 21.58 21.501 21.58 4300 21.58 up up correct
QTEC.US First Trust Exchange 20220324 0 149.53 153.21 148.08 153.19 165100 153.179 up up correct
QTR.US Global X NASDAQ 100 Tail Risk ETF 20220324 0 22.488 22.488 22.488 22.488 3 22.488
QYLD.US Global X NASDAQ 100 Covered Call ETF 20220324 0 20.76 20.858 20.69 20.84 3127700 20.84 up up correct
QYLG.US Global X Funds 20220324 0 29.15 29.39 29.02 29.39 16000 29.39 up up correct
RAYS.US Global X Solar ETF 20220324 0 22.01 22.13 22.01 22.13 700 22.13 up up correct
RDVY.US First Trust Rising Dividend Achievers ETF 20220324 0 49.55 50 49.332 50 897500 49.846 up down incorrect
REIT.US ALPS Active REIT ETF 20220324 0 29 29.03 28.74 29.03 5700 29.03 up down incorrect
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20220324 0 65.38 65.68 65.38 65.65 4300 65.374 up up correct
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20220324 0 64.43 64.43 64.43 64.43 29 64.43
RFEU.US First Trust RiverFront Dynamic Europe ETF 20220324 0 70.01 70.01 69.815 69.815 500 69.577 down up incorrect
RILYO.US B Riley Financial Inc 20220324 0 25.55 25.63 25.51 25.63 9000 25.63 up up correct
RING.US iShares MSCI Global Gold Miners ETF 20220324 0 31.5 31.77 31.05 31.14 312100 31.14 down down correct
RNDM.US First Trust Exchange 20220324 0 51.84 51.94 51.84 51.94 1400 51.94 up down incorrect
RNDV.US First Trust US Equity Dividend Select ETF 20220324 0 30.64 30.781 30.629 30.781 3400 30.659 up up correct
RNEM.US First Trust Exchange 20220324 0 47.733 47.733 47.733 47.733 5 47.733
RNLC.US First Trust Large Cap US Equity Select ETF 20220324 0 33.14 33.472 33.14 33.472 2500 33.392 up up correct
RNMC.US First Trust Mid Cap US Equity Select ETF 20220324 0 29.36 29.453 29.23 29.453 1700 29.41 up down incorrect
RNRG.US Global X Renewable Energy Producers ETF 20220324 0 15.61 15.65 15.47 15.65 115500 15.65 up up correct
RNSC.US First Trust Small Cap US Equity Select ETF 20220324 0 28.646 28.894 28.646 28.894 700 28.85 up up correct
ROBT.US First Trust Exchange 20220324 0 47.07 47.76 46.91 47.76 6400 47.755 up up correct
RTH.US VanEck Vectors ETF Trust 20220324 0 180.9 181.88 180.44 181.88 5000 181.88 up up correct
SARK.US Tuttle Capital Short Innovation ETF 20220324 0 46.75 48.853 46.63 46.63 3006300 46.63 down down correct
SCZ.US iShares MSCI EAFE Small 20220324 0 66.3 66.48 66.04 66.45 2083900 66.45 up up correct
SDG.US iShares MSCI Global Impact ETF 20220324 0 85.19 85.74 84.78 85.38 29800 85.38 up up correct
SDVY.US First Trust Exchange 20220324 0 28.42 28.43 28.2 28.43 234600 28.357 up up correct
SHV.US iShares Short Treasury Bond ETF 20220324 0 110.24 110.25 110.24 110.24 6063900 110.24
SHY.US iShares Trust 20220324 0 83.55 83.57 83.5 83.56 3311200 83.56 up up correct
SKOR.US FlexShares Credit 20220324 0 49.61 49.695 49.54 49.695 20300 49.695 up up correct
SKYU.US ProShares Ultra Cloud Computing 20220324 0 30.4699 31.62 30.31 31.62 766 31.62 up up correct
SKYY.US First Trust Exchange 20220324 0 89.72 90.76 88.25 90.74 357100 90.657 up up correct
SLQD.US iShares Trust 20220324 0 49.32 49.37 49.27 49.36 248500 49.36 up up correct
SLVO.US Credit Suisse X 20220324 0 5.3 5.39 5.27 5.34 476500 5.34 up up correct
SMCP.US AlphaMark Actively Managed Small Cap ETF 20220324 0 28.379 28.379 28.379 28.379 2 28.379
SMH.US VanEck Vectors Semiconductor ETF 20220324 0 266.81 276.52 265.2 276.48 8455800 276.48 up up correct
SNSR.US Global X Internet of Things ETF 20220324 0 32.83 33.27 32.62 33.23 35100 33.23 up up correct
SNUG.US Alpha Architect ETF Trust 20220324 0 27.31 27.31 27.07 27.08 3200 27.08 down down correct
SOCL.US Global X Funds 20220324 0 42.87 43.05 42.06 43.05 37700 43.05 up up correct
SOXQ.US Invesco PHLX Semiconductor ETF 20220324 0 26.69 27.89 26.61 27.89 30700 27.89 up up correct
SOXX.US iShares Semiconductor ETF 20220324 0 467.82 486.8 465.9 486.42 1667500 486.42 up up correct
SPC.US CrossingBridge Pre 20220324 0 20.51 20.52 20.51 20.52 5000 20.52 up up correct
SPRX.US Spear Alpha ETF 20220324 0 19.84 20.02 19.75 20.02 500 20.02 up up correct
SQLV.US Legg Mason ETF Investment Trust 20220324 0 39.01 39.101 39.01 39.101 300 39.101 up up correct
SQQQ.US ProShares Trust 20220324 0 36.42 37.12 34.57 34.59 82548600 34.59 down down correct
SRET.US Global X SuperDividend REIT ETF 20220324 0 9.03 9.085 9.01 9.07 107200 9.07 up up correct
SUSB.US iShares ESG 1 20220324 0 24.62 24.65 24.58 24.64 205100 24.64 up up correct
SUSC.US iShares ESG USD Corporate Bond ETF 20220324 0 24.87 25.02 24.8 24.98 115500 24.98 up down incorrect
SUSL.US iShares ESG MSCI USA Leaders ETF 20220324 0 77.92 78.695 77.678 78.68 21000 78.68 up down incorrect
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20220324 0 58.33 59.46 58.18 59.45 55300 59.23 up up correct
TLT.US iShares 20+ Year Treasury Bond ETF 20220324 0 129.65 131.18 129.6 130.47 17141600 130.47 up up correct
TQQQ.US ProShares UltraPro QQQ 20220324 0 54.43 57.09 53.41 57.02 85575250 57.02 up up correct
TUR.US iShares Inc. 20220324 0 20.09 20.1 19.92 20.05 169100 20.05 down down correct
TUSA.US First Trust Total US Market AlphaDEX ETF 20220324 0 47.945 48.338 47.945 48.338 200 48.195 up up correct
UAE.US iShares MSCI UAE ETF 20220324 0 18.64 18.74 18.36 18.74 55700 18.74 up down incorrect
UCRD.US VictoryShares ESG Corporate Bond ETF 20220324 0 23.018 23.018 23.018 23.018 0 23.018
UCYB.US ProShares Ultra Nasdaq Cybersecurity 20220324 0 48.12 50.261 48.12 50.261 5800 50.261 up down incorrect
UFO.US Procure ETF Trust II 20220324 0 25.7 25.81 25.46 25.79 4400 25.79 up up correct
USBF.US iShares USD Bond Factor ETF 20220324 0 95.303 95.303 95.303 95.303 0 95.303
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20220324 0 54.52 54.84 54.39 54.8 1347800 54.8 up up correct
USLB.US Invesco Russell 1000 Low Beta Equal Weight ETF 20220324 0 40.44 40.44 40.44 40.44 13 40.44
USMC.US Principal U.S. Mega 20220324 0 42.079 42.44 42.036 42.44 122000 42.44 up up correct
USOI.US Credit Suisse X 20220324 0 5.78 5.81 5.69 5.71 760000 5.71 down down correct
USXF.US iShares ESG Advanced MSCI USA ETF 20220324 0 35.24 35.679 35.12 35.639 60900 35.639 up up correct
VCIT.US Vanguard Intermediate 20220324 0 85.35 85.73 85.22 85.67 11538200 85.67 up up correct
VCLT.US Vanguard Long 20220324 0 91.74 92.91 91.07 92.55 2955800 92.55 up up correct
VCSH.US Vanguard Scottsdale Funds 20220324 0 78.05 78.08 77.92 78.07 4519000 78.07 up up correct
VGIT.US Vanguard Intermediate 20220324 0 62.95 63.04 62.91 62.95 1200300 62.95
VGLT.US Vanguard Scottsdale Funds 20220324 0 78.82 79.64 78.76 79.21 1417600 79.21 up up correct
VGSH.US Vanguard Short 20220324 0 59.39 59.41 59.37 59.39 1549700 59.39
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20220324 0 78.75 78.965 78.47 78.86 169500 78.86 up up correct
VMBS.US Vanguard Mortgage 20220324 0 50.13 50.13 49.97 49.97 1471100 49.97 down down correct
VNQI.US Vanguard Global ex 20220324 0 51.39 51.53 51.16 51.46 160800 51.46 up up correct
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20220324 0 204.52 206.46 203.99 206.39 44800 206.39 up up correct
VONG.US Vanguard Scottsdale Funds 20220324 0 70.16 71.03 69.68 71.02 400300 71.02 up down incorrect
VONV.US Vanguard Scottsdale Funds 20220324 0 72.35 72.75 72.14 72.75 288100 72.75 up up correct
VPN.US Global X Funds 20220324 0 15.95 16.08 15.84 16.08 8700 16.08 up up correct
VRIG.US Invesco Actively Managed Exchange 20220324 0 24.91 24.91 24.9 24.91 55100 24.91
VSDA.US VictoryShares Dividend Accelerator ETF 20220324 0 45.309 45.53 45.309 45.501 92200 45.501 up up correct
VSMV.US VictoryShares US Multi 20220324 0 41.04 41.384 41.04 41.384 2700 41.384 up up correct
VTC.US Vanguard Scottsdale Funds 20220324 0 82.562 83.11 82.45 83.04 18800 83.04 up down incorrect
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20220324 0 201.14 203.33 200.95 203.27 15300 203.27 up up correct
VTIP.US Vanguard Malvern Funds 20220324 0 51.85 51.9 51.72 51.77 3483200 51.77 down down correct
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20220324 0 185.54 186.89 183.39 186.76 14700 186.76 up up correct
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20220324 0 82.47 83.08 81.8 83.07 621600 83.07 up up correct
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20220324 0 141.06 141.48 139.92 141.44 80000 141.44 up down incorrect
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20220324 0 68.46 68.98 68.26 68.86 588800 68.86 up up correct
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20220324 0 59.69 59.93 59.48 59.9 3821800 59.9 up up correct
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20220324 0 67.46 67.75 67.305 67.6 298600 67.6 up up correct
WBND.US Western Asset Total Return ETF 20220324 0 22.97 23.01 22.93 23.01 4700 23.01 up up correct
WCBR.US WisdomTree Trust 20220324 0 24.25 24.89 23.96 24.89 20000 24.89 up up correct
WINC.US Legg Mason ETF Investment Trust 20220324 0 24.639 24.67 24.57 24.64 10700 24.64 up up correct
WIZ.US Alpha Architect Merlyn.AI Bull 20220324 0 35.36 35.37 35.36 35.37 900 35.37 up down incorrect
WNDY.US Global X Wind Energy ETF 20220324 0 21.22 21.252 21.22 21.252 500 21.252 up up correct
WOOD.US iShares Global Timber & Forestry ETF 20220324 0 90.94 90.94 90.38 90.64 26800 90.64 down up incorrect
XT.US iShares Exponential Technologies ETF 20220324 0 58.47 59.15 58.15 59.13 136600 59.13 up down incorrect
YLCO.US Global X YieldCo & Renewable Energy Income ETF 20220324 0 15.61 15.65 15.47 15.65 115463 15.65 up up correct
YLDE.US ClearBridge Dividend Strategy ESG ETF 20220324 0 42.089 42.129 42.089 42.129 1100 42.129 up up correct

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