CollectAI

close-nasdaq_etfs

2022/04/05

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20220405 0 60.37 60.37 59.145 59.3 6557 59.3 down down correct
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20220405 0 77.64 77.64 76.33 76.49 1668134 76.49 down down correct
ACWI.US iShares Trust 20220405 0 100.97 101.35 99.68 99.95 4093528 99.95 down down correct
ACWX.US iShares MSCI ACWI ex U.S. ETF 20220405 0 52.99 53.075 52.34 52.46 2259581 52.46 down down correct
ADRE.US Invesco BLDRS Emerging Markets 50 ADR Index Fund 20220405 0 45.0217 45.74 44.59 44.73 3801 44.73 down down correct
AGNG.US Global X Aging Population ETF 20220405 0 29.025 29.025 28.83 28.8443 4227 28.8443 down down correct
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20220405 0 46.5862 46.67 46.53 46.65 22674 46.65 up up correct
AIA.US iShares Trust 20220405 0 71 71 69.61 69.64 67412 69.64 down down correct
AIQ.US Global X Artificial Intelligence & Technology ETF 20220405 0 27.68 27.68 26.9307 27.05 12394 27.05 down down correct
AIRR.US First Trust Exchange 20220405 0 42.26 42.39 41.32 41.324 12073 41.324 down down correct
ALTY.US Global X Funds 20220405 0 12.95 12.9999 12.86 12.91 36696 12.91 down down correct
ANGL.US VanEck Vectors ETF Trust 20220405 0 30.47 30.47 30.1 30.11 5235124 30.11 down up incorrect
AQWA.US Global X Funds 20220405 0 15.43 15.49 15.26 15.26 9120 15.26 down down correct
ASET.US FlexShares Real Assets Allocation Index Fund 20220405 0 35.5401 35.5401 35.0787 35.0787 1150 35.0787 down up incorrect
BBH.US VanEck Vectors Biotech ETF 20220405 0 166.62 168.0218 164.4403 164.7 8134 164.7 down up incorrect
BFIT.US Global X Health & Wellness ETF 20220405 0 24.1 24.3 23.95 24.01 836 24.01 down down correct
BGRN.US iShares Trust 20220405 0 50.33 50.33 49.9202 49.95 24087 49.95 down down correct
BIB.US ProShares Ultra Nasdaq Biotechnology 20220405 0 65.71 67.26 63.94 64.06 28744 64.06 down down correct
BICK.US First Trust BICK Index Fund 20220405 0 31.25 31.89 31 31.25 1577 31.25
BIS.US ProShares UltraShort Nasdaq Biotechnology 20220405 0 22.36 23.2 22.35 23.2 13115 23.2 up up correct
BJK.US VanEck Vectors Gaming ETF 20220405 0 41.15 41.15 40.23 40.32 10386 40.32 down down correct
BKCH.US Global X Blockchain ETF 20220405 0 17.9 17.9 16.78 16.85 91480 16.85 down down correct
BLCN.US Siren ETF Trust 20220405 0 37.86 37.86 36.85 36.9 23814 36.9 down down correct
BND.US Vanguard Bond Index Funds 20220405 0 79 79.02 78.38 78.43 6955688 78.43 down down correct
BNDW.US Vanguard Total World Bond ETF 20220405 0 73.71 73.71 73.28 73.28 76053 73.28 down down correct
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20220405 0 52.11 52.13 51.933 51.99 2267906 51.99 down down correct
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20220405 0 29.35 29.35 28.405 28.51 350227 28.51 down down correct
BSBE.US Invesco BulletShares (R) 2022 USD Emerging Markets Debt ETF 20220405 0 24.1617 24.17 24.1617 24.17 364 24.17 up down incorrect
BSCE.US Invesco BulletShares 2023 USD Emerging Markets Debt ETF 20220405 0 23.545 23.549 23.52 23.525 4061 23.525 down down correct
BSCM.US Invesco BulletShares 2022 Corporate Bond ETF 20220405 0 21.27 21.28 21.22 21.25 588460 21.25 down down correct
BSCN.US Invesco BulletShares 2023 Corporate Bond ETF 20220405 0 21.06 21.0899 21.03 21.07 712813 21.07 up up correct
BSCO.US Invesco Exchange 20220405 0 21.05 21.05 20.96 20.98 257463 20.98 down down correct
BSCP.US Invesco BulletShares 2025 Corporate Bond ETF 20220405 0 20.87 20.87 20.79 20.81 202269 20.81 down down correct
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20220405 0 19.88 19.92 19.8 19.81 800834 19.81 down down correct
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20220405 0 20.16 20.16 20.02 20.04 105621 20.04 down down correct
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20220405 0 21.07 21.07 20.89 20.9 55796 20.9 down down correct
BSCT.US Invesco BulletShares 2029 Corporate Bond ETF 20220405 0 19.43 19.43 19.23 19.235 50550 19.235 down down correct
BSCU.US Invesco BulletShares 2030 Corporate Bond ETF 20220405 0 17.79 17.79 17.58 17.5941 22427 17.5941 down down correct
BSCV.US Invesco BulletShares 2031 Corporate Bond ETF 20220405 0 17.699 17.7 17.63 17.655 5480 17.655 down down correct
BSDE.US Invesco BulletShares (R) 2024 Emerging Markets Debt ETF 20220405 0 25.025 25.05 24.99 24.99 11386 24.99 down down correct
BSJM.US Invesco BulletShares 2022 High Yield Corporate Bond ETF 20220405 0 22.96 22.97 22.89 22.9 75988 22.9 down up incorrect
BSJN.US Invesco BulletShares 2023 High Yield Corporate Bond ETF 20220405 0 24.58 24.5962 24.445 24.45 103489 24.45 down down correct
BSJO.US Invesco BulletShares 2024 High Yield Corporate Bond ETF 20220405 0 23.91 23.91 23.69 23.72 288749 23.72 down up incorrect
BSJP.US Invesco BulletShares 2025 High Yield Corporate Bond ETF 20220405 0 23.85 23.85 23.685 23.69 134292 23.69 down down correct
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20220405 0 24.56 24.56 24.355 24.36 21327 24.36 down down correct
BSJR.US Invesco BulletShares 2027 High Yield Corporate Bond ETF 20220405 0 24.09 24.15 23.935 23.94 8268 23.94 down down correct
BSJS.US Invesco BulletShares 2028 High Yield Corporate Bond ETF 20220405 0 23.64 23.83 23.53 23.53 10101 23.53 down up incorrect
BSJT.US Invesco BulletShares 2029 High Yield Corporate Bond ETF 20220405 0 22.86 22.86 22.67 22.67 306 22.67 down down correct
BSMM.US Invesco Exchange 20220405 0 25.28 25.32 25.24 25.29 9184 25.29 up up correct
BSMN.US Invesco Exchange 20220405 0 25.165 25.19 25.11 25.14 5541 25.14 down down correct
BSMO.US Invesco Exchange 20220405 0 24.98 24.98 24.9 24.905 5926 24.905 down up incorrect
BSMP.US Invesco Exchange 20220405 0 24.79 24.8 24.7319 24.765 5227 24.765 down down correct
BSMQ.US Invesco Exchange 20220405 0 24.241 24.265 24.21 24.265 3931 24.265 up down incorrect
BSMR.US Invesco Exchange 20220405 0 24.19 24.19 24.105 24.11 3024 24.11 down down correct
BSMS.US Invesco Exchange 20220405 0 24.141 24.23 24.14 24.165 7001 24.165 up up correct
BSMT.US Invesco Exchange 20220405 0 23.97 23.97 23.95 23.95 1674 23.95 down down correct
BSMU.US Invesco BulletShares 2030 Municipal Bond ETF 20220405 0 23.14 23.14 23.09 23.095 11328 23.095 down down correct
BSMV.US Invesco BulletShares 2031 Municipal Bond ETF 20220405 0 22.36 22.38 22.28 22.31 39723 22.31 down down correct
BTEC.US Principal Healthcare Innovators Index ETF 20220405 0 41.01 41.6229 40.43 40.8151 2883 40.8151 down down correct
BUG.US Global X Funds 20220405 0 32.09 32.09 31.36 31.54 662754 31.54 down down correct
CACG.US Legg Mason ETF Investment Trust 20220405 0 46.17 46.17 45.41 45.41 17738 45.41 down down correct
CARZ.US First Trust NASDAQ Global Auto Index Fund 20220405 0 58.39 58.39 56.6601 56.95 6334 56.95 down down correct
CATH.US Global X S&P 500 Catholic Values ETF 20220405 0 56.11 56.34 55.53 55.5487 13867 55.5487 down up incorrect
CDC.US Victory Portfolios II 20220405 0 72.01 72.61 71.6916 71.88 117120 71.88 down down correct
CDL.US Victory Portfolios II 20220405 0 63.19 63.71 63.0019 63.0019 6988 63.0019 down down correct
CEFA.US Global X S&P Catholic Values Developed ex 20220405 0 29.52 29.52 29.52 29.52 2 29.52
CEY.US VictoryShares Emerging Market High Div Volatility Wtd ETF 20220405 0 21.84 21.8448 21.84 21.8448 435 21.8448 up up correct
CFA.US VictoryShares US 500 Volatility Wtd ETF 20220405 0 74.51 74.61 73.58 73.61 18249 73.61 down down correct
CFO.US Victory Portfolios II 20220405 0 74.52 74.52 73.62 73.63 12262 73.63 down down correct
CHB.US Global X China Biotech Innovation ETF 20220405 0 11.65 11.65 11.65 11.65 4 11.65
CHNA.US ETF Series Solutions 20220405 0 21.92 21.92 21.2 21.27 3807 21.27 down down correct
CIBR.US First Trust Exchange 20220405 0 53.88 53.89 52.59 52.7 1214110 52.7 down up incorrect
CID.US VictoryShares International High Div Volatility Wtd ETF 20220405 0 32.9099 32.9099 32.7484 32.7484 315 32.7484 down up incorrect
CIL.US Victory Portfolios II 20220405 0 42.68 42.68 42.63 42.68 510 42.68
CIZ.US VictoryShares Developed Enhanced Volatility Wtd ETF 20220405 0 32.2888 32.315 31.89 32.0937 6801 32.0937 down down correct
CLOU.US Global X Funds 20220405 0 22.69 22.77 22.1261 22.22 615448 22.22 down down correct
CLRG.US IndexIQ ETF Trust 20220405 0 34.84 35.16 34.84 34.84 207 34.84
CNCR.US Loncar Cancer Immunotherapy ETF 20220405 0 19.3565 19.3565 19.279 19.279 2125 19.279 down down correct
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20220405 0 41.33 41.4486 40.28 40.33 578511 40.33 down down correct
CSA.US Victory Portfolios II 20220405 0 64.1894 64.88 63.2594 64.6727 36 64.6727 up up correct
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20220405 0 58.56 58.73 57.4 57.5 21783 57.5 down down correct
CSF.US VictoryShares US Discovery Enhanced Volatility Wtd ETF 20220405 0 60.35 60.35 59.08 59.1 3755 59.1 down down correct
CSML.US IQ Chaikin U.S. Small Cap ETF 20220405 0 34.97 35.08 34.3835 34.3835 2046 34.3835 down down correct
CTEC.US Global X Funds 20220405 0 17.64 17.64 17.06 17.17 21594 17.17 down down correct
CXSE.US WisdomTree Trust 20220405 0 42.52 42.52 41.44 41.48 92177 41.48 down down correct
DALI.US First Trust Dorsey Wright DALI 1 ETF 20220405 0 27.32 27.41 27.08 27.1 47558 27.1 down up incorrect
DAPP.US VanEck Vectors ETF Trust 20220405 0 15.66 15.66 14.6 14.71 60217 14.71 down down correct
DAX.US Global X DAX Germany ETF 20220405 0 28.31 28.446 28 28.13 15258 28.13 down up incorrect
DDI.US DoubleDown Interactive Co. Ltd. American Depository Shares 20220405 0 11.78 11.94 11.66 11.78 617 11.78
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20220405 0 33.6545 33.6545 33.2 33.2 4204 33.2 down down correct
DEMZ.US Democratic Large Cap Core ETF 20220405 0 27.09 27.09 26.72 26.72 8884 26.72 down down correct
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20220405 0 26.49 26.69 26.27 26.27 8020 26.27 down up incorrect
DGRS.US WisdomTree Trust 20220405 0 44.73 44.73 43.8543 43.97 10974 43.97 down down correct
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20220405 0 63.71 64.29 63.37 63.49 203853 63.49 down down correct
DMXF.US iShares ESG Advanced MSCI EAFE Index ETF 20220405 0 61.94 61.99 61.1001 61.35 22117 61.35 down up incorrect
DRIV.US Global X Funds 20220405 0 28.1 28.1 27.1278 27.19 229950 27.19 down down correct
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20220405 0 25.665 25.665 25.199 25.2076 41328 25.2076 down down correct
DVOL.US First Trust Exchange 20220405 0 29 29.17 28.83 28.88 2779 28.88 down down correct
DVY.US iShares Trust 20220405 0 127.81 129.0399 127.31 127.58 634248 127.58 down down correct
DWAS.US Invesco DWA SmallCap Momentum ETF 20220405 0 85.6 86.37 83.19 83.44 21458 83.44 down down correct
DWAW.US AdvisorShares Trust 20220405 0 34.06 34.06 33.78 33.78 8178 33.78 down down correct
DWEQ.US AdvisorShares Trust 20220405 0 24.09 24.1 23.8003 23.8003 809 23.8003 down down correct
DWMC.US AdvisorShares Trust 20220405 0 36.2328 36.2328 36.23 36.23 1036 36.23 down down correct
DWPP.US First Trust Dorsey Wright People's Portfolio ETF 20220405 0 33.578 33.578 33.3713 33.3713 236 33.3713 down up incorrect
DWSH.US AdvisorShares Dorsey Wright Short ETF 20220405 0 8.16 8.33 8.11 8.3 51716 8.3 up up correct
DWUS.US AdvisorShares Trust 20220405 0 38.25 38.25 38.079 38.079 308 38.079 down down correct
DXGE.US WisdomTree Germany Hedged Equity Fund 20220405 0 34.0449 34.0449 34.0449 34.0449 18 34.0449
DXJS.US WisdomTree Trust 20220405 0 42.87 42.89 42.86 42.89 1711 42.89 up down incorrect
EBIZ.US Global X Funds 20220405 0 23.33 23.33 22.65 22.72 11813 22.72 down down correct
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20220405 0 24.38 24.38 24.08 24.08 1491 24.08 down down correct
EDOC.US Global X Telemedicine & Digital Health ETF 20220405 0 14.99 15.09 14.735 14.74 60542 14.74 down down correct
EDUT.US Global X Education ETF 20220405 0 8.27 8.27 8.27 8.27 345 8.27
EEMA.US iShares MSCI Emerging Markets Asia ETF 20220405 0 76.45 76.45 75.02 75.16 38673 75.16 down down correct
EFAS.US Global X MSCI SuperDividend EAFE ETF 20220405 0 15.51 15.55 15.45 15.4945 6373 15.4945 down down correct
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20220405 0 97.5 97.72 96.393 96.53 7612449 96.53 down down correct
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20220405 0 66.19 66.8 65.33 65.88 21595 65.88 down down correct
EMIF.US iShares Emerging Markets Infrastructure ETF 20220405 0 23.76 23.76 23.41 23.41 3287 23.41 down down correct
EMXC.US iShares MSCI Emerging Markets ex China ETF 20220405 0 59.19 59.19 58.35 58.46 241695 58.46 down down correct
EMXF.US iShares Trust 20220405 0 42.02 42.34 41.53 41.54 15167 41.54 down down correct
ENZL.US iShares MSCI New Zealand ETF 20220405 0 55.3 56.3 55.3 55.77 6561 55.77 up down incorrect
EQRR.US ProShares Equities for Rising Rates ETF 20220405 0 53.83 54.34 53.13 53.14 50963 53.14 down down correct
ESGD.US iShares ESG Aware MSCI EAFE ETF 20220405 0 74.21 74.485 73.52 73.74 391069 73.74 down down correct
ESGE.US iShares ESG Aware MSCI EM ETF 20220405 0 37.94 37.94 37.275 37.34 1624353 37.34 down down correct
ESGU.US iShares ESG Aware MSCI USA ETF 20220405 0 102.26 102.71 100.91 101.19 1041134 101.19 down down correct
ESMV.US iShares ESG MSCI USA Min Vol Factor ETF 20220405 0 24.63 24.63 24.5072 24.63 485 24.63
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20220405 0 60.64 60.64 59.0718 59.28 36732 59.28 down down correct
EUFN.US iShares MSCI Europe Financials ETF 20220405 0 18.83 18.8999 18.655 18.72 1738401 18.72 down down correct
EVLMC.US Eaton Vance TABS 5 20220405 0 9.98 9.98 9.98 9.98 0 9.98
EWEB.US Global X Emerging Markets Internet & E 20220405 0 8.3 8.42 8.12 8.12 2009 8.12 down down correct
EWJE.US iShares Trust 20220405 0 34.33 34.33 33.92 33.92 1082 33.92 down down correct
EWJV.US iShares Trust 20220405 0 26.49 26.5 26.2308 26.305 51822 26.305 down down correct
EWZS.US iShares MSCI Brazil Small 20220405 0 17.85 17.92 17.34 17.355 96865 17.355 down down correct
FAAR.US First Trust Exchange 20220405 0 33.95 34.12 33.793 33.81 39485 33.81 down down correct
FAB.US First Trust Exchange 20220405 0 74.41 74.439 73.6699 73.73 13679 73.73 down down correct
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20220405 0 112.63 112.97 110.87 111.0673 1382 111.0673 down up incorrect
FALN.US iShares Fallen Angels USD Bond ETF 20220405 0 27.78 27.81 27.5 27.51 2077410 27.51 down down correct
FBZ.US First Trust Brazil AlphaDEX Fund 20220405 0 14.28 14.44 14.1 14.19 114852 14.19 down down correct
FCA.US First Trust Exchange 20220405 0 26.54 26.54 26.37 26.4 413 26.4 down down correct
FCAL.US First Trust Exchange 20220405 0 51.0994 51.0994 50.89 50.94 5214 50.94 down down correct
FCEF.US First Trust CEF Income Opportunity ETF 20220405 0 23.8 23.8 23.5 23.52 2947 23.52 down down correct
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20220405 0 38.95 39.0051 38.35 38.35 42380 38.35 down down correct
FDNI.US First Trust Dow Jones International Internet ETF 20220405 0 26.8501 28.4699 26.7917 27.62 2641 27.62 up up correct
FDT.US First Trust Exchange 20220405 0 58.3 58.36 57.4913 57.6 109158 57.6 down down correct
FDTS.US First Trust Developed Markets ex 20220405 0 44.7688 44.7688 44.7688 44.7688 14 44.7688
FEM.US First Trust Emerging Markets AlphaDEX Fund 20220405 0 26.13 26.15 25.67 25.7 41522 25.7 down down correct
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20220405 0 30.43 30.43 29.92 29.94 92888 29.94 down down correct
FEMS.US First Trust Exchange 20220405 0 42.05 42.05 41.29 41.53 6708 41.53 down down correct
FEP.US First Trust Europe AlphaDEX Fund 20220405 0 38.85 38.96 38.415 38.54 263347 38.54 down down correct
FEUZ.US First Trust Exchange 20220405 0 41.21 41.21 40.6281 40.6281 2549 40.6281 down down correct
FEX.US First Trust Large Cap Core AlphaDEX Fund 20220405 0 88.3 88.75 87.388 87.46 36389 87.46 down down correct
FGM.US First Trust Germany AlphaDEX Fund 20220405 0 44.11 44.14 43.18 43.18 866 43.18 down down correct
FICS.US First Trust International Developed Cap Strength ETF 20220405 0 33.4 33.87 33.07 33.07 7326 33.07 down down correct
FID.US First Trust S&P International Dividend Aristocrats ETF 20220405 0 17.93 17.9581 17.78 17.82 36674 17.82 down down correct
FINX.US Global X FinTech ETF 20220405 0 33.04 33.128 32.0314 32.21 194126 32.21 down down correct
FIXD.US First Trust Exchange 20220405 0 49.23 49.37 49 49.01 597921 49.01 down down correct
FJP.US First Trust Japan AlphaDEX Fund 20220405 0 47.84 47.84 47.3005 47.84 333 47.84
FKU.US First Trust United Kingdom AlphaDEX Fund 20220405 0 39.03 39.1361 38.84 38.8629 1510 38.8629 down down correct
FLN.US First Trust Latin America AlphaDEX Fund 20220405 0 21.29 21.29 20.7 21 46851 21 down up incorrect
FMB.US First Trust Managed Municipal ETF 20220405 0 53.09 53.16 52.9347 52.95 568203 52.95 down down correct
FMHI.US First Trust Exchange 20220405 0 51.16 51.3 51.13 51.13 73582 51.13 down down correct
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20220405 0 46.39 46.39 45.61 45.61 63434 45.61 down down correct
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20220405 0 98.23 98.3277 96.72 96.72 15449 96.72 down down correct
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20220405 0 67.3721 67.46 66.1038 66.18 6463 66.18 down down correct
FPA.US First Trust Asia Pacific Ex 20220405 0 31.67 31.67 31.397 31.397 456 31.397 down up incorrect
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20220405 0 25.61 25.62 25.25 25.25 57 25.25 down down correct
FPXI.US First Trust International Equity Opportunities ETF 20220405 0 50.76 50.76 49.8343 50 100514 50 down down correct
FSZ.US First Trust Switzerland AlphaDEX Fund 20220405 0 65.05 65.2 64.33 64.33 2511 64.33 down down correct
FTA.US First Trust Large Cap Value AlphaDEX Fund 20220405 0 70.28 70.9274 69.86 70.01 89720 70.01 down down correct
FTAG.US First Trust Exchange 20220405 0 33.69 33.9 33.4917 33.4917 10567 33.4917 down down correct
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20220405 0 107.35 107.355 105.25 105.52 46906 105.52 down down correct
FTCS.US First Trust Capital Strength ETF 20220405 0 78.22 79.02 78.04 78.21 327011 78.21 down up incorrect
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20220405 0 28.87 28.9483 28.58 28.6 1294182 28.6 down down correct
FTHI.US First Trust BuyWrite Income ETF 20220405 0 23.12 23.12 22.8244 22.8244 6119 22.8244 down down correct
FTLB.US First Trust Hedged BuyWrite Income ETF 20220405 0 22.6801 22.745 22.6146 22.6146 21356 22.6146 down down correct
FTRI.US First Trust Exchange 20220405 0 16.9 16.9399 16.59 16.63 218689 16.63 down down correct
FTSL.US First Trust Senior Loan Fund 20220405 0 47.16 47.4159 47.16 47.39 1257488 47.39 up up correct
FTSM.US First Trust Enhanced Short Maturity ETF 20220405 0 59.51 59.5495 59.5011 59.51 732710 59.51
FTXG.US First Trust Nasdaq Food & Beverage ETF 20220405 0 28.65 28.65 27.31 27.33 11381 27.33 down down correct
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20220405 0 27.0914 27.0914 26.81 26.865 1151 26.865 down up incorrect
FTXL.US First Trust Nasdaq Semiconductor ETF 20220405 0 68.5 69.31 66.3 66.335 17826 66.335 down up incorrect
FTXN.US First Trust Nasdaq Oil & Gas ETF 20220405 0 27.2 27.39 26.37 26.42 538183 26.42 down down correct
FTXO.US First Trust Nasdaq Bank ETF 20220405 0 31.11 31.3399 30.83 30.89 187360 30.89 down down correct
FTXR.US First Trust Nasdaq Transportation ETF 20220405 0 31.07 31.12 30.1785 30.22 583794 30.22 down down correct
FV.US First Trust Dorsey Wright Focus 5 ETF 20220405 0 48.26 48.43 47.12 47.22 71982 47.22 down down correct
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20220405 0 36.66 36.92 36.2289 36.29 66776 36.29 down down correct
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20220405 0 69.02 69.3678 67.28 67.35 33113 67.35 down down correct
FYT.US First Trust Small Cap Value AlphaDEX Fund 20220405 0 51.4 51.4 50.1142 50.1142 8784 50.1142 down down correct
FYX.US First Trust Exchange 20220405 0 91.77 91.77 89.84 89.92 20915 89.92 down up incorrect
GENY.US Principal Millennials Index ETF 20220405 0 49.1919 49.68 48.84 49.12 3100 49.12 down down correct
GET.US Getnet Adquirência e Serviços para Meios de Pagamento S.A. 20220405 0 1.56 1.56 1.48 1.5 31607 1.5 down down correct
GIGE.US SoFi Gig Economy ETF 20220405 0 23.32 23.32 22.31 22.31 8701 22.31 down down correct
GLDI.US Credit Suisse X 20220405 0 8.55 8.55 8.45 8.48 112066 8.48 down down correct
GNMA.US iShares GNMA Bond ETF 20220405 0 47.38 47.44 47.0801 47.2 36557 47.2 down up incorrect
GNOM.US Global X Genomics & Biotechnology ETF 20220405 0 15.92 15.95 15.44 15.44 49310 15.44 down down correct
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20220405 0 95 95.205 93.18 93.36 26121 93.36 down down correct
GXTG.US Global X Funds 20220405 0 38.75 38.75 37.62 37.62 4022 37.62 down down correct
HERD.US Pacer Cash Cows Fund of Funds ETF 20220405 0 35.391 35.391 34.9123 34.9123 731 34.9123 down down correct
HERO.US Global X Funds 20220405 0 26.19 26.19 25.67 25.69 81501 25.69 down down correct
HEWG.US iShares Trust 20220405 0 29.29 29.38 29.22 29.265 56329 29.265 down down correct
HLAL.US Wahed FTSE USA Shariah ETF 20220405 0 41.93 42.07 41.36 41.36 15751 41.36 down up incorrect
HNDL.US Strategy Shares 20220405 0 24.25 24.28 23.92 24 423559 24 down down correct
HYDR.US Global X Hydrogen ETF 20220405 0 20.49 20.56 19.65 19.69 37915 19.69 down down correct
HYLS.US First Trust Tactical High Yield ETF 20220405 0 45.71 45.78 45.5 45.56 770505 45.56 down down correct
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20220405 0 48.64 48.64 48 48.13 19042 48.13 down down correct
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20220405 0 22.08 22.15 22 22.02 42962 22.02 down down correct
IBB.US iShares Biotechnology ETF 20220405 0 134.48 135.57 132.42 132.68 2552363 132.68 down up incorrect
IBBQ.US Invesco Nasdaq Biotechnology ETF 20220405 0 21.59 21.83 21.26 21.26 20866 21.26 down down correct
IBET.US iBET Sports Betting and Gaming ETF 20220405 0 11.2 11.44 11.1959 11.1959 36 11.1959 down down correct
IBTB.US iShares Trust 20220405 0 25.34 25.34 25.33 25.34 27918 25.34
IBTD.US iShares Trust 20220405 0 25.05 25.06 25.01 25.03 288717 25.03 down down correct
IBTE.US iShares Trust 20220405 0 24.57 24.57 24.5 24.53 257279 24.53 down down correct
IBTF.US iShares Trust 20220405 0 24.12 24.12 24.06 24.075 30874 24.075 down up incorrect
IBTG.US iShares Trust 20220405 0 23.83 23.83 23.74 23.76 49145 23.76 down down correct
IBTH.US iShares Trust 20220405 0 23.51 23.61 23.455 23.47 18759 23.47 down down correct
IBTI.US iShares Trust 20220405 0 23.34 23.52 23.3372 23.345 4495 23.345 up up correct
IBTJ.US iShares Trust 20220405 0 23.28 23.42 23.22 23.22 4150 23.22 down down correct
IBTK.US iShares iBonds Dec 2030 Term Treasury ETF 20220405 0 21.419 21.42 21.405 21.41 4432 21.41 down down correct
IBTL.US iShares iBonds Dec 2031 Term Treasury ETF 20220405 0 22.62 22.62 22.579 22.58 3182 22.58 down down correct
ICLN.US iShares Global Clean Energy ETF 20220405 0 22.57 22.71 21.945 22.02 7154736 22.02 down down correct
IDLB.US Invesco FTSE International Low Beta Equal Weight ETF 20220405 0 27.6109 27.6109 27.6109 27.6109 99 27.6109
IEF.US iShares 7 20220405 0 106.27 106.29 105.2 105.31 9597213 105.31 down down correct
IEI.US iShares 3 20220405 0 121.24 121.24 120.5501 120.58 1683239 120.58 down down correct
IEUS.US iShares MSCI Europe Small 20220405 0 61.8 61.92 60.99 61.3 32704 61.3 down down correct
IFGL.US iShares International Developed Real Estate ETF 20220405 0 27.48 27.48 27.26 27.29 13908 27.29 down down correct
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20220405 0 21.43 21.43 21.14 21.21 19584 21.21 down down correct
IGF.US iShares Trust 20220405 0 51.06 51.46 50.72 50.89 331531 50.89 down down correct
IGIB.US iShares 5 20220405 0 54.66 54.69 54.15 54.15 2483062 54.15 down up incorrect
IGOV.US iShares International Treasury Bond ETF 20220405 0 46.01 46.0273 45.56 45.62 139129 45.62 down down correct
IGSB.US iShares 1 20220405 0 51.59 51.59 51.4 51.42 5348697 51.42 down down correct
IHYF.US Invesco High Yield Bond Factor ETF 20220405 0 24.1 24.1 24.1 24.1 6 24.1
IJT.US iShares S&P Small 20220405 0 126.18 126.3 123.07 123.15 129847 123.15 down down correct
IMCV.US iShares Morningstar Mid 20220405 0 69.09 69.09 68.2626 68.31 8932 68.31 down down correct
INDY.US iShares India 50 ETF 20220405 0 47.95 48.05 47.61 47.64 37097 47.64 down up incorrect
IPKW.US Invesco International BuyBack Achievers ETF 20220405 0 38.68 38.68 38.185 38.21 7044 38.21 down down correct
ISDX.US Invesco RAFI Strategic Developed ex 20220405 0 30.34 30.39 29.96 29.96 10596 29.96 down down correct
ISEM.US Invesco RAFI Strategic Emerging Markets ETF 20220405 0 26.48 26.48 26.08 26.11 3980 26.11 down up incorrect
ISHG.US iShares 1 20220405 0 74.81 74.94 74.44 74.4672 2862 74.4672 down down correct
ISTB.US iShares Core 1 20220405 0 48.27 48.27 48.09 48.1 2737995 48.1 down down correct
IUS.US Invesco RAFI Strategic US ETF 20220405 0 40.84 40.96 40.38 40.38 61918 40.38 down down correct
IUSB.US iShares Core Total USD Bond Market ETF 20220405 0 49.39 49.39 48.99 48.99 4103808 48.99 down down correct
IUSG.US iShares Core S&P U.S. Growth ETF 20220405 0 107.2 107.3083 105.22 105.48 308146 105.48 down down correct
IUSS.US Invesco RAFI Strategic US Small Company ETF 20220405 0 38 38.03 37.15 37.16 8689 37.16 down down correct
IUSV.US iShares Core S&P U.S. Value ETF 20220405 0 75.94 76.52 75.4 75.56 571233 75.56 down down correct
IXUS.US iShares Core MSCI Total International Stock ETF 20220405 0 67.57 67.67 66.73 66.93 2794929 66.93 down down correct
JOET.US Virtus ETF Trust II 20220405 0 30.04 30.0774 29.71 29.73 20970 29.73 down down correct
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20220405 0 57.23 57.78 56.07 56.44 7637 56.44 down down correct
KBWB.US Invesco Exchange 20220405 0 62.8 63.2 62.18 62.33 932331 62.33 down down correct
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20220405 0 19.61 19.6252 19.28 19.32 99711 19.32 down down correct
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20220405 0 87.05 87.2492 86.21 86.21 10941 86.21 down up incorrect
KBWR.US Invesco KBW Regional Banking ETF 20220405 0 60.36 60.454 59.58 59.605 26789 59.605 down down correct
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20220405 0 25.53 25.63 24.91 24.98 197927 24.98 down down correct
KEJI.US Global X Funds 20220405 0 14.5 14.5 14.45 14.4832 697 14.4832 down down correct
KRMA.US Global X Conscious Companies ETF 20220405 0 32.37 32.42 31.982 31.982 5032 31.982 down down correct
KROP.US Global X Funds 20220405 0 20.05 20.08 19.645 19.72 2154 19.72 down down correct
LDEM.US iShares ESG MSCI EM Leaders ETF 20220405 0 55.48 55.77 54.42 54.975 1724 54.975 down down correct
LDSF.US First Trust Exchange 20220405 0 19.43 19.48 19.39 19.39 56589 19.39 down down correct
LEGR.US First Trust Exchange 20220405 0 40.72 40.75 40.1 40.17 13230 40.17 down up incorrect
LMBS.US First Trust Low Duration Opportunities ETF 20220405 0 48.86 48.895 48.8 48.81 745741 48.81 down up incorrect
LRGE.US ClearBridge Large Cap Growth ESG ETF 20220405 0 54.44 54.45 53.48 53.6 33428 53.6 down down correct
LVHD.US Legg Mason Low Volatility High Dividend ETF 20220405 0 39.87 40.205 39.71 39.83 41060 39.83 down down correct
MBB.US iShares Trust 20220405 0 101.11 101.11 100.35 100.37 5432313 100.37 down down correct
MCEF.US First Trust Municipal CEF Income Opportunity ETF 20220405 0 17.9436 18.12 17.8501 17.855 2000 17.855 down down correct
MCHI.US iShares MSCI China ETF 20220405 0 56.16 56.2 54.83 54.92 7947438 54.92 down down correct
MDIV.US First Trust Multi 20220405 0 16.87 16.9704 16.7895 16.83 85730 16.83 down up incorrect
MILN.US Global X Millennials Consumer ETF 20220405 0 37.46 37.46 36.632 36.65 15873 36.65 down down correct
NFTY.US First Trust Exchange 20220405 0 47.63 47.93 47.51 47.6199 1041 47.6199 down down correct
NXTG.US First Trust Exchange 20220405 0 76.02 76.12 75.36 75.43 30534 75.43 down down correct
ONEQ.US Fidelity Nasdaq Composite Index ETF 20220405 0 56.62 56.67 55.35 55.51 412865 55.51 down down correct
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20220405 0 18.22 18.32 17.905 17.93 4366303 17.93 down down correct
PDP.US Invesco DWA Momentum ETF 20220405 0 81.39 81.82 80.02 80.08 48699 80.08 down down correct
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20220405 0 21.89 22.05 21.78 21.81 419438 21.81 down down correct
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20220405 0 73.728 74.38 73.31 73.31 7333 73.31 down down correct
PFF.US iShares Preferred and Income Securities ETF 20220405 0 36.12 36.22 35.67 35.68 4089661 35.68 down down correct
PFI.US Invesco DWA Financial Momentum ETF 20220405 0 49.4354 49.67 48.892 48.892 2699 48.892 down down correct
PFM.US Invesco Dividend Achievers ETF 20220405 0 38.54 38.7803 38.3898 38.42 19369 38.42 down down correct
PGJ.US Invesco Golden Dragon China ETF 20220405 0 32.36 32.36 30.95 31.04 85468 31.04 down down correct
PHO.US Invesco Water Resources ETF 20220405 0 53.64 53.79 52.76 52.92 122309 52.92 down down correct
PID.US Invesco International Dividend Achievers ETF 20220405 0 19.8 20 19.71 19.71 100572 19.71 down down correct
PIE.US Invesco DWA Emerging Markets Momentum ETF 20220405 0 24.01 24.01 23.54 23.6406 27320 23.6406 down down correct
PIO.US Invesco Global Water ETF 20220405 0 36.89 37.02 36.5 36.59 7061 36.59 down down correct
PIZ.US Invesco DWA Developed Markets Momentum ETF 20220405 0 33.9 34.0341 33.52 33.56 18072 33.56 down down correct
PKW.US Invesco BuyBack Achievers ETF 20220405 0 90.32 91.02 89.83 89.98 26150 89.98 down down correct
PLW.US Invesco Exchange 20220405 0 33.52 33.52 33.08 33.15 63675 33.15 down down correct
PNQI.US Invesco NASDAQ Internet ETF 20220405 0 175.65 175.86 170.6147 171.26 6544 171.26 down up incorrect
POTX.US Global X Funds 20220405 0 5.5 5.51 5.2001 5.25 208959 5.25 down down correct
PPH.US VanEck Vectors ETF Trust 20220405 0 80.19 81.38 80.19 80.36 216824 80.36 up up correct
PRFZ.US Invesco FTSE RAFI US 1500 Small 20220405 0 185.27 185.82 180.095 180.63 14589 180.63 down up incorrect
PSC.US Principal Exchange 20220405 0 44.14 44.47 43.6732 43.6732 76213 43.6732 down down correct
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20220405 0 103.21 103.21 101.43 102.0351 1055 102.0351 down down correct
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20220405 0 93.1 93.1 90.72 90.87 694 90.87 down down correct
PSCE.US Invesco S&P SmallCap Energy ETF 20220405 0 10.48 10.65 10.095 10.11 746181 10.11 down down correct
PSCF.US Invesco S&P SmallCap Financials ETF 20220405 0 57.655 57.655 56.9537 56.9537 2098 56.9537 down down correct
PSCH.US Invesco S&P SmallCap Health Care ETF 20220405 0 162.91 163 160.43 160.43 3010 160.43 down down correct
PSCI.US Invesco S&P SmallCap Industrials ETF 20220405 0 89.2687 91.91 89.15 89.15 845 89.15 down down correct
PSCM.US Invesco S&P SmallCap Materials ETF 20220405 0 67.8733 67.8733 67.02 67.8733 322 67.8733
PSCT.US Invesco S&P SmallCap Information Technology ETF 20220405 0 139.29 139.29 135.13 135.13 6670 135.13 down down correct
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20220405 0 65.3946 65.76 64.99 65.3375 379 65.3375 down down correct
PSET.US Principal Exchange 20220405 0 55.3266 55.63 55.11 55.11 41743 55.11 down down correct
PSL.US Invesco Exchange 20220405 0 87.05 87.05 85.89 86.0942 847 86.0942 down up incorrect
PTF.US Invesco Exchange 20220405 0 137.91 137.91 131.95 131.95 8284 131.95 down down correct
PTH.US Invesco DWA Healthcare Momentum ETF 20220405 0 135.64 137.06 134.96 135.17 14600 135.17 down down correct
PUI.US Invesco DWA Utilities Momentum ETF 20220405 0 37.2 37.24 37.0247 37.0247 2199 37.0247 down down correct
PXI.US Invesco DWA Energy Momentum ETF 20220405 0 44.22 44.68 42.4646 42.54 64779 42.54 down down correct
PY.US Principal Exchange 20220405 0 43.87 43.91 43.35 43.35 246669 43.35 down down correct
PYZ.US Invesco DWA Basic Materials Momentum ETF 20220405 0 99.84 100.21 97.6 97.6 10398 97.6 down down correct
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20220405 0 55.75 55.85 55.05 55.07 24075 55.07 down down correct
QAT.US iShares MSCI Qatar ETF 20220405 0 24.37 24.37 24.09 24.18 47005 24.18 down down correct
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20220405 0 67.36 67.44 64.16 64.3 185247 64.3 down down correct
QCLR.US Global X NASDAQ 100® Collar 95 20220405 0 24.28 24.28 24.1306 24.1306 314 24.1306 down down correct
QQC.US Simplify Nasdaq 100 plus convexity ETF 20220405 0 30.0001 30.0001 29.5729 29.5729 568 29.5729 down down correct
QQD.US Simplify Nasdaq 100 plus Downside convexity ETF 20220405 0 29.4 29.4 28.8033 28.8033 1608 28.8033 down up incorrect
QQEW.US First Trust NASDAQ 20220405 0 108.99 109.09 106.71 106.91 53905 106.91 down down correct
QQJG.US Invesco ESG NASDAQ Next Gen 100 ETF 20220405 0 22.07 22.1 21.6079 21.6079 1157 21.6079 down down correct
QQMG.US Invesco ESG NASDAQ 100 ETF 20220405 0 24.5 24.5 24.0106 24.0106 2618 24.0106 down down correct
QQQ.US Invesco QQQ Trust Series 1 20220405 0 367.81 368.54 359.93 361.1 62426006 361.1 down up incorrect
QQQA.US ProShares Trust 20220405 0 41.33 41.33 40.64 40.65 2635 40.65 down down correct
QQQJ.US Invesco NASDAQ Next Gen 100 ETF 20220405 0 29.47 29.57 28.8012 28.88 349600 28.88 down up incorrect
QQQM.US Invesco NASDAQ 100 ETF 20220405 0 151.35 151.55 148.13 148.52 484506 148.52 down down correct
QQQN.US VictoryShares Nasdaq Next 50 ETF 20220405 0 29.4 29.4463 28.6 28.62 10914 28.62 down down correct
QQXT.US First Trust NASDAQ 20220405 0 83.82 83.82 82.73 83.09 2636 83.09 down down correct
QRMI.US Global X NASDAQ 100® Risk Managed Income ETF 20220405 0 21.74 21.74 21.64 21.675 11946 21.675 down down correct
QTEC.US First Trust Exchange 20220405 0 154.7 154.95 149.56 150.05 313283 150.05 down down correct
QTR.US Global X NASDAQ 100 Tail Risk ETF 20220405 0 23.09 23.09 23.0003 23.0003 5971 23.0003 down up incorrect
QYLD.US Global X NASDAQ 100 Covered Call ETF 20220405 0 21.08 21.09 21 21.01 4615851 21.01 down down correct
QYLG.US Global X Funds 20220405 0 29.96 29.96 29.58 29.58 20861 29.58 down down correct
RAYS.US Global X Solar ETF 20220405 0 22.3 22.31 21.55 21.5759 33403 21.5759 down down correct
RDVY.US First Trust Rising Dividend Achievers ETF 20220405 0 48.79 48.9605 48.1047 48.22 1418528 48.22 down down correct
REIT.US ALPS Active REIT ETF 20220405 0 30.1 31.48 30.1 30.1202 8700 30.1202 up up correct
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20220405 0 65.7543 65.7543 65.04 65.21 15930 65.21 down down correct
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20220405 0 66.79 66.79 65.89 66.19 5686 66.19 down down correct
RFEU.US First Trust RiverFront Dynamic Europe ETF 20220405 0 70.12 70.16 69.55 69.55 2210 69.55 down down correct
RILYO.US B Riley Financial Inc 20220405 0 25.59 25.6202 25.53 25.55 7271 25.55 down down correct
RING.US iShares MSCI Global Gold Miners ETF 20220405 0 31.94 32.27 30.92 31 149217 31 down down correct
RNDM.US First Trust Exchange 20220405 0 52.6225 52.6225 52.6225 52.6225 9 52.6225
RNDV.US First Trust US Equity Dividend Select ETF 20220405 0 30.83 30.83 30.1774 30.1916 6302 30.1916 down down correct
RNEM.US First Trust Exchange 20220405 0 49.4 49.4 49.1873 49.1873 3126 49.1873 down down correct
RNLC.US First Trust Large Cap US Equity Select ETF 20220405 0 33.4086 33.4086 33.4086 33.4086 31 33.4086
RNMC.US First Trust Mid Cap US Equity Select ETF 20220405 0 28.9319 29.43 28.9319 28.9319 268 28.9319
RNRG.US Global X Renewable Energy Producers ETF 20220405 0 16.5 16.6994 16.35 16.35 44897 16.35 down down correct
RNSC.US First Trust Small Cap US Equity Select ETF 20220405 0 28.3912 28.4434 28.3912 28.4434 380 28.4434 up up correct
ROBT.US First Trust Exchange 20220405 0 48.24 48.24 46.64 46.64 27644 46.64 down down correct
RTH.US VanEck Vectors ETF Trust 20220405 0 183.12 183.178 182.14 182.18 5351 182.18 down down correct
SARK.US Tuttle Capital Short Innovation ETF 20220405 0 43.6 46.03 43.3 45.88 4192961 45.88 up up correct
SCZ.US iShares MSCI EAFE Small 20220405 0 67.3 67.42 66.47 66.65 2188128 66.65 down down correct
SDG.US iShares MSCI Global Impact ETF 20220405 0 87.24 87.54 86.5 86.51 12067 86.51 down down correct
SDVY.US First Trust Exchange 20220405 0 27.74 27.8695 27.2816 27.35 287600 27.35 down down correct
SHV.US iShares Short Treasury Bond ETF 20220405 0 110.2 110.21 110.19 110.19 3156023 110.19 down down correct
SHY.US iShares Trust 20220405 0 83.14 83.14 83.02 83.04 4585316 83.04 down down correct
SKOR.US FlexShares Credit 20220405 0 49.62 49.62 49.3067 49.32 28925 49.32 down down correct
SKYU.US ProShares Ultra Cloud Computing 20220405 0 31.8 33.68 31.5036 31.78 1554 31.78 down down correct
SKYY.US First Trust Exchange 20220405 0 93.25 93.51 90.2 90.62 401667 90.62 down down correct
SLQD.US iShares Trust 20220405 0 49.25 49.2599 49.11 49.11 583268 49.11 down down correct
SLVO.US Credit Suisse X 20220405 0 5.2 5.24 5.101 5.101 281600 5.101 down down correct
SMCP.US AlphaMark Actively Managed Small Cap ETF 20220405 0 29.0502 29.0502 29.0502 29.0502 12 29.0502
SMH.US VanEck Vectors Semiconductor ETF 20220405 0 267.93 268.09 257.42 258.16 11106873 258.16 down down correct
SNSR.US Global X Internet of Things ETF 20220405 0 33.14 33.14 32.211 32.23 77409 32.23 down down correct
SNUG.US Alpha Architect ETF Trust 20220405 0 26.97 26.97 26.75 26.79 13787 26.79 down up incorrect
SOCL.US Global X Funds 20220405 0 45.56 45.56 44.25 44.34 16890 44.34 down down correct
SOXQ.US Invesco PHLX Semiconductor ETF 20220405 0 26.98 26.98 25.71 25.79 61203 25.79 down down correct
SOXX.US iShares Semiconductor ETF 20220405 0 467.79 468.08 448.8 449.94 1312949 449.94 down down correct
SPC.US CrossingBridge Pre 20220405 0 20.51 20.54 20.51 20.53 39712 20.53 up up correct
SPRX.US Spear Alpha ETF 20220405 0 20.44 20.44 19.9985 20.44 313 20.44
SQLV.US Legg Mason ETF Investment Trust 20220405 0 38.26 38.87 38.0862 38.0862 363 38.0862 down up incorrect
SQQQ.US ProShares Trust 20220405 0 32.07 34.1 31.89 33.77 79281105 33.77 up up correct
SRET.US Global X SuperDividend REIT ETF 20220405 0 9.22 9.25 9.115 9.13 197503 9.13 down down correct
SUSB.US iShares ESG 1 20220405 0 24.58 24.62 24.494 24.51 397718 24.51 down down correct
SUSC.US iShares ESG USD Corporate Bond ETF 20220405 0 25.26 25.26 24.85 24.86 871749 24.86 down down correct
SUSL.US iShares ESG MSCI USA Leaders ETF 20220405 0 79.88 80.11 79.005 79.05 18351 79.05 down down correct
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20220405 0 59.06 59.06 57.87 58 174006 58 down up incorrect
TLT.US iShares 20+ Year Treasury Bond ETF 20220405 0 130.76 130.775 128.295 128.49 25171780 128.49 down down correct
TQQQ.US ProShares UltraPro QQQ 20220405 0 60.82 61.16 56.86 57.48 85766185 57.48 down down correct
TUR.US iShares Inc. 20220405 0 21.65 21.76 21.35 21.49 128465 21.49 down up incorrect
TUSA.US First Trust Total US Market AlphaDEX ETF 20220405 0 47.29 47.2933 47.29 47.2933 100 47.2933 up up correct
UAE.US iShares MSCI UAE ETF 20220405 0 19.36 19.36 19.17 19.215 105343 19.215 down down correct
UCYB.US ProShares Ultra Nasdaq Cybersecurity 20220405 0 51.99 51.99 49.8443 49.8443 609 49.8443 down down correct
UFO.US Procure ETF Trust II 20220405 0 26.15 26.15 25.62 25.62 13710 25.62 down down correct
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20220405 0 55.01 55.07 54.32 54.44 5388063 54.44 down down correct
USLB.US Invesco Russell 1000 Low Beta Equal Weight ETF 20220405 0 40.99 40.99 40.62 40.6806 1589 40.6806 down down correct
USMC.US Principal U.S. Mega 20220405 0 42.91 43.1 42.6 42.66 132468 42.66 down down correct
USOI.US Credit Suisse X 20220405 0 5.69 5.69 5.505 5.52 1077425 5.52 down down correct
USXF.US iShares ESG Advanced MSCI USA ETF 20220405 0 36.07 36.085 35.5576 35.62 64304 35.62 down down correct
VCIT.US Vanguard Intermediate 20220405 0 85.67 85.705 84.84 84.86 4293169 84.86 down down correct
VCLT.US Vanguard Long 20220405 0 93.94 94.16 92.0385 92.22 1038146 92.22 down up incorrect
VCSH.US Vanguard Scottsdale Funds 20220405 0 77.89 77.8937 77.59 77.6 7403046 77.6 down up incorrect
VGIT.US Vanguard Intermediate 20220405 0 62.36 62.37 61.955 61.98 6723083 61.98 down down correct
VGLT.US Vanguard Scottsdale Funds 20220405 0 79.28 79.28 77.85 77.99 1854340 77.99 down down correct
VGSH.US Vanguard Short 20220405 0 59.11 59.11 59.02 59.04 3502096 59.04 down down correct
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20220405 0 80.33 80.6078 79.7 79.9 214432 79.9 down down correct
VMBS.US Vanguard Mortgage 20220405 0 49.74 49.74 49.37 49.41 1734297 49.41 down down correct
VNQI.US Vanguard Global ex 20220405 0 52.85 52.95 52.425 52.78 420961 52.78 down up incorrect
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20220405 0 209.09 209.52 206.18 206.6 52039 206.6 down down correct
VONG.US Vanguard Scottsdale Funds 20220405 0 72.58 72.6661 71.17 71.4 444930 71.4 down down correct
VONV.US Vanguard Scottsdale Funds 20220405 0 72.89 73.49 72.34 72.5 290230 72.5 down up incorrect
VPN.US Global X Funds 20220405 0 16.64 16.87 16.64 16.715 23068 16.715 up up correct
VRIG.US Invesco Actively Managed Exchange 20220405 0 24.94 24.95 24.92 24.94 136350 24.94
VSDA.US VictoryShares Dividend Accelerator ETF 20220405 0 46.72 46.72 46.3 46.4009 15594 46.4009 down up incorrect
VSMV.US VictoryShares US Multi 20220405 0 42.01 42.01 41.64 41.669 2872 41.669 down down correct
VTC.US Vanguard Scottsdale Funds 20220405 0 83.49 83.49 82.47 82.47 24981 82.47 down down correct
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20220405 0 205.93 206.14 203.158 203.23 9502 203.23 down up incorrect
VTIP.US Vanguard Malvern Funds 20220405 0 50.56 50.6 50.415 50.45 4508203 50.45 down down correct
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20220405 0 189.91 189.91 184.44 184.8 10472 184.8 down down correct
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20220405 0 83.89 84.5 81.72 81.96 1278371 81.96 down up incorrect
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20220405 0 141.9 143.31 139.0605 139.2 124785 139.2 down down correct
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20220405 0 69.68 69.9 69.02 69.05 556347 69.05 down down correct
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20220405 0 60.66 60.73 59.88 60.05 3586059 60.05 down down correct
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20220405 0 68.13 68.28 67.46 67.58 308999 67.58 down down correct
WBND.US Western Asset Total Return ETF 20220405 0 22.61 22.69 22.48 22.4891 15595 22.4891 down down correct
WCBR.US WisdomTree Trust 20220405 0 25.35 25.35 24.59 24.62 13788 24.62 down down correct
WINC.US Legg Mason ETF Investment Trust 20220405 0 24.55 24.56 24.5 24.51 10409 24.51 down down correct
WIZ.US Alpha Architect Merlyn.AI Bull 20220405 0 34.69 34.7282 34.37 34.5 3362 34.5 down down correct
WNDY.US Global X Wind Energy ETF 20220405 0 22.11 22.2 21.725 21.81 2740 21.81 down down correct
WOOD.US iShares Global Timber & Forestry ETF 20220405 0 90.035 90.035 88.63 88.85 13158 88.85 down up incorrect
XT.US iShares Exponential Technologies ETF 20220405 0 60.08 60.18 58.81 58.96 99543 58.96 down down correct
YLDE.US ClearBridge Dividend Strategy ESG ETF 20220405 0 42.44 42.49 42.2074 42.2074 22175 42.2074 down down correct

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