CollectAI

close-nasdaq_etfs

2022/04/14

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20220414 0 58.12 58.12 58.12 58.12 400 58.12
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20220414 0 73.98 74.01 73.29 73.29 1211600 73.29 down down correct
ACWI.US iShares Trust 20220414 0 98.23 98.34 97.1 97.11 2237300 97.11 down down correct
ACWX.US iShares MSCI ACWI ex U.S. ETF 20220414 0 51.53 51.58 51.16 51.19 3454200 51.19 down down correct
ADRE.US Invesco BLDRS Emerging Markets 50 ADR Index Fund 20220414 0 42.96 42.96 42.04 42.04 16800 42.04 down down correct
AGNG.US Global X Aging Population ETF 20220414 0 28.92 28.92 28.79 28.79 900 28.79 down down correct
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20220414 0 46.24 46.6196 46.2 46.3 77262 46.2398 up up correct
AIA.US iShares Trust 20220414 0 66.85 66.92 66.05 66.05 73600 66.05 down down correct
AIQ.US Global X Artificial Intelligence & Technology ETF 20220414 0 25.53 25.53 24.89 24.91 24900 24.91 down down correct
AIRR.US First Trust Exchange 20220414 0 41.16 41.16 40.655 40.68 29500 40.68 down down correct
ALTY.US Global X Funds 20220414 0 12.75 12.88 12.71 12.71 20500 12.71 down down correct
ANGL.US VanEck Vectors ETF Trust 20220414 0 29.67 29.69 29.34 29.43 1737500 29.43 down down correct
AQWA.US Global X Funds 20220414 0 14.99 14.99 14.79 14.79 800 14.79 down down correct
ASET.US FlexShares Real Assets Allocation Index Fund 20220414 0 35.38 35.5 35.267 35.267 5500 35.267 down down correct
BBH.US VanEck Vectors Biotech ETF 20220414 0 165.72 166.18 164.33 164.5 7700 164.5 down down correct
BFIT.US Global X Health & Wellness ETF 20220414 0 23.5 23.5 23.5 23.5 200 23.5
BGRN.US iShares Trust 20220414 0 49.49 49.55 49.21 49.25 13600 49.25 down down correct
BIB.US ProShares Ultra Nasdaq Biotechnology 20220414 0 65.11 65.11 63.44 63.52 17700 63.52 down down correct
BICK.US First Trust BICK Index Fund 20220414 0 29.88 29.88 28.89 29.59 1200 29.59 down up incorrect
BIS.US ProShares UltraShort Nasdaq Biotechnology 20220414 0 22.65 23.2 22.58 23.2 13100 23.2 up up correct
BJK.US VanEck Vectors Gaming ETF 20220414 0 38.65 38.65 38.31 38.58 10800 38.58 down up incorrect
BKCH.US Global X Blockchain ETF 20220414 0 14.67 14.67 13.95 13.99 81100 13.99 down down correct
BLCN.US Siren ETF Trust 20220414 0 34.81 34.81 34 34 30100 34 down up incorrect
BND.US Vanguard Bond Index Funds 20220414 0 77.56 77.6 77.01 77.06 7046100 77.06 down up incorrect
BNDW.US Vanguard Total World Bond ETF 20220414 0 72.66 72.66 72.18 72.19 84500 72.19 down down correct
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20220414 0 51.54 51.57 51.32 51.35 1775900 51.35 down down correct
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20220414 0 26.7 26.72 26.07 26.07 450600 26.07 down down correct
BSBE.US Invesco BulletShares (R) 2022 USD Emerging Markets Debt ETF 20220414 0 24.14 24.16 24.131 24.16 711 24.1358 up up correct
BSCE.US Invesco BulletShares 2023 USD Emerging Markets Debt ETF 20220414 0 23.54 23.54 23.46 23.4876 6841 23.446 down down correct
BSCM.US Invesco BulletShares 2022 Corporate Bond ETF 20220414 0 21.27 21.27 21.25 21.25 565999 21.2282 down down correct
BSCN.US Invesco BulletShares 2023 Corporate Bond ETF 20220414 0 21.08 21.09 21.07 21.08 646995 21.0571
BSCO.US Invesco Exchange 20220414 0 21.04 21.04 20.98 21 848721 20.9699 down down correct
BSCP.US Invesco BulletShares 2025 Corporate Bond ETF 20220414 0 20.82 20.82 20.76 20.78 373271 20.749 down down correct
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20220414 0 19.78 19.78 19.67 19.7 930426 19.6665 down down correct
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20220414 0 19.96 19.965 19.83 19.87 149574 19.833 down down correct
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20220414 0 20.815 20.815 20.6801 20.7 41482 20.6623 down down correct
BSCT.US Invesco BulletShares 2029 Corporate Bond ETF 20220414 0 18.979 18.98 18.86 18.86 12100 18.824 down down correct
BSCU.US Invesco BulletShares 2030 Corporate Bond ETF 20220414 0 17.285 17.285 17.15 17.155 10600 17.119 down down correct
BSCV.US Invesco BulletShares 2031 Corporate Bond ETF 20220414 0 17.34 17.34 17.165 17.165 3300 17.124 down up incorrect
BSDE.US Invesco BulletShares (R) 2024 Emerging Markets Debt ETF 20220414 0 24.929 24.93 24.88 24.895 5147 24.8277 down down correct
BSJM.US Invesco BulletShares 2022 High Yield Corporate Bond ETF 20220414 0 22.87 22.8883 22.8 22.83 532812 22.7853 down down correct
BSJN.US Invesco BulletShares 2023 High Yield Corporate Bond ETF 20220414 0 24.35 24.3699 24.229 24.26 86645 24.1888 down up incorrect
BSJO.US Invesco BulletShares 2024 High Yield Corporate Bond ETF 20220414 0 23.61 23.6209 23.46 23.5 204381 23.4172 down down correct
BSJP.US Invesco BulletShares 2025 High Yield Corporate Bond ETF 20220414 0 23.62 23.6404 23.45 23.52 72670 23.431 down down correct
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20220414 0 24.2613 24.29 24.06 24.1182 546667 24.0188 down down correct
BSJR.US Invesco BulletShares 2027 High Yield Corporate Bond ETF 20220414 0 23.7 23.73 23.52 23.555 3700 23.465 down down correct
BSJS.US Invesco BulletShares 2028 High Yield Corporate Bond ETF 20220414 0 23.09 23.22 23.09 23.145 4400 23.05 up down incorrect
BSJT.US Invesco BulletShares 2029 High Yield Corporate Bond ETF 20220414 0 22.22 22.28 22.2 22.2 400 22.11 down down correct
BSMM.US Invesco Exchange 20220414 0 25.285 25.33 25.241 25.285 5800 25.28
BSMN.US Invesco Exchange 20220414 0 25.13 25.14 25.09 25.09 4900 25.08 down down correct
BSMO.US Invesco Exchange 20220414 0 24.83 24.83 24.79 24.8 4100 24.788 down down correct
BSMP.US Invesco Exchange 20220414 0 24.62 24.62 24.54 24.6 9300 24.584 down down correct
BSMQ.US Invesco Exchange 20220414 0 23.995 23.995 23.97 23.97 600 23.947 down up incorrect
BSMR.US Invesco Exchange 20220414 0 23.85 23.85 23.825 23.825 600 23.803 down down correct
BSMS.US Invesco Exchange 20220414 0 23.74 23.751 23.71 23.71 2000 23.682 down down correct
BSMT.US Invesco Exchange 20220414 0 23.53 23.53 23.52 23.52 400 23.492 down down correct
BSMU.US Invesco BulletShares 2030 Municipal Bond ETF 20220414 0 22.55 22.55 22.53 22.53 500 22.496 down down correct
BSMV.US Invesco BulletShares 2031 Municipal Bond ETF 20220414 0 21.755 21.755 21.7 21.7 1000 21.665 down down correct
BTEC.US Principal Healthcare Innovators Index ETF 20220414 0 39.35 39.35 38.781 38.81 9800 38.81 down down correct
BUG.US Global X Funds 20220414 0 32.25 32.3 31.56 31.65 280600 31.65 down down correct
CACG.US Legg Mason ETF Investment Trust 20220414 0 44.4 44.4 43.389 43.389 5800 43.389 down up incorrect
CARZ.US First Trust NASDAQ Global Auto Index Fund 20220414 0 54.16 54.16 52.9 52.9 5800 52.9 down down correct
CATH.US Global X S&P 500 Catholic Values ETF 20220414 0 54.6 54.64 53.81 53.82 28700 53.82 down down correct
CDC.US Victory Portfolios II 20220414 0 72.65 72.798 72.3 72.32 139500 72.32 down down correct
CDL.US Victory Portfolios II 20220414 0 63.76 63.83 63.454 63.454 19000 63.454 down down correct
CEFA.US Global X S&P Catholic Values Developed ex 20220414 0 28.325 28.325 28.2214 28.2214 243 28.2214 down down correct
CEY.US VictoryShares Emerging Market High Div Volatility Wtd ETF 20220414 0 21.48 21.503 21.44 21.503 500 21.503 up up correct
CFA.US VictoryShares US 500 Volatility Wtd ETF 20220414 0 73.65 73.65 73.05 73.05 4500 73.05 down down correct
CFO.US Victory Portfolios II 20220414 0 73.68 73.87 73.065 73.065 19400 73.065 down down correct
CHB.US Global X China Biotech Innovation ETF 20220414 0 10.83 10.83 10.7 10.7415 6125 10.7415 down down correct
CHNA.US ETF Series Solutions 20220414 0 20.11 20.64 19.61 19.92 4200 19.92 down down correct
CIBR.US First Trust Exchange 20220414 0 53.19 53.249 52.07 52.12 807400 52.12 down down correct
CID.US VictoryShares International High Div Volatility Wtd ETF 20220414 0 32.79 32.79 32.75 32.75 1200 32.75 down down correct
CIL.US Victory Portfolios II 20220414 0 41.57 41.57 41.355 41.355 1000 41.355 down down correct
CIZ.US VictoryShares Developed Enhanced Volatility Wtd ETF 20220414 0 31.46 31.584 31.41 31.41 4000 31.41 down up incorrect
CLOU.US Global X Funds 20220414 0 21.71 21.73 21.2 21.23 344800 21.23 down down correct
CLRG.US IndexIQ ETF Trust 20220414 0 34.52 34.52 34.52 34.52 100 34.52
CNCR.US Loncar Cancer Immunotherapy ETF 20220414 0 17.674 17.7 17.491 17.61 2700 17.61 down down correct
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20220414 0 41.82 42.739 41.68 42.52 514700 42.52 up up correct
CSA.US Victory Portfolios II 20220414 0 62.87 62.87 62.754 62.754 400 62.754 down down correct
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20220414 0 57.87 58 57.4 57.42 80400 57.42 down up incorrect
CSF.US VictoryShares US Discovery Enhanced Volatility Wtd ETF 20220414 0 58.73 58.856 58.54 58.54 2300 58.54 down down correct
CSML.US IQ Chaikin U.S. Small Cap ETF 20220414 0 34.14 34.14 33.81 33.81 1500 33.81 down down correct
CTEC.US Global X Funds 20220414 0 16.09 16.13 15.8 15.8 12300 15.8 down down correct
CXSE.US WisdomTree Trust 20220414 0 39.3 39.32 38.78 38.85 100300 38.85 down down correct
DALI.US First Trust Dorsey Wright DALI 1 ETF 20220414 0 28.05 28.31 28.03 28.269 259800 28.269 up down incorrect
DAPP.US VanEck Vectors ETF Trust 20220414 0 12.98 12.98 12.321 12.37 98400 12.37 down down correct
DAX.US Global X DAX Germany ETF 20220414 0 27.49 27.49 27.25 27.32 21500 27.32 down up incorrect
DDI.US DoubleDown Interactive Co. Ltd. American Depository Shares 20220414 0 11.5 12.135 11.5 12.135 2100 12.135 up up correct
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20220414 0 33.69 33.69 33.37 33.37 6000 33.37 down down correct
DEMZ.US Democratic Large Cap Core ETF 20220414 0 26.43 26.43 25.98 25.98 7800 25.98 down down correct
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20220414 0 25.74 25.74 25.52 25.52 11100 25.52 down down correct
DGRS.US WisdomTree Trust 20220414 0 43.946 44.11 43.785 43.81 18325 43.7547 down down correct
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20220414 0 63.88 64.0915 63.38 63.4 230888 63.3036 down down correct
DMXF.US iShares ESG Advanced MSCI EAFE Index ETF 20220414 0 59.91 59.93 59.48 59.61 53900 59.61 down down correct
DRIV.US Global X Funds 20220414 0 25.77 25.89 25.36 25.37 221400 25.37 down up incorrect
DSLV.US VelocityShares 3x Inverse Silver ETN Linked to the S&P GSCI Silver Index ER 20220414 0 0.8204 0.8204 0.8204 0.8204 0 0.8204
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20220414 0 25.54 25.54 25.4 25.4 1800 25.4 down up incorrect
DVOL.US First Trust Exchange 20220414 0 28.75 28.81 28.53 28.53 5200 28.53 down up incorrect
DVY.US iShares Trust 20220414 0 129.05 129.71 128.84 128.84 966500 128.84 down up incorrect
DWAS.US Invesco DWA SmallCap Momentum ETF 20220414 0 85.78 85.87 85.1 85.14 22600 85.14 down down correct
DWAW.US AdvisorShares Trust 20220414 0 34.13 34.131 34 34 7800 34 down down correct
DWEQ.US AdvisorShares Trust 20220414 0 23.44 23.44 23.44 23.44 0 23.44
DWMC.US AdvisorShares Trust 20220414 0 36.22 36.22 36.21 36.21 300 36.21 down down correct
DWPP.US First Trust Dorsey Wright People's Portfolio ETF 20220414 0 32.705 32.705 32.705 32.705 2 32.705
DWSH.US AdvisorShares Dorsey Wright Short ETF 20220414 0 8.48 8.64 8.45 8.64 22900 8.64 up down incorrect
DWUS.US AdvisorShares Trust 20220414 0 37.703 37.703 37.703 37.703 0 37.703
DXGE.US WisdomTree Germany Hedged Equity Fund 20220414 0 33.366 33.366 33.366 33.366 100 33.366
DXJS.US WisdomTree Trust 20220414 0 41.98 41.98 41.98 41.98 70 41.98
EBIZ.US Global X Funds 20220414 0 21.48 21.49 21.05 21.05 6100 21.05 down up incorrect
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20220414 0 23.76 23.77 23.55 23.73 3600 23.73 down down correct
EDOC.US Global X Telemedicine & Digital Health ETF 20220414 0 14.43 14.43 14.17 14.2 20900 14.2 down down correct
EDUT.US Global X Education ETF 20220414 0 7.64 7.64 7.64 7.64 100 7.64
EEMA.US iShares MSCI Emerging Markets Asia ETF 20220414 0 72.92 72.92 72.22 72.27 74400 72.27 down down correct
EFAS.US Global X MSCI SuperDividend EAFE ETF 20220414 0 15.591 15.591 15.591 15.591 200 15.591
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20220414 0 94.45 94.55 93.65 93.71 6758600 93.71 down down correct
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20220414 0 64.91 64.91 64.42 64.67 11730 64.4425 down down correct
EMIF.US iShares Emerging Markets Infrastructure ETF 20220414 0 23.26 23.26 23.16 23.25 2100 23.25 down up incorrect
EMXC.US iShares MSCI Emerging Markets ex China ETF 20220414 0 57.6 57.6 56.92 56.97 284500 56.97 down down correct
EMXF.US iShares Trust 20220414 0 40.01 40.01 39.85 39.85 25000 39.85 down down correct
ENZL.US iShares MSCI New Zealand ETF 20220414 0 53.39 53.45 53 53.14 4900 53.14 down down correct
EQRR.US ProShares Equities for Rising Rates ETF 20220414 0 53.91 54.135 53.52 53.57 95200 53.57 down down correct
ESGD.US iShares ESG Aware MSCI EAFE ETF 20220414 0 72.65 72.76 72.12 72.18 448600 72.18 down up incorrect
ESGE.US iShares ESG Aware MSCI EM ETF 20220414 0 36.09 36.11 35.78 35.81 2445900 35.81 down up incorrect
ESGU.US iShares ESG Aware MSCI USA ETF 20220414 0 99.17 99.504 97.81 97.84 627400 97.84 down down correct
ESMV.US iShares ESG MSCI USA Min Vol Factor ETF 20220414 0 24.393 24.393 24.393 24.393 0 24.393
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20220414 0 55.83 55.83 54.75 54.86 28100 54.86 down up incorrect
EUFN.US iShares MSCI Europe Financials ETF 20220414 0 18.56 18.61 18.46 18.53 1143000 18.53 down down correct
EVLMC.US Eaton Vance TABS 5 20220414 0 99.96 99.96 99.96 99.96 0 99.96
EWEB.US Global X Emerging Markets Internet & E 20220414 0 7.51 7.51 7.41 7.41 1100 7.41 down up incorrect
EWJE.US iShares Trust 20220414 0 32.697 32.697 32.697 32.697 6 32.697
EWJV.US iShares Trust 20220414 0 25.79 25.81 25.6 25.6 5000 25.6 down down correct
EWZS.US iShares MSCI Brazil Small 20220414 0 16.39 16.44 16.24 16.35 66500 16.35 down down correct
FAAR.US First Trust Exchange 20220414 0 34.69 34.849 34.55 34.765 102900 34.765 up up correct
FAB.US First Trust Exchange 20220414 0 74.8795 74.8795 74.193 74.2369 2785 74.2369 down down correct
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20220414 0 109.46 110.18 109.27 109.56 2000 109.56 up down incorrect
FALN.US iShares Fallen Angels USD Bond ETF 20220414 0 27.1 27.149 26.86 26.95 711100 26.95 down down correct
FBZ.US First Trust Brazil AlphaDEX Fund 20220414 0 13.62 13.77 13.62 13.77 1600 13.77 up up correct
FCA.US First Trust Exchange 20220414 0 26.2 26.2 26.2 26.2 22 26.2
FCAL.US First Trust Exchange 20220414 0 50.2 50.29 50.15 50.16 43196 50.0691 down down correct
FCEF.US First Trust CEF Income Opportunity ETF 20220414 0 22.74 22.74 22.676 22.676 200 22.676 down down correct
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20220414 0 37.99 38.04 37.6701 37.7667 53838 37.6166 down down correct
FDIV.US First Trust Strategic Income ETF 20220414 0 47.64 47.65 47.551 47.59 9228 47.59 down down correct
FDNI.US First Trust Dow Jones International Internet ETF 20220414 0 24.28 24.97 24.2 24.86 3500 24.86 up up correct
FDT.US First Trust Exchange 20220414 0 56.81 56.81 56.54 56.63 20700 56.63 down up incorrect
FDTS.US First Trust Developed Markets ex 20220414 0 44.1 44.23 44.01 44.09 6000 44.09 down down correct
FEM.US First Trust Emerging Markets AlphaDEX Fund 20220414 0 25.46 25.46 25.21 25.24 59800 25.24 down up incorrect
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20220414 0 29.59 29.8178 29.46 29.61 94365 29.4617 up up correct
FEMS.US First Trust Exchange 20220414 0 40.86 40.86 40.36 40.71 3900 40.71 down down correct
FEP.US First Trust Europe AlphaDEX Fund 20220414 0 38.03 38.07 37.83 37.88 57500 37.88 down down correct
FEUZ.US First Trust Exchange 20220414 0 40.33 40.33 39.964 40.15 1200 40.15 down down correct
FEX.US First Trust Large Cap Core AlphaDEX Fund 20220414 0 88.1 88.28 87.51 87.52 19700 87.52 down down correct
FGM.US First Trust Germany AlphaDEX Fund 20220414 0 41.91 41.91 41.59 41.82 3100 41.82 down up incorrect
FICS.US First Trust International Developed Cap Strength ETF 20220414 0 32.72 32.75 32.61 32.62 3300 32.62 down down correct
FID.US First Trust S&P International Dividend Aristocrats ETF 20220414 0 17.89 17.89 17.79 17.84 5000 17.84 down up incorrect
FINX.US Global X FinTech ETF 20220414 0 30.19 30.34 29.57 29.58 144000 29.58 down down correct
FIXD.US First Trust Exchange 20220414 0 48.44 48.46 48.14 48.15 781520 48.075 down down correct
FJP.US First Trust Japan AlphaDEX Fund 20220414 0 46.07 46.07 45.83 45.83 1500 45.83 down down correct
FKU.US First Trust United Kingdom AlphaDEX Fund 20220414 0 38.75 39.1 38.67 38.67 1000 38.67 down down correct
FLN.US First Trust Latin America AlphaDEX Fund 20220414 0 20.54 20.54 20.24 20.39 3400 20.39 down down correct
FMB.US First Trust Managed Municipal ETF 20220414 0 52.31 52.3356 52.17 52.17 413533 52.0795 down down correct
FMHI.US First Trust Exchange 20220414 0 50.1 50.25 50.1 50.1 46132 49.9687
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20220414 0 45.97 46.24 45.84 45.9 40500 45.9 down up incorrect
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20220414 0 97.38 97.76 96.9 96.94 29900 96.94 down up incorrect
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20220414 0 66.35 66.35 65.5 65.53 14500 65.53 down down correct
FPA.US First Trust Asia Pacific Ex 20220414 0 30.77 30.77 30.77 30.77 145 30.77
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20220414 0 24.22 24.22 24.01 24.01 2600 24.01 down down correct
FPXI.US First Trust International Equity Opportunities ETF 20220414 0 47.63 47.655 47.07 47.07 49800 47.07 down down correct
FSZ.US First Trust Switzerland AlphaDEX Fund 20220414 0 63.47 63.47 63.22 63.22 1600 63.22 down down correct
FTA.US First Trust Large Cap Value AlphaDEX Fund 20220414 0 70.97 71.36 70.69 70.69 41900 70.69 down down correct
FTAG.US First Trust Exchange 20220414 0 34.67 34.84 34.63 34.68 11600 34.68 up down incorrect
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20220414 0 104.73 104.82 103.44 103.5 23000 103.5 down down correct
FTCS.US First Trust Capital Strength ETF 20220414 0 78.06 78.33 77.24 77.3 302800 77.3 down down correct
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20220414 0 29.58 29.89 29.464 29.84 1531900 29.84 up up correct
FTHI.US First Trust BuyWrite Income ETF 20220414 0 22.89 22.9 22.79 22.79 7239 22.623 down down correct
FTLB.US First Trust Hedged BuyWrite Income ETF 20220414 0 22.65 22.65 22.575 22.5802 4922 22.526 down down correct
FTRI.US First Trust Exchange 20220414 0 17.07 17.11 16.99 17.05 438700 17.05 down down correct
FTSL.US First Trust Senior Loan Fund 20220414 0 47.4 47.44 47.3 47.4 856614 47.2575
FTSM.US First Trust Enhanced Short Maturity ETF 20220414 0 59.55 59.55 59.53 59.53 500700 59.53 down down correct
FTXD.US First Trust Nasdaq Retail ETF 20220414 0 29.884 29.884 29.1931 29.1931 12459 29.1931 down up incorrect
FTXG.US First Trust Nasdaq Food & Beverage ETF 20220414 0 28.74 28.82 28.29 28.42 26200 28.42 down up incorrect
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20220414 0 27.71 27.72 27.701 27.708 400 27.708 down down correct
FTXL.US First Trust Nasdaq Semiconductor ETF 20220414 0 63.63 63.63 61.8 61.8 9500 61.8 down down correct
FTXN.US First Trust Nasdaq Oil & Gas ETF 20220414 0 27.59 27.96 27.531 27.74 115800 27.74 up up correct
FTXO.US First Trust Nasdaq Bank ETF 20220414 0 30.16 30.41 29.84 29.98 62800 29.98 down down correct
FTXR.US First Trust Nasdaq Transportation ETF 20220414 0 29.59 29.8 29.57 29.62 39300 29.62 up up correct
FV.US First Trust Dorsey Wright Focus 5 ETF 20220414 0 48.19 48.54 48.09 48.11 270100 48.11 down down correct
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20220414 0 37.17 37.17 36.93 36.98 94000 36.98 down down correct
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20220414 0 65.94 66.33 65.35 65.35 20100 65.35 down down correct
FYT.US First Trust Small Cap Value AlphaDEX Fund 20220414 0 50.48 50.48 49.89 50 60500 50 down down correct
FYX.US First Trust Exchange 20220414 0 89.61 89.93 88.86 88.86 49600 88.86 down down correct
GENY.US Principal Millennials Index ETF 20220414 0 47.51 47.51 47.172 47.172 6500 47.172 down down correct
GET.US Getnet Adquirência e Serviços para Meios de Pagamento S.A. 20220414 0 1.5 1.504 1.47 1.49 16000 1.49 down down correct
GIGE.US SoFi Gig Economy ETF 20220414 0 20.55 20.55 20 20.01 1700 20.01 down down correct
GLDI.US Credit Suisse X 20220414 0 8.65 8.65 8.6 8.63 107737 8.4703 down down correct
GNMA.US iShares GNMA Bond ETF 20220414 0 46.71 46.74 46.45 46.5 63900 46.5 down down correct
GNOM.US Global X Genomics & Biotechnology ETF 20220414 0 14.93 14.93 14.479 14.5 24400 14.5 down down correct
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20220414 0 90.21 90.66 89.29 89.29 28500 89.29 down down correct
GXTG.US Global X Funds 20220414 0 35.54 35.54 34.95 35.078 4100 35.078 down up incorrect
HERD.US Pacer Cash Cows Fund of Funds ETF 20220414 0 35.385 35.385 35.385 35.385 86 35.385
HERO.US Global X Funds 20220414 0 24.48 24.48 24.12 24.19 87200 24.19 down down correct
HEWG.US iShares Trust 20220414 0 28.72 28.73 28.56 28.57 37800 28.57 down down correct
HLAL.US Wahed FTSE USA Shariah ETF 20220414 0 41.04 41.08 40.4 40.41 10600 40.41 down down correct
HNDL.US Strategy Shares 20220414 0 23.57 23.59 23.31 23.35 383700 23.35 down down correct
HYDR.US Global X Hydrogen ETF 20220414 0 18.59 18.87 18.18 18.29 89400 18.29 down down correct
HYLS.US First Trust Tactical High Yield ETF 20220414 0 45.04 45.12 44.75 44.84 337101 44.5775 down down correct
HYXE.US iShares iBoxx $ High Yield ex Oil & Gas Corporate Bond ETF 20220414 0 47.39 47.55 47.17 47.26 19693 47.26 down down correct
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20220414 0 47.39 47.55 47.17 47.26 19700 47.26 down down correct
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20220414 0 21.72 21.8083 21.602 21.67 104969 21.5946 down down correct
IBB.US iShares Biotechnology ETF 20220414 0 132.16 132.69 130.73 130.86 2211500 130.86 down up incorrect
IBBQ.US Invesco Nasdaq Biotechnology ETF 20220414 0 21.45 21.45 21.19 21.19 5600 21.19 down down correct
IBET.US iBET Sports Betting and Gaming ETF 20220414 0 10.54 10.54 10.54 10.54 200 10.54
IBTB.US iShares Trust 20220414 0 25.34 25.35 25.33 25.34 5200 25.34
IBTD.US iShares Trust 20220414 0 25.06 25.07 25.05 25.07 157600 25.07 up up correct
IBTE.US iShares Trust 20220414 0 24.6 24.6 24.555 24.58 89700 24.58 down up incorrect
IBTF.US iShares Trust 20220414 0 24.16 24.16 24.1 24.11 19600 24.11 down down correct
IBTG.US iShares Trust 20220414 0 23.77 23.789 23.73 23.74 19300 23.74 down up incorrect
IBTH.US iShares Trust 20220414 0 23.385 23.4 23.38 23.386 6800 23.386 up up correct
IBTI.US iShares Trust 20220414 0 23.31 23.31 23.172 23.174 3800 23.174 down down correct
IBTJ.US iShares Trust 20220414 0 23.03 23.05 22.975 22.975 2400 22.975 down down correct
IBTK.US iShares iBonds Dec 2030 Term Treasury ETF 20220414 0 21.225 21.225 21.0538 21.055 3965 21.055 down down correct
IBTL.US iShares iBonds Dec 2031 Term Treasury ETF 20220414 0 22.19 22.19 22.19 22.19 200 22.19
ICLN.US iShares Global Clean Energy ETF 20220414 0 21.07 21.16 20.77 20.78 5552700 20.78 down up incorrect
IDLB.US Invesco FTSE International Low Beta Equal Weight ETF 20220414 0 26.74 26.74 26.72 26.72 100 26.72 down down correct
IEF.US iShares 7 20220414 0 104.23 104.27 103.32 103.44 6158700 103.44 down down correct
IEI.US iShares 3 20220414 0 120.78 120.8 120.21 120.27 1212200 120.27 down down correct
IEUS.US iShares MSCI Europe Small 20220414 0 60.29 60.29 59.92 59.99 17400 59.99 down down correct
IFGL.US iShares International Developed Real Estate ETF 20220414 0 26.73 26.8 26.6 26.67 11900 26.67 down down correct
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20220414 0 20.91 20.928 20.73 20.81 55600 20.81 down down correct
IGF.US iShares Trust 20220414 0 51.66 51.85 51.51 51.61 196100 51.61 down down correct
IGIB.US iShares 5 20220414 0 53.54 53.56 53.13 53.14 1426500 53.14 down up incorrect
IGOV.US iShares International Treasury Bond ETF 20220414 0 44.8 44.8 44.49 44.58 76700 44.58 down down correct
IGSB.US iShares 1 20220414 0 51.43 51.45 51.29 51.3 2499100 51.3 down down correct
IHYF.US Invesco High Yield Bond Factor ETF 20220414 0 23.645 23.645 23.645 23.645 0 23.547
IJT.US iShares S&P Small 20220414 0 122.11 122.34 120.44 120.51 66400 120.51 down down correct
IMCV.US iShares Morningstar Mid 20220414 0 69.21 69.52 68.92 68.92 15600 68.92 down down correct
INDY.US iShares India 50 ETF 20220414 0 46.09 46.09 45.78 45.8 27800 45.8 down down correct
IPKW.US Invesco International BuyBack Achievers ETF 20220414 0 37.821 37.87 37.746 37.746 5200 37.746 down down correct
ISDX.US Invesco RAFI Strategic Developed ex 20220414 0 29.95 30 29.86 29.86 37200 29.86 down up incorrect
ISEM.US Invesco RAFI Strategic Emerging Markets ETF 20220414 0 25.71 25.83 25.71 25.8 1400 25.8 up up correct
ISHG.US iShares 1 20220414 0 73.8 73.81 73.45 73.81 4000 73.81 up up correct
ISTB.US iShares Core 1 20220414 0 48.18 48.18 48.04 48.07 567900 48.07 down up incorrect
IUS.US Invesco RAFI Strategic US ETF 20220414 0 40.49 40.61 40.27 40.27 38900 40.27 down down correct
IUSB.US iShares Core Total USD Bond Market ETF 20220414 0 48.5 48.51 48.2 48.2 3911400 48.2 down down correct
IUSG.US iShares Core S&P U.S. Growth ETF 20220414 0 101.48 101.48 99.33 99.33 421700 99.33 down down correct
IUSS.US Invesco RAFI Strategic US Small Company ETF 20220414 0 37.35 37.44 37.18 37.19 3800 37.19 down down correct
IUSV.US iShares Core S&P U.S. Value ETF 20220414 0 76.02 76.41 75.7 75.75 422800 75.75 down up incorrect
IXUS.US iShares Core MSCI Total International Stock ETF 20220414 0 65.7 65.78 65.24 65.29 2409900 65.29 down down correct
JKI.US iShares Morningstar Mid 20220414 0 69.21 69.52 68.923 68.923 15600 68.923 down down correct
JOET.US Virtus ETF Trust II 20220414 0 29.48 29.48 29.07 29.07 20800 29.07 down down correct
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20220414 0 55.15 55.15 54.45 54.57 5000 54.57 down up incorrect
KBWB.US Invesco Exchange 20220414 0 60.81 61.27 59.8 59.95 486528 59.95 down down correct
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20220414 0 19.06 19.1 18.8601 18.91 97792 18.7721 down down correct
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20220414 0 86.9 86.9 86.27 86.51 13300 86.51 down down correct
KBWR.US Invesco KBW Regional Banking ETF 20220414 0 58.75 58.76 57.88 58.16 5400 58.16 down up incorrect
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20220414 0 24.58 24.83 24.52 24.53 122069 24.419 down up incorrect
KEJI.US Global X Funds 20220414 0 13.44 13.44 13.44 13.44 5 13.44
KRMA.US Global X Conscious Companies ETF 20220414 0 31.51 31.548 31.255 31.35 23100 31.35 down down correct
KROP.US Global X Funds 20220414 0 19.977 20.05 19.97 20.009 4400 20.009 up up correct
LDEM.US iShares ESG MSCI EM Leaders ETF 20220414 0 52.73 52.96 52.32 52.45 12600 52.45 down down correct
LDSF.US First Trust Exchange 20220414 0 19.405 19.405 19.35 19.385 407900 19.3519 down down correct
LEGR.US First Trust Exchange 20220414 0 39.19 39.19 38.71 38.777 4600 38.777 down up incorrect
LMBS.US First Trust Low Duration Opportunities ETF 20220414 0 48.93 48.93 48.83 48.84 735652 48.7627 down down correct
LNGR.US Global X Aging Population ETF 20220414 0 28.92 28.92 28.7896 28.7896 876 28.7896 down up incorrect
LRGE.US ClearBridge Large Cap Growth ESG ETF 20220414 0 51.22 51.255 50.631 50.631 11500 50.631 down down correct
LVHD.US Legg Mason Low Volatility High Dividend ETF 20220414 0 40.5 40.61 40.361 40.382 24100 40.382 down down correct
MBB.US iShares Trust 20220414 0 99.55 99.56 98.87 98.96 2292000 98.96 down down correct
MCEF.US First Trust Municipal CEF Income Opportunity ETF 20220414 0 17.2914 17.2914 17.2914 17.2914 6800 17.2914
MCHI.US iShares MSCI China ETF 20220414 0 52.74 52.81 52.21 52.21 4299200 52.21 down down correct
MDCP.US VictoryShares THB Mid Cap ESG ETF 20220414 0 23.38 23.38 23.38 23.38 0 23.38
MDIV.US First Trust Multi 20220414 0 16.85 16.9499 16.8476 16.86 71162 16.8074 up down incorrect
MILN.US Global X Millennials Consumer ETF 20220414 0 35.7 35.7 35.1 35.1 15600 35.1 down down correct
NFTY.US First Trust Exchange 20220414 0 46.66 46.66 46 46.21 5200 46.21 down up incorrect
NXTG.US First Trust Exchange 20220414 0 73.65 73.65 72.39 72.58 34000 72.58 down down correct
ONEQ.US Fidelity Nasdaq Composite Index ETF 20220414 0 53.29 53.327 52.1023 52.17 357463 52.17 down up incorrect
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20220414 0 18.77 19.13 18.7 19.05 11330800 19.05 up up correct
PDP.US Invesco DWA Momentum ETF 20220414 0 80.9 80.9 79.99 80.03 82500 80.03 down down correct
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20220414 0 22.08 22.18 22.03 22.05 169009 21.9789 down up incorrect
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20220414 0 74.17 75.17 74.17 74.92 4200 74.92 up up correct
PFF.US iShares Preferred and Income Securities ETF 20220414 0 35.03 35.1 34.88 34.93 3549700 34.93 down down correct
PFI.US Invesco DWA Financial Momentum ETF 20220414 0 49.28 49.28 48.79 48.79 4400 48.79 down down correct
PFM.US Invesco Dividend Achievers ETF 20220414 0 38.43 38.59 38.23 38.26 37200 38.26 down down correct
PGJ.US Invesco Golden Dragon China ETF 20220414 0 28.91 28.97 28.25 28.28 49400 28.28 down down correct
PHO.US Invesco Water Resources ETF 20220414 0 52.34 52.64 51.35 51.38 72600 51.38 down up incorrect
PID.US Invesco International Dividend Achievers ETF 20220414 0 19.62 19.69 19.55 19.56 110500 19.56 down down correct
PIE.US Invesco DWA Emerging Markets Momentum ETF 20220414 0 23.19 23.32 23.04 23.12 51900 23.12 down down correct
PIO.US Invesco Global Water ETF 20220414 0 36.12 36.12 35.66 35.66 5500 35.66 down down correct
PIZ.US Invesco DWA Developed Markets Momentum ETF 20220414 0 33.14 33.14 32.86 32.93 88400 32.93 down down correct
PKW.US Invesco BuyBack Achievers ETF 20220414 0 91.24 91.97 90.74 90.77 22400 90.77 down down correct
PLW.US Invesco Exchange 20220414 0 32.37 32.38 32.01 32.01 21707 31.9686 down down correct
PNQI.US Invesco NASDAQ Internet ETF 20220414 0 160.68 160.68 156.32 156.36 17100 156.36 down down correct
POTX.US Global X Funds 20220414 0 4.92 4.92 4.73 4.78 67700 4.78 down down correct
PPH.US VanEck Vectors ETF Trust 20220414 0 81.94 82.28 81.72 81.76 28900 81.76 down down correct
PRFZ.US Invesco FTSE RAFI US 1500 Small 20220414 0 179.82 180.55 178.3 178.31 21300 178.31 down up incorrect
PSC.US Principal Exchange 20220414 0 43.54 43.69 43.403 43.403 5300 43.403 down down correct
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20220414 0 104.53 105.6 104.53 105.6 1100 105.6 up down incorrect
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20220414 0 91.95 91.95 91.36 91.38 3000 91.38 down down correct
PSCE.US Invesco S&P SmallCap Energy ETF 20220414 0 10.82 11 10.75 10.92 284900 10.92 up up correct
PSCF.US Invesco S&P SmallCap Financials ETF 20220414 0 55.59 55.59 55.3 55.3 700 55.3 down up incorrect
PSCH.US Invesco S&P SmallCap Health Care ETF 20220414 0 161.59 161.59 159.93 159.93 2400 159.93 down up incorrect
PSCI.US Invesco S&P SmallCap Industrials ETF 20220414 0 89.56 89.56 88.63 89.15 900 89.15 down down correct
PSCM.US Invesco S&P SmallCap Materials ETF 20220414 0 68.23 68.67 68.23 68.66 900 68.66 up up correct
PSCT.US Invesco S&P SmallCap Information Technology ETF 20220414 0 129.94 129.94 128.43 128.43 2500 128.43 down down correct
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20220414 0 64.6 64.6 63.72 63.72 600 63.72 down down correct
PSET.US Principal Exchange 20220414 0 54.8 54.95 54.51 54.51 8500 54.51 down down correct
PSL.US Invesco Exchange 20220414 0 88.12 88.42 87.97 87.97 1400 87.97 down down correct
PTF.US Invesco Exchange 20220414 0 127.77 127.77 124.85 124.85 7900 124.85 down up incorrect
PTH.US Invesco DWA Healthcare Momentum ETF 20220414 0 135.57 135.81 134.06 134.06 10700 134.06 down up incorrect
PUI.US Invesco DWA Utilities Momentum ETF 20220414 0 37.88 37.88 37.54 37.54 1800 37.54 down down correct
PXI.US Invesco DWA Energy Momentum ETF 20220414 0 45.19 45.74 44.92 45.35 46700 45.35 up up correct
PY.US Principal Exchange 20220414 0 43.98 44 43.769 43.769 3400 43.769 down down correct
PYZ.US Invesco DWA Basic Materials Momentum ETF 20220414 0 101.76 102.62 101.55 101.74 15200 101.74 down down correct
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20220414 0 53.98 54.25 53.25 53.4 13700 53.4 down down correct
QAT.US iShares MSCI Qatar ETF 20220414 0 25.05 25.05 24.688 24.823 6400 24.823 down up incorrect
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20220414 0 60.45 60.78 58.97 59.02 281200 59.02 down down correct
QCLR.US Global X NASDAQ 100® Collar 95 20220414 0 23.55 23.55 23.32 23.32 300 23.32 down down correct
QQC.US Simplify Nasdaq 100 plus convexity ETF 20220414 0 28 28 27.717 27.717 200 27.717 down down correct
QQD.US Simplify Nasdaq 100 plus Downside convexity ETF 20220414 0 27.47 27.47 27.195 27.195 2200 27.195 down down correct
QQEW.US First Trust NASDAQ 20220414 0 105.15 105.15 102.9 102.96 34200 102.96 down down correct
QQJG.US Invesco ESG NASDAQ Next Gen 100 ETF 20220414 0 21.2 21.24 20.968 20.968 1100 20.968 down down correct
QQMG.US Invesco ESG NASDAQ 100 ETF 20220414 0 22.84 22.84 22.48 22.48 2200 22.48 down down correct
QQQ.US Invesco QQQ Trust Series 1 20220414 0 346.44 346.97 338.21 338.43 73415800 338.43 down down correct
QQQA.US ProShares Trust 20220414 0 39.315 39.35 39.01 39.01 22900 39.01 down down correct
QQQJ.US Invesco NASDAQ Next Gen 100 ETF 20220414 0 28.29 28.36 27.93 27.95 108600 27.95 down down correct
QQQM.US Invesco NASDAQ 100 ETF 20220414 0 142.53 142.61 139.11 139.21 409337 139.21 down down correct
QQQN.US VictoryShares Nasdaq Next 50 ETF 20220414 0 28.18 28.18 27.85 27.85 4300 27.85 down down correct
QQXT.US First Trust NASDAQ 20220414 0 82.68 82.68 81.86 81.86 3700 81.86 down down correct
QRMI.US Global X NASDAQ 100® Risk Managed Income ETF 20220414 0 21.75 21.75 21.35 21.35 5500 21.309 down down correct
QTEC.US First Trust Exchange 20220414 0 143.8 143.8 139.5 139.53 613000 139.53 down down correct
QTR.US Global X NASDAQ 100 Tail Risk ETF 20220414 0 21.711 21.746 21.711 21.746 1200 21.746 up up correct
QYLD.US Global X NASDAQ 100 Covered Call ETF 20220414 0 21.02 21.02 20.57 20.59 8415290 20.3829 down down correct
QYLG.US Global X Funds 20220414 0 29.03 29.03 28.28 28.28 14700 28.135 down up incorrect
RAYS.US Global X Solar ETF 20220414 0 20.04 20.04 19.72 19.72 55100 19.72 down down correct
RDVY.US First Trust Rising Dividend Achievers ETF 20220414 0 47.95 48.16 47.47 47.49 1266700 47.49 down up incorrect
REIT.US ALPS Active REIT ETF 20220414 0 30.72 30.72 30.25 30.35 3100 30.35 down down correct
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20220414 0 64.07 64.247 63.96 64.03 3000 64.03 down down correct
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20220414 0 64.293 64.39 64.14 64.3 4200 64.3 up up correct
RFEU.US First Trust RiverFront Dynamic Europe ETF 20220414 0 68.54 68.54 68.54 68.54 81 68.54
RILYO.US B Riley Financial Inc 20220414 0 25.2 25.236 25.2 25.236 7500 25.236 up down incorrect
RING.US iShares MSCI Global Gold Miners ETF 20220414 0 32.7 32.98 32.38 32.88 39900 32.88 up down incorrect
RNDM.US First Trust Exchange 20220414 0 51.32 51.35 51.32 51.35 400 51.35 up up correct
RNDV.US First Trust US Equity Dividend Select ETF 20220414 0 30.48 30.48 30.23 30.23 900 30.23 down down correct
RNEM.US First Trust Exchange 20220414 0 48.01 48.038 48.01 48.038 100 48.038 up up correct
RNLC.US First Trust Large Cap US Equity Select ETF 20220414 0 32.67 32.76 32.525 32.525 8400 32.525 down down correct
RNMC.US First Trust Mid Cap US Equity Select ETF 20220414 0 28.999 29.14 28.99 28.99 1700 28.99 down down correct
RNRG.US Global X Renewable Energy Producers ETF 20220414 0 15.78 15.79 15.61 15.74 52200 15.74 down up incorrect
RNSC.US First Trust Small Cap US Equity Select ETF 20220414 0 28.49 28.61 28.42 28.51 2800 28.51 up up correct
ROBT.US First Trust Exchange 20220414 0 44.91 45 43.96 43.99 8900 43.99 down down correct
RTH.US VanEck Vectors ETF Trust 20220414 0 185.42 185.43 184.18 184.18 2200 184.18 down up incorrect
SARK.US Tuttle Capital Short Innovation ETF 20220414 0 49.09 51.342 49.09 51.29 2293500 51.29 up down incorrect
SCZ.US iShares MSCI EAFE Small 20220414 0 65.14 65.33 64.72 64.81 1716400 64.81 down up incorrect
SDG.US iShares MSCI Global Impact ETF 20220414 0 85.965 85.965 85.31 85.45 19200 85.45 down up incorrect
SDVY.US First Trust Exchange 20220414 0 27.39 27.52 27.16 27.16 528400 27.16 down up incorrect
SHV.US iShares Short Treasury Bond ETF 20220414 0 110.22 110.22 110.21 110.21 1597300 110.21 down down correct
SHY.US iShares Trust 20220414 0 83.26 83.28 83.16 83.18 4335800 83.18 down down correct
SKOR.US FlexShares Credit 20220414 0 49.05 49.05 48.818 48.825 11900 48.825 down down correct
SKYU.US ProShares Ultra Cloud Computing 20220414 0 28.85 28.85 28.85 28.85 104 28.85
SKYY.US First Trust Exchange 20220414 0 86.85 86.89 84.43 84.46 465400 84.46 down down correct
SLQD.US iShares Trust 20220414 0 49.14 49.15 49.02 49.05 296200 49.05 down down correct
SLVO.US Credit Suisse X 20220414 0 5.33 5.34 5.3 5.33 396947 5.1966
SMCP.US AlphaMark Actively Managed Small Cap ETF 20220414 0 27.623 27.623 27.623 27.623 0 27.623
SMH.US VanEck Vectors Semiconductor ETF 20220414 0 246.97 247.22 238.15 238.22 7639300 238.22 down down correct
SNSR.US Global X Internet of Things ETF 20220414 0 30.75 30.8 30.14 30.2 181100 30.2 down down correct
SNUG.US Alpha Architect ETF Trust 20220414 0 26.13 26.18 26.12 26.125 78400 26.125 down up incorrect
SOCL.US Global X Funds 20220414 0 41.66 41.66 40.49 40.49 4900 40.49 down up incorrect
SOXQ.US Invesco PHLX Semiconductor ETF 20220414 0 24.82 24.82 23.829 23.84 40200 23.84 down down correct
SOXX.US iShares Semiconductor ETF 20220414 0 430.51 430.61 415.35 415.89 1967200 415.89 down down correct
SPC.US CrossingBridge Pre 20220414 0 20.52 20.55 20.51 20.55 83700 20.55 up up correct
SPRX.US Spear Alpha ETF 20220414 0 19.53 19.57 18.923 18.923 500 18.923 down down correct
SQLV.US Legg Mason ETF Investment Trust 20220414 0 37.862 37.883 37.77 37.77 500 37.77 down down correct
SQQQ.US ProShares Trust 20220414 0 37.91 40.62 37.72 40.54 81202300 40.54 up up correct
SRET.US Global X SuperDividend REIT ETF 20220414 0 9.04 9.08 9.02 9.04 144100 9.04
SUSB.US iShares ESG 1 20220414 0 24.5 24.51 24.43 24.44 183900 24.44 down up incorrect
SUSC.US iShares ESG USD Corporate Bond ETF 20220414 0 24.41 24.418 24.148 24.18 326000 24.18 down down correct
SUSL.US iShares ESG MSCI USA Leaders ETF 20220414 0 76.79 76.83 76.04 76.04 15400 76.04 down down correct
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20220414 0 56.91 56.91 55.83 55.83 90000 55.83 down down correct
TLT.US iShares 20+ Year Treasury Bond ETF 20220414 0 122.86 122.93 120.38 120.75 34264300 120.75 down down correct
TQQQ.US ProShares UltraPro QQQ 20220414 0 50.42 50.65 46.8305 47 83921766 47 down down correct
TUR.US iShares Inc. 20220414 0 23.14 23.24 23.08 23.11 328900 23.11 down down correct
TUSA.US First Trust Total US Market AlphaDEX ETF 20220414 0 47.54 47.54 47.393 47.393 1700 47.393 down down correct
UAE.US iShares MSCI UAE ETF 20220414 0 19.06 19.06 18.61 18.871 38200 18.871 down down correct
UCRD.US VictoryShares ESG Corporate Bond ETF 20220414 0 23.018 23.018 23.018 23.018 3 23.018
UCYB.US ProShares Ultra Nasdaq Cybersecurity 20220414 0 50.2 50.42 49.21 49.21 900 49.21 down down correct
UFO.US Procure ETF Trust II 20220414 0 25.38 25.38 25.18 25.22 10400 25.22 down up incorrect
USBF.US iShares USD Bond Factor ETF 20220414 0 93.075 93.075 93.075 93.075 0 93.075
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20220414 0 53.55 53.57 53.06 53.08 839600 53.08 down down correct
USLB.US Invesco Russell 1000 Low Beta Equal Weight ETF 20220414 0 40.476 40.476 40.476 40.476 0 40.476
USMC.US Principal U.S. Mega 20220414 0 42.28 42.28 41.83 41.83 10900 41.83 down up incorrect
USOI.US Credit Suisse X 20220414 0 5.63 5.745 5.63 5.72 1716956 5.5257 up up correct
USXF.US iShares ESG Advanced MSCI USA ETF 20220414 0 34.79 34.87 34.28 34.32 88100 34.32 down down correct
VCIT.US Vanguard Intermediate 20220414 0 83.78 83.86 83.12 83.18 4740700 83.18 down down correct
VCLT.US Vanguard Long 20220414 0 88.42 88.42 86.95 87.06 895900 87.06 down up incorrect
VCSH.US Vanguard Scottsdale Funds 20220414 0 77.66 77.66 77.42 77.44 3801500 77.44 down down correct
VGIT.US Vanguard Intermediate 20220414 0 61.92 61.95 61.6 61.63 2112400 61.63 down down correct
VGLT.US Vanguard Scottsdale Funds 20220414 0 74.78 74.84 73.48 73.54 1082900 73.54 down down correct
VGSH.US Vanguard Short 20220414 0 59.2 59.2 59.12 59.15 3678900 59.15 down down correct
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20220414 0 78.33 78.408 77.78 77.84 184500 77.84 down down correct
VMBS.US Vanguard Mortgage 20220414 0 48.92 48.95 48.63 48.67 2051000 48.67 down up incorrect
VNQI.US Vanguard Global ex 20220414 0 51.5 51.55 51.25 51.32 137100 51.32 down down correct
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20220414 0 203.27 203.69 200.56 200.85 90800 200.85 down down correct
VONG.US Vanguard Scottsdale Funds 20220414 0 68.74 68.83 67.29 67.31 532600 67.31 down down correct
VONV.US Vanguard Scottsdale Funds 20220414 0 72.96 73.3 72.49 72.51 542500 72.51 down down correct
VPN.US Global X Funds 20220414 0 16.28 16.315 16.242 16.242 11000 16.242 down down correct
VRIG.US Invesco Actively Managed Exchange 20220414 0 24.95 24.96 24.94 24.94 222642 24.9202 down down correct
VSDA.US VictoryShares Dividend Accelerator ETF 20220414 0 46.62 46.66 46.371 46.371 5800 46.371 down down correct
VSMV.US VictoryShares US Multi 20220414 0 41.99 41.99 41.54 41.56 6800 41.56 down up incorrect
VTC.US Vanguard Scottsdale Funds 20220414 0 80.98 80.99 80.252 80.27 23300 80.27 down down correct
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20220414 0 200.54 200.54 197.46 197.47 173200 197.47 down down correct
VTIP.US Vanguard Malvern Funds 20220414 0 50.58 50.69 50.57 50.66 2811600 50.66 up down incorrect
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20220414 0 181.11 181.11 178.18 178.18 11500 178.18 down up incorrect
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20220414 0 81.13 81.65 80.26 80.27 1682600 80.27 down down correct
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20220414 0 138.87 139.95 138.22 138.22 68600 138.22 down down correct
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20220414 0 67.56 67.58 66.92 67 1071600 67 down down correct
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20220414 0 58.95 59.02 58.54 58.56 4363800 58.56 down down correct
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20220414 0 67.28 67.34 66.92 67.01 388700 67.01 down down correct
WBND.US Western Asset Total Return ETF 20220414 0 22.43 22.43 22.28 22.3 10700 22.3 down down correct
WCBR.US WisdomTree Trust 20220414 0 25.64 25.64 24.776 24.776 6900 24.776 down up incorrect
WINC.US Legg Mason ETF Investment Trust 20220414 0 24.4 24.42 24.38 24.39 7300 24.39 down down correct
WIZ.US Alpha Architect Merlyn.AI Bull 20220414 0 33.949 33.949 33.79 33.79 2100 33.79 down down correct
WNDY.US Global X Wind Energy ETF 20220414 0 20.621 20.621 20.53 20.53 1400 20.53 down up incorrect
WOOD.US iShares Global Timber & Forestry ETF 20220414 0 90.21 90.7 89.76 90.38 20800 90.38 up up correct
XT.US iShares Exponential Technologies ETF 20220414 0 56.99 56.99 56.04 56.06 115400 56.06 down up incorrect
YLCO.US Global X YieldCo & Renewable Energy Income ETF 20220414 0 15.78 15.79 15.61 15.74 52170 15.74 down up incorrect
YLDE.US ClearBridge Dividend Strategy ESG ETF 20220414 0 42.04 42.05 41.753 41.753 4500 41.753 down up incorrect

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