CollectAI

close-nasdaq_etfs

2022/04/19

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20220419 0 58.73 58.82 58.59 58.8 3800 58.8 up up correct
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20220419 0 72.12 72.75 71.84 72.69 1134800 72.69 up up correct
ACWI.US iShares Trust 20220419 0 96.64 98.12 96.62 97.98 5598500 97.98 up up correct
ACWX.US iShares MSCI ACWI ex U.S. ETF 20220419 0 50.65 51.03 50.56 51.02 3895900 51.02 up down incorrect
ADRE.US Invesco BLDRS Emerging Markets 50 ADR Index Fund 20220419 0 41.39 41.74 41.16 41.67 4100 41.67 up up correct
AGNG.US Global X Aging Population ETF 20220419 0 28.37 28.81 28.37 28.754 12100 28.754 up up correct
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20220419 0 46.25 46.25 46.1529 46.22 32810 46.1599 down down correct
AIA.US iShares Trust 20220419 0 65 65.54 64.64 65.54 90100 65.54 up up correct
AIQ.US Global X Artificial Intelligence & Technology ETF 20220419 0 24.74 25.41 24.74 25.35 12900 25.35 up down incorrect
AIRR.US First Trust Exchange 20220419 0 40.77 41.604 40.77 41.453 55600 41.453 up up correct
ALTY.US Global X Funds 20220419 0 12.78 12.78 12.672 12.722 15300 12.722 down down correct
ANGL.US VanEck Vectors ETF Trust 20220419 0 29.28 29.35 29.24 29.28 1944000 29.28
AQWA.US Global X Funds 20220419 0 14.53 14.72 14.53 14.72 3900 14.72 up up correct
ASET.US FlexShares Real Assets Allocation Index Fund 20220419 0 35.319 35.458 35.3 35.458 2600 35.458 up up correct
BBH.US VanEck Vectors Biotech ETF 20220419 0 159.84 161.87 159.3 161.42 9700 161.42 up up correct
BFIT.US Global X Health & Wellness ETF 20220419 0 23.32 23.62 23.32 23.61 4000 23.61 up up correct
BGRN.US iShares Trust 20220419 0 48.87 48.928 48.7 48.7 16600 48.7 down down correct
BIB.US ProShares Ultra Nasdaq Biotechnology 20220419 0 59.88 61.22 59.4 60.71 11500 60.71 up up correct
BICK.US First Trust BICK Index Fund 20220419 0 29.09 29.09 28.54 28.54 800 28.54 down down correct
BIS.US ProShares UltraShort Nasdaq Biotechnology 20220419 0 24.39 24.63 24 24.14 10600 24.14 down up incorrect
BJK.US VanEck Vectors Gaming ETF 20220419 0 37.92 39.05 37.92 38.99 14900 38.99 up up correct
BKCH.US Global X Blockchain ETF 20220419 0 13.9 14.318 13.75 14.24 79700 14.24 up up correct
BLCN.US Siren ETF Trust 20220419 0 33.8 34.541 33.642 34.44 15600 34.44 up up correct
BND.US Vanguard Bond Index Funds 20220419 0 76.53 76.65 76.3 76.33 11568000 76.33 down down correct
BNDW.US Vanguard Total World Bond ETF 20220419 0 71.92 72 71.78 71.78 75500 71.78 down down correct
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20220419 0 51.18 51.28 51.17 51.23 2146100 51.23 up down incorrect
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20220419 0 25.84 26.36 25.77 26.33 533400 26.33 up up correct
BSBE.US Invesco BulletShares (R) 2022 USD Emerging Markets Debt ETF 20220419 0 24.15 24.15 24.11 24.13 1000 24.13 down up incorrect
BSCE.US Invesco BulletShares 2023 USD Emerging Markets Debt ETF 20220419 0 23.45 23.45 23.42 23.4296 6443 23.4296 down down correct
BSCM.US Invesco BulletShares 2022 Corporate Bond ETF 20220419 0 21.24 21.24 21.21 21.23 1351400 21.23 down down correct
BSCN.US Invesco BulletShares 2023 Corporate Bond ETF 20220419 0 21.04 21.05 21.01 21.02 872000 21.02 down up incorrect
BSCO.US Invesco Exchange 20220419 0 20.93 21 20.88 20.88 1014900 20.88 down down correct
BSCP.US Invesco BulletShares 2025 Corporate Bond ETF 20220419 0 20.67 20.69 20.62 20.62 395489 20.62 down up incorrect
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20220419 0 19.57 19.58 19.49 19.5 350400 19.5 down down correct
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20220419 0 19.7 19.73 19.635 19.64 434700 19.64 down down correct
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20220419 0 20.53 20.53 20.44 20.44 63400 20.44 down up incorrect
BSCT.US Invesco BulletShares 2029 Corporate Bond ETF 20220419 0 18.66 18.68 18.609 18.609 16700 18.609 down down correct
BSCU.US Invesco BulletShares 2030 Corporate Bond ETF 20220419 0 16.95 16.965 16.895 16.895 28600 16.895 down down correct
BSCV.US Invesco BulletShares 2031 Corporate Bond ETF 20220419 0 16.959 16.966 16.89 16.89 2800 16.89 down down correct
BSDE.US Invesco BulletShares (R) 2024 Emerging Markets Debt ETF 20220419 0 24.77 24.83 24.77 24.79 8700 24.79 up up correct
BSJM.US Invesco BulletShares 2022 High Yield Corporate Bond ETF 20220419 0 22.75 22.78 22.74 22.77 79400 22.77 up up correct
BSJN.US Invesco BulletShares 2023 High Yield Corporate Bond ETF 20220419 0 24.17 24.19 24.13 24.19 98600 24.19 up up correct
BSJO.US Invesco BulletShares 2024 High Yield Corporate Bond ETF 20220419 0 23.38 23.41 23.34 23.39 207800 23.39 up up correct
BSJP.US Invesco BulletShares 2025 High Yield Corporate Bond ETF 20220419 0 23.39 23.43 23.39 23.42 37300 23.42 up down incorrect
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20220419 0 23.97 24.02 23.93 23.98 94400 23.98 up down incorrect
BSJR.US Invesco BulletShares 2027 High Yield Corporate Bond ETF 20220419 0 23.43 23.47 23.38 23.455 7700 23.455 up down incorrect
BSJS.US Invesco BulletShares 2028 High Yield Corporate Bond ETF 20220419 0 22.95 23 22.91 22.99 3800 22.99 up up correct
BSJT.US Invesco BulletShares 2029 High Yield Corporate Bond ETF 20220419 0 22.1 22.11 22.035 22.04 600 22.04 down down correct
BSMM.US Invesco Exchange 20220419 0 25.285 25.32 25.28 25.3 30500 25.3 up up correct
BSMN.US Invesco Exchange 20220419 0 25.11 25.11 25.05 25.07 12300 25.07 down down correct
BSMO.US Invesco Exchange 20220419 0 24.68 24.75 24.68 24.69 10000 24.69 up up correct
BSMP.US Invesco Exchange 20220419 0 24.52 24.52 24.38 24.38 8300 24.38 down down correct
BSMQ.US Invesco Exchange 20220419 0 23.853 23.853 23.7 23.7 6800 23.7 down up incorrect
BSMR.US Invesco Exchange 20220419 0 23.7 23.76 23.685 23.71 4700 23.71 up up correct
BSMS.US Invesco Exchange 20220419 0 23.525 23.525 23.46 23.47 4400 23.47 down down correct
BSMT.US Invesco Exchange 20220419 0 23.26 23.278 23.26 23.275 2300 23.275 up up correct
BSMU.US Invesco BulletShares 2030 Municipal Bond ETF 20220419 0 22.37 22.39 22.26 22.26 4600 22.26 down down correct
BSMV.US Invesco BulletShares 2031 Municipal Bond ETF 20220419 0 21.51 21.51 21.36 21.375 7500 21.375 down down correct
BTEC.US Principal Healthcare Innovators Index ETF 20220419 0 38.04 38.36 37.855 37.995 5300 37.995 down down correct
BUG.US Global X Funds 20220419 0 31.17 31.83 30.861 31.71 1288700 31.71 up up correct
CACG.US Legg Mason ETF Investment Trust 20220419 0 43.11 44.24 43.11 44.24 9700 44.24 up up correct
CARZ.US First Trust NASDAQ Global Auto Index Fund 20220419 0 53 54.06 53 54.06 4100 54.06 up up correct
CATH.US Global X S&P 500 Catholic Values ETF 20220419 0 53.72 54.85 53.72 54.8 13800 54.8 up down incorrect
CDC.US Victory Portfolios II 20220419 0 72.37 73.19 72.37 73.1 139700 73.1 up up correct
CDL.US Victory Portfolios II 20220419 0 63.67 64.24 63.67 64.081 8000 64.081 up down incorrect
CEFA.US Global X S&P Catholic Values Developed ex 20220419 0 28.22 28.22 28.1562 28.1841 460 28.1841 down down correct
CEY.US VictoryShares Emerging Market High Div Volatility Wtd ETF 20220419 0 21.41 21.465 21.41 21.465 300 21.465 up up correct
CFA.US VictoryShares US 500 Volatility Wtd ETF 20220419 0 72.71 74.05 72.71 73.98 5700 73.98 up up correct
CFO.US Victory Portfolios II 20220419 0 73.045 74.079 73.045 74.007 29900 74.007 up up correct
CHB.US Global X China Biotech Innovation ETF 20220419 0 10.71 10.71 10.621 10.685 6610 10.685 down down correct
CHNA.US ETF Series Solutions 20220419 0 19.6 19.86 19.6 19.86 900 19.86 up up correct
CIBR.US First Trust Exchange 20220419 0 51 52.15 50.68 52.13 936200 52.13 up up correct
CID.US VictoryShares International High Div Volatility Wtd ETF 20220419 0 32.65 32.65 32.65 32.65 42 32.65
CIL.US Victory Portfolios II 20220419 0 41.08 41.08 41.08 41.08 16 41.08
CIZ.US VictoryShares Developed Enhanced Volatility Wtd ETF 20220419 0 31.23 31.4 31.21 31.35 1600 31.35 up up correct
CLOU.US Global X Funds 20220419 0 20.82 21.555 20.76 21.5 263500 21.5 up up correct
CLRG.US IndexIQ ETF Trust 20220419 0 34.78 34.78 34.757 34.757 500 34.757 down down correct
CNCR.US Loncar Cancer Immunotherapy ETF 20220419 0 17.11 17.21 17.07 17.1156 1456 17.1156 up down incorrect
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20220419 0 42.11 42.11 41.58 41.7 736200 41.7 down up incorrect
CSA.US Victory Portfolios II 20220419 0 62.782 62.782 62.782 62.782 86 62.782
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20220419 0 57.59 58.53 57.59 58.49 15200 58.49 up up correct
CSF.US VictoryShares US Discovery Enhanced Volatility Wtd ETF 20220419 0 59.66 59.7 59.57 59.62 2100 59.62 down down correct
CSML.US IQ Chaikin U.S. Small Cap ETF 20220419 0 34.174 34.309 34.174 34.275 900 34.275 up up correct
CTEC.US Global X Funds 20220419 0 15.72 16.1 15.59 16.09 8200 16.09 up up correct
CXSE.US WisdomTree Trust 20220419 0 37.97 38.33 37.68 38.29 44000 38.29 up up correct
DALI.US First Trust Dorsey Wright DALI 1 ETF 20220419 0 28.13 28.13 27.94 28.05 10400 28.05 down down correct
DAPP.US VanEck Vectors ETF Trust 20220419 0 12.28 12.695 12.206 12.61 24800 12.61 up up correct
DAX.US Global X DAX Germany ETF 20220419 0 27.14 27.516 27.14 27.47 24200 27.47 up up correct
DDI.US DoubleDown Interactive Co. Ltd. American Depository Shares 20220419 0 11.7 12.11 11.45 11.5 8000 11.5 down down correct
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20220419 0 33.72 33.92 33.72 33.88 9900 33.88 up up correct
DEMZ.US Democratic Large Cap Core ETF 20220419 0 26 26.32 26 26.294 3600 26.294 up down incorrect
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20220419 0 25.18 25.29 25.18 25.27 15800 25.27 up up correct
DGRS.US WisdomTree Trust 20220419 0 43.7 44.7564 43.7 44.6705 27051 44.6141 up up correct
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20220419 0 63.14 64.1798 63.14 64.06 275271 63.9626 up up correct
DMXF.US iShares ESG Advanced MSCI EAFE Index ETF 20220419 0 58.84 59.26 58.58 59.22 46300 59.22 up up correct
DRIV.US Global X Funds 20220419 0 25.35 25.98 25.31 25.98 384500 25.98 up up correct
DSLV.US VelocityShares 3x Inverse Silver ETN Linked to the S&P GSCI Silver Index ER 20220419 0 0.8446 0.8446 0.8446 0.8446 0 0.8446
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20220419 0 25.87 25.93 25.79 25.91 7300 25.91 up down incorrect
DVOL.US First Trust Exchange 20220419 0 28.65 28.95 28.65 28.95 4500 28.95 up up correct
DVY.US iShares Trust 20220419 0 129.43 130.95 129.42 130.76 1816500 130.76 up up correct
DWAS.US Invesco DWA SmallCap Momentum ETF 20220419 0 85.51 86.53 85.49 86.32 20700 86.32 up up correct
DWAW.US AdvisorShares Trust 20220419 0 34.05 34.45 34 34.45 14900 34.45 up down incorrect
DWEQ.US AdvisorShares Trust 20220419 0 23.89 23.984 23.89 23.984 300 23.984 up up correct
DWMC.US AdvisorShares Trust 20220419 0 36.69 36.69 36.69 36.69 500 36.69
DWPP.US First Trust Dorsey Wright People's Portfolio ETF 20220419 0 32.8233 32.8881 32.685 32.8881 1301 32.8881 up up correct
DWSH.US AdvisorShares Dorsey Wright Short ETF 20220419 0 8.66 8.66 8.445 8.46 12300 8.46 down down correct
DWUS.US AdvisorShares Trust 20220419 0 37.703 37.703 37.703 37.703 0 37.703
DXGE.US WisdomTree Germany Hedged Equity Fund 20220419 0 33.89 33.89 33.88 33.88 600 33.88 down down correct
DXJS.US WisdomTree Trust 20220419 0 42.18 42.37 42.18 42.37 1700 42.37 up up correct
EBIZ.US Global X Funds 20220419 0 20.51 21.204 20.51 21.14 7700 21.14 up up correct
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20220419 0 23.59 23.666 23.59 23.666 1700 23.666 up down incorrect
EDOC.US Global X Telemedicine & Digital Health ETF 20220419 0 13.78 14.155 13.771 14.08 14600 14.08 up up correct
EDUT.US Global X Education ETF 20220419 0 7.54 7.54 7.54 7.54 874 7.54
EEMA.US iShares MSCI Emerging Markets Asia ETF 20220419 0 71.02 71.67 70.81 71.67 37800 71.67 up up correct
EFAS.US Global X MSCI SuperDividend EAFE ETF 20220419 0 15.43 15.432 15.34 15.34 800 15.34 down down correct
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20220419 0 93.29 93.58 93.18 93.29 4402100 93.29
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20220419 0 64.55 64.55 64.23 64.37 2039 64.1436 down down correct
EMIF.US iShares Emerging Markets Infrastructure ETF 20220419 0 22.95 23.12 22.92 23.11 12900 23.11 up up correct
EMXC.US iShares MSCI Emerging Markets ex China ETF 20220419 0 56.45 56.717 56.29 56.68 398900 56.68 up down incorrect
EMXF.US iShares Trust 20220419 0 39.26 39.339 39.25 39.25 3400 39.25 down down correct
ENZL.US iShares MSCI New Zealand ETF 20220419 0 52.28 52.66 52.28 52.59 3500 52.59 up down incorrect
EQRR.US ProShares Equities for Rising Rates ETF 20220419 0 53.9 54.99 53.9 54.71 26500 54.71 up up correct
ESGD.US iShares ESG Aware MSCI EAFE ETF 20220419 0 71.33 72.07 71.33 72.07 1553500 72.07 up up correct
ESGE.US iShares ESG Aware MSCI EM ETF 20220419 0 35.23 35.46 35.13 35.46 1727200 35.46 up up correct
ESGU.US iShares ESG Aware MSCI USA ETF 20220419 0 97.7 99.65 97.7 99.49 867400 99.49 up down incorrect
ESMV.US iShares ESG MSCI USA Min Vol Factor ETF 20220419 0 24.393 24.393 24.393 24.393 0 24.393
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20220419 0 53.38 54.6 53.12 54.51 32200 54.51 up up correct
EUFN.US iShares MSCI Europe Financials ETF 20220419 0 18.39 18.56 18.39 18.55 3089200 18.55 up up correct
EVLMC.US Eaton Vance TABS 5 20220419 0 99.96 99.96 99.96 99.96 0 99.96
EWEB.US Global X Emerging Markets Internet & E 20220419 0 7.24 7.301 7.19 7.301 300 7.301 up down incorrect
EWJE.US iShares Trust 20220419 0 31.87 32.1 31.87 32.1 1700 32.1 up up correct
EWJV.US iShares Trust 20220419 0 25.26 25.45 25.26 25.45 17500 25.45 up up correct
EWZS.US iShares MSCI Brazil Small 20220419 0 16.4 16.58 16.39 16.54 30600 16.54 up up correct
FAAR.US First Trust Exchange 20220419 0 34.75 34.799 34.6 34.65 53700 34.65 down down correct
FAB.US First Trust Exchange 20220419 0 75.3801 75.8783 75.3801 75.79 4066 75.79 up up correct
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20220419 0 107.76 110.25 107.76 110.07 3200 110.07 up down incorrect
FALN.US iShares Fallen Angels USD Bond ETF 20220419 0 26.84 26.89 26.805 26.83 710400 26.83 down down correct
FBZ.US First Trust Brazil AlphaDEX Fund 20220419 0 13.76 13.78 13.66 13.78 4100 13.78 up up correct
FCA.US First Trust Exchange 20220419 0 25.99 25.99 25.99 25.99 3 25.99
FCAL.US First Trust Exchange 20220419 0 49.98 49.98 49.81 49.81 9200 49.7198 down down correct
FCEF.US First Trust CEF Income Opportunity ETF 20220419 0 22.7 22.85 22.635 22.84 5700 22.84 up up correct
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20220419 0 37.49 38.06 37.49 37.953 41700 37.8021 up down incorrect
FDIV.US First Trust Strategic Income ETF 20220419 0 47.4029 47.44 47.37 47.395 1796 47.395 down down correct
FDNI.US First Trust Dow Jones International Internet ETF 20220419 0 23.38 25.04 23.38 23.82 11100 23.82 up up correct
FDT.US First Trust Exchange 20220419 0 56.45 56.83 56.41 56.8 52500 56.8 up down incorrect
FDTS.US First Trust Developed Markets ex 20220419 0 43 43 43 43 18 43
FEM.US First Trust Emerging Markets AlphaDEX Fund 20220419 0 25.24 25.32 25.16 25.27 54800 25.27 up up correct
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20220419 0 29.44 29.5 29.32 29.39 37400 29.2423 down down correct
FEMS.US First Trust Exchange 20220419 0 40.66 41.02 40.54 40.84 6200 40.84 up up correct
FEP.US First Trust Europe AlphaDEX Fund 20220419 0 37.77 38.07 37.76 37.96 75800 37.96 up up correct
FEUZ.US First Trust Exchange 20220419 0 40.28 40.305 40.28 40.305 300 40.305 up up correct
FEX.US First Trust Large Cap Core AlphaDEX Fund 20220419 0 87.48 88.95 87.48 88.8 20300 88.8 up down incorrect
FGM.US First Trust Germany AlphaDEX Fund 20220419 0 41.69 41.69 41.69 41.69 300 41.69
FICS.US First Trust International Developed Cap Strength ETF 20220419 0 32.45 32.49 32.45 32.49 2100 32.49 up down incorrect
FID.US First Trust S&P International Dividend Aristocrats ETF 20220419 0 17.77 17.86 17.74 17.86 7200 17.86 up up correct
FINX.US Global X FinTech ETF 20220419 0 29.16 30.31 29.16 30.3 154600 30.3 up up correct
FIXD.US First Trust Exchange 20220419 0 47.8 47.92 47.65 47.66 593000 47.5858 down down correct
FJP.US First Trust Japan AlphaDEX Fund 20220419 0 45.54 45.66 45.54 45.66 600 45.66 up up correct
FKU.US First Trust United Kingdom AlphaDEX Fund 20220419 0 38.34 38.54 38.28 38.54 10101 38.54 up up correct
FLN.US First Trust Latin America AlphaDEX Fund 20220419 0 20.46 20.46 20.46 20.46 1000 20.46
FMB.US First Trust Managed Municipal ETF 20220419 0 52.08 52.12 51.832 51.85 520300 51.76 down up incorrect
FMHI.US First Trust Exchange 20220419 0 49.87 49.93 49.63 49.63 144600 49.4999 down down correct
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20220419 0 45.93 47.05 45.93 46.98 25500 46.98 up up correct
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20220419 0 96.97 99.06 96.97 98.91 50400 98.91 up down incorrect
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20220419 0 65.27 66.75 65.27 66.72 13200 66.72 up up correct
FPA.US First Trust Asia Pacific Ex 20220419 0 30.39 30.39 30.39 30.39 101 30.39
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20220419 0 23.93 23.93 23.93 23.93 88 23.93
FPXI.US First Trust International Equity Opportunities ETF 20220419 0 46.07 46.68 46.01 46.58 86400 46.58 up up correct
FSZ.US First Trust Switzerland AlphaDEX Fund 20220419 0 62.99 62.99 62.73 62.73 1000 62.73 down up incorrect
FTA.US First Trust Large Cap Value AlphaDEX Fund 20220419 0 71.09 72.17 71.09 72.09 64600 72.09 up down incorrect
FTAG.US First Trust Exchange 20220419 0 34.65 34.81 34.59 34.77 11600 34.77 up down incorrect
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20220419 0 102.88 104.64 102.88 104.47 24800 104.47 up up correct
FTCS.US First Trust Capital Strength ETF 20220419 0 76.93 77.78 76.89 77.67 423800 77.67 up up correct
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20220419 0 29.69 29.7 29.476 29.62 1736600 29.62 down down correct
FTHI.US First Trust BuyWrite Income ETF 20220419 0 23.08 23.25 23.06 23.09 13000 22.9209 up up correct
FTLB.US First Trust Hedged BuyWrite Income ETF 20220419 0 22.8 22.82 22.79 22.82 1100 22.7653 up up correct
FTRI.US First Trust Exchange 20220419 0 17 17.06 16.88 16.97 256400 16.97 down up incorrect
FTSL.US First Trust Senior Loan Fund 20220419 0 47.36 47.49 47.32 47.48 665600 47.3368 up up correct
FTSM.US First Trust Enhanced Short Maturity ETF 20220419 0 59.51 59.54 59.51 59.52 472300 59.52 up up correct
FTXD.US First Trust Nasdaq Retail ETF 20220419 0 28.935 29.455 28.93 29.44 1353 29.44 up up correct
FTXG.US First Trust Nasdaq Food & Beverage ETF 20220419 0 29.45 29.5 28.26 28.57 10000 28.57 down up incorrect
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20220419 0 27.32 27.36 27.32 27.33 900 27.33 up up correct
FTXL.US First Trust Nasdaq Semiconductor ETF 20220419 0 62.5 64.375 62.5 64.375 5100 64.375 up up correct
FTXN.US First Trust Nasdaq Oil & Gas ETF 20220419 0 27.86 28.144 27.57 27.76 153300 27.76 down down correct
FTXO.US First Trust Nasdaq Bank ETF 20220419 0 30.47 31.21 30.47 31.155 86800 31.155 up up correct
FTXR.US First Trust Nasdaq Transportation ETF 20220419 0 29.58 30.24 29.58 30.22 84200 30.22 up down incorrect
FV.US First Trust Dorsey Wright Focus 5 ETF 20220419 0 48.34 49.03 48.26 48.88 76700 48.88 up up correct
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20220419 0 36.99 37.6 36.99 37.55 146000 37.55 up up correct
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20220419 0 64.79 66.32 64.79 66.09 15200 66.09 up up correct
FYT.US First Trust Small Cap Value AlphaDEX Fund 20220419 0 50.44 51.15 50.44 51 11800 51 up up correct
FYX.US First Trust Exchange 20220419 0 88.79 90.65 88.79 90.38 88000 90.38 up down incorrect
GENY.US Principal Millennials Index ETF 20220419 0 47.42 47.49 47.31 47.36 2500 47.36 down down correct
GET.US Getnet Adquirência e Serviços para Meios de Pagamento S.A. 20220419 0 1.45 1.53 1.45 1.52 17600 1.52 up up correct
GIGE.US SoFi Gig Economy ETF 20220419 0 19.4 20.37 19.4 20.203 6200 20.203 up up correct
GLDI.US Credit Suisse X 20220419 0 8.46 8.47 8.4 8.43 215500 8.43 down down correct
GNMA.US iShares GNMA Bond ETF 20220419 0 46.12 46.19 46.01 46.01 46200 46.01 down down correct
GNOM.US Global X Genomics & Biotechnology ETF 20220419 0 13.93 14.218 13.8 14.07 50600 14.07 up up correct
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20220419 0 89.05 90.99 89.05 90.93 23000 90.93 up up correct
GXTG.US Global X Funds 20220419 0 34.35 35.12 34.35 35.08 12300 35.08 up up correct
HERD.US Pacer Cash Cows Fund of Funds ETF 20220419 0 35.127 35.127 35.127 35.127 51 35.127
HERO.US Global X Funds 20220419 0 23.31 23.84 23.31 23.76 81600 23.76 up up correct
HEWG.US iShares Trust 20220419 0 28.63 28.9 28.63 28.87 22400 28.87 up up correct
HLAL.US Wahed FTSE USA Shariah ETF 20220419 0 40.44 41.07 40.44 41.07 14500 41.07 up up correct
HNDL.US Strategy Shares 20220419 0 23.18 23.39 23.131 23.35 436100 23.35 up up correct
HYDR.US Global X Hydrogen ETF 20220419 0 18.08 18.66 18.01 18.55 44700 18.55 up down incorrect
HYLS.US First Trust Tactical High Yield ETF 20220419 0 44.61 44.91 44.61 44.87 402600 44.6068 up up correct
HYXE.US iShares iBoxx $ High Yield ex Oil & Gas Corporate Bond ETF 20220419 0 47.12 47.2258 47.01 47.07 13705 47.07 down down correct
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20220419 0 47.12 47.226 47.01 47.07 13700 47.07 down down correct
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20220419 0 21.64 21.769 21.64 21.73 66507 21.6544 up down incorrect
IBB.US iShares Biotechnology ETF 20220419 0 127.05 128.89 126.57 128.32 1998300 128.32 up up correct
IBBQ.US Invesco Nasdaq Biotechnology ETF 20220419 0 20.53 20.77 20.51 20.73 8700 20.73 up up correct
IBET.US iBET Sports Betting and Gaming ETF 20220419 0 10.64 10.73 10.64 10.705 1600 10.705 up down incorrect
IBTB.US iShares Trust 20220419 0 25.34 25.35 25.34 25.34 65600 25.34
IBTD.US iShares Trust 20220419 0 25.05 25.05 25.026 25.03 173200 25.03 down up incorrect
IBTE.US iShares Trust 20220419 0 24.51 24.538 24.483 24.49 161700 24.49 down down correct
IBTF.US iShares Trust 20220419 0 24.05 24.069 24.005 24.01 13600 24.01 down down correct
IBTG.US iShares Trust 20220419 0 23.66 23.67 23.6 23.61 19300 23.61 down down correct
IBTH.US iShares Trust 20220419 0 23.28 23.29 23.22 23.22 4600 23.22 down up incorrect
IBTI.US iShares Trust 20220419 0 23.052 23.052 23 23 200 23 down down correct
IBTJ.US iShares Trust 20220419 0 22.85 22.851 22.85 22.851 500 22.851 up up correct
IBTK.US iShares iBonds Dec 2030 Term Treasury ETF 20220419 0 20.8924 20.938 20.8924 20.9081 5680 20.9081 up up correct
IBTL.US iShares iBonds Dec 2031 Term Treasury ETF 20220419 0 21.883 21.883 21.883 21.883 200 21.883
ICLN.US iShares Global Clean Energy ETF 20220419 0 20.72 21.1 20.6 21.06 6233600 21.06 up up correct
IDLB.US Invesco FTSE International Low Beta Equal Weight ETF 20220419 0 26.43 26.538 26.43 26.538 900 26.538 up up correct
IEF.US iShares 7 20220419 0 102.74 102.93 102.39 102.46 7004900 102.46 down down correct
IEI.US iShares 3 20220419 0 119.85 119.95 119.5 119.53 1167900 119.53 down down correct
IEUS.US iShares MSCI Europe Small 20220419 0 59.5 60.05 59.5 60.05 5600 60.05 up up correct
IFGL.US iShares International Developed Real Estate ETF 20220419 0 26.3 26.47 26.3 26.44 22800 26.44 up up correct
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20220419 0 20.66 20.83 20.65 20.725 26300 20.725 up up correct
IGF.US iShares Trust 20220419 0 51.32 51.68 51.32 51.64 176100 51.64 up up correct
IGIB.US iShares 5 20220419 0 52.7 52.77 52.53 52.54 3362000 52.54 down up incorrect
IGOV.US iShares International Treasury Bond ETF 20220419 0 44.1 44.11 43.97 43.99 104800 43.99 down up incorrect
IGSB.US iShares 1 20220419 0 51.15 51.17 51.03 51.05 2907600 51.05 down down correct
IHYF.US Invesco High Yield Bond Factor ETF 20220419 0 23.5 23.55 23.5 23.525 10100 23.525 up down incorrect
IJT.US iShares S&P Small 20220419 0 120.22 122.82 119.9 122.4 129600 122.4 up up correct
IMCV.US iShares Morningstar Mid 20220419 0 68.95 69.92 68.95 69.86 7500 69.86 up up correct
INDY.US iShares India 50 ETF 20220419 0 44.83 45.11 44.69 45.09 60400 45.09 up up correct
IPKW.US Invesco International BuyBack Achievers ETF 20220419 0 37.39 37.62 37.39 37.62 3600 37.62 up up correct
ISDX.US Invesco RAFI Strategic Developed ex 20220419 0 29.69 29.97 29.66 29.91 1154400 29.91 up up correct
ISEM.US Invesco RAFI Strategic Emerging Markets ETF 20220419 0 25.53 25.53 25.53 25.53 1900 25.53
ISHG.US iShares 1 20220419 0 73.305 73.31 73.23 73.26 3770 73.26 down down correct
ISTB.US iShares Core 1 20220419 0 47.95 47.97 47.84 47.86 2150800 47.86 down down correct
IUS.US Invesco RAFI Strategic US ETF 20220419 0 40.3 40.86 40.3 40.79 45800 40.79 up up correct
IUSB.US iShares Core Total USD Bond Market ETF 20220419 0 47.9 47.96 47.75 47.78 2566000 47.78 down down correct
IUSG.US iShares Core S&P U.S. Growth ETF 20220419 0 99.37 101.63 99.32 101.43 1894600 101.43 up up correct
IUSS.US Invesco RAFI Strategic US Small Company ETF 20220419 0 36.86 37.8 36.86 37.8 5100 37.8 up up correct
IUSV.US iShares Core S&P U.S. Value ETF 20220419 0 75.68 76.76 75.68 76.67 621300 76.67 up up correct
IXUS.US iShares Core MSCI Total International Stock ETF 20220419 0 64.57 65.16 64.52 65.16 3927400 65.16 up down incorrect
JKI.US iShares Morningstar Mid 20220419 0 68.95 69.9184 68.95 69.86 7547 69.86 up up correct
JOET.US Virtus ETF Trust II 20220419 0 28.91 29.536 28.91 29.53 24500 29.53 up up correct
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20220419 0 53.94 55.61 53.94 55.544 4700 55.544 up up correct
KBWB.US Invesco Exchange 20220419 0 60.84 61.95 60.84 61.82 783446 61.82 up down incorrect
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20220419 0 18.8 18.83 18.7 18.73 98400 18.73 down down correct
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20220419 0 86.59 86.83 85.87 86.28 8500 86.28 down down correct
KBWR.US Invesco KBW Regional Banking ETF 20220419 0 58.85 60.37 58.85 60.23 18800 60.23 up up correct
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20220419 0 24.35 24.68 24.35 24.62 119300 24.62 up up correct
KEJI.US Global X Funds 20220419 0 13.35 13.39 13.35 13.39 300 13.39 up up correct
KRMA.US Global X Conscious Companies ETF 20220419 0 31 31.71 31 31.57 24100 31.57 up down incorrect
KROP.US Global X Funds 20220419 0 19.9 20 19.9 20 6000 20 up up correct
LDEM.US iShares ESG MSCI EM Leaders ETF 20220419 0 51.6 51.8 51.56 51.76 5200 51.76 up up correct
LDSF.US First Trust Exchange 20220419 0 19.35 19.37 19.31 19.326 269200 19.293 down down correct
LEGR.US First Trust Exchange 20220419 0 38.48 38.88 38.48 38.84 8800 38.84 up up correct
LMBS.US First Trust Low Duration Opportunities ETF 20220419 0 48.82 48.86 48.8 48.82 988200 48.7422
LNGR.US Global X Aging Population ETF 20220419 0 28.37 28.81 28.37 28.7536 12062 28.7536 up up correct
LRGE.US ClearBridge Large Cap Growth ESG ETF 20220419 0 50.41 51.794 50.41 51.657 21000 51.657 up up correct
LVHD.US Legg Mason Low Volatility High Dividend ETF 20220419 0 40.18 40.694 40.18 40.636 67000 40.636 up down incorrect
MBB.US iShares Trust 20220419 0 98.2 98.49 97.88 97.97 2732700 97.97 down down correct
MCEF.US First Trust Municipal CEF Income Opportunity ETF 20220419 0 16.95 17.03 16.95 17.01 9062 17.01 up up correct
MCHI.US iShares MSCI China ETF 20220419 0 51.16 51.51 50.56 51.46 5139600 51.46 up up correct
MDCP.US VictoryShares THB Mid Cap ESG ETF 20220419 0 22.875 22.875 22.875 22.875 2 22.875
MDIV.US First Trust Multi 20220419 0 16.74 16.86 16.74 16.85 90500 16.7975 up up correct
MILN.US Global X Millennials Consumer ETF 20220419 0 34.72 35.808 34.72 35.71 25300 35.71 up up correct
NFTY.US First Trust Exchange 20220419 0 45.36 45.66 45.3 45.63 26300 45.63 up up correct
NXTG.US First Trust Exchange 20220419 0 72.23 73.09 71.69 73.09 38200 73.09 up up correct
ONEQ.US Fidelity Nasdaq Composite Index ETF 20220419 0 51.91 53.2499 51.91 53.15 336544 53.15 up up correct
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20220419 0 18.87 18.89 18.647 18.76 7039400 18.76 down down correct
PDP.US Invesco DWA Momentum ETF 20220419 0 80.25 81.45 80.14 81.42 26800 81.42 up up correct
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20220419 0 21.89 22.15 21.89 22.11 146000 22.11 up up correct
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20220419 0 76.21 76.56 76.21 76.39 1100 76.39 up down incorrect
PFF.US iShares Preferred and Income Securities ETF 20220419 0 34.7 34.85 34.63 34.77 4397100 34.77 up up correct
PFI.US Invesco DWA Financial Momentum ETF 20220419 0 49.69 50.08 49.61 49.99 7000 49.99 up up correct
PFM.US Invesco Dividend Achievers ETF 20220419 0 38.09 38.71 38.09 38.68 670200 38.68 up down incorrect
PGJ.US Invesco Golden Dragon China ETF 20220419 0 27.23 27.97 26.78 27.94 77200 27.94 up up correct
PHO.US Invesco Water Resources ETF 20220419 0 50.76 51.85 50.76 51.77 95700 51.77 up up correct
PID.US Invesco International Dividend Achievers ETF 20220419 0 19.53 19.58 19.49 19.54 110600 19.54 up up correct
PIE.US Invesco DWA Emerging Markets Momentum ETF 20220419 0 22.77 22.96 22.31 22.88 34600 22.88 up up correct
PIO.US Invesco Global Water ETF 20220419 0 35.25 35.71 35.2 35.71 10600 35.71 up down incorrect
PIZ.US Invesco DWA Developed Markets Momentum ETF 20220419 0 32.85 33.11 32.85 33.11 12200 33.11 up up correct
PKW.US Invesco BuyBack Achievers ETF 20220419 0 91.01 92.71 91 92.53 69700 92.53 up up correct
PLW.US Invesco Exchange 20220419 0 31.71 31.79 31.65 31.68 11700 31.68 down up incorrect
PNQI.US Invesco NASDAQ Internet ETF 20220419 0 154.88 159.82 154.88 159.37 22900 159.37 up up correct
POTX.US Global X Funds 20220419 0 4.6 4.67 4.5 4.62 95200 4.62 up up correct
PPH.US VanEck Vectors ETF Trust 20220419 0 80.44 81 80.24 80.66 71800 80.66 up up correct
PRFZ.US Invesco FTSE RAFI US 1500 Small 20220419 0 177.57 181.35 177.57 180.86 21800 180.86 up down incorrect
PSC.US Principal Exchange 20220419 0 44 44.151 44 44.115 1500 44.115 up up correct
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20220419 0 105.73 106.55 105.52 106.3 2200 106.3 up up correct
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20220419 0 94.7 94.77 94.19 94.42 4700 94.42 down down correct
PSCE.US Invesco S&P SmallCap Energy ETF 20220419 0 11.03 11.08 10.79 10.92 241100 10.92 down down correct
PSCF.US Invesco S&P SmallCap Financials ETF 20220419 0 55.82 56.38 55.82 56.38 1500 56.38 up up correct
PSCH.US Invesco S&P SmallCap Health Care ETF 20220419 0 156.69 160.92 156.69 160.66 6500 160.66 up down incorrect
PSCI.US Invesco S&P SmallCap Industrials ETF 20220419 0 90.65 90.73 90.65 90.65 2200 90.65
PSCM.US Invesco S&P SmallCap Materials ETF 20220419 0 68.53 69.68 68.53 69.6 900 69.6 up up correct
PSCT.US Invesco S&P SmallCap Information Technology ETF 20220419 0 128.25 131.14 128.25 130.59 5600 130.59 up up correct
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20220419 0 63.16 63.16 63.16 63.16 200 63.16
PSET.US Principal Exchange 20220419 0 54.98 55.148 54.913 55.148 1100 55.148 up up correct
PSL.US Invesco Exchange 20220419 0 88.75 89.25 88.75 89.18 2700 89.18 up up correct
PTF.US Invesco Exchange 20220419 0 125.04 128.39 125.04 128.24 14500 128.24 up up correct
PTH.US Invesco DWA Healthcare Momentum ETF 20220419 0 133.25 133.55 132.8 133.13 6700 133.13 down down correct
PUI.US Invesco DWA Utilities Momentum ETF 20220419 0 37.59 37.66 37.59 37.66 19800 37.66 up up correct
PXI.US Invesco DWA Energy Momentum ETF 20220419 0 45.6 46.08 44.99 45.45 68700 45.45 down down correct
PY.US Principal Exchange 20220419 0 44.28 44.512 44.27 44.512 78100 44.512 up up correct
PYZ.US Invesco DWA Basic Materials Momentum ETF 20220419 0 102.59 103.74 102.59 103.73 9600 103.73 up down incorrect
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20220419 0 53.76 55.3 53.76 55.2 20400 55.2 up up correct
QAT.US iShares MSCI Qatar ETF 20220419 0 24.54 24.57 24.49 24.54 67900 24.54
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20220419 0 58.94 60.55 58.29 60.44 168500 60.44 up up correct
QCLR.US Global X NASDAQ 100® Collar 95 20220419 0 23.57 23.57 23.56 23.56 12500 23.56 down down correct
QQC.US Simplify Nasdaq 100 plus convexity ETF 20220419 0 27.75 28 27.75 28 600 28 up up correct
QQD.US Simplify Nasdaq 100 plus Downside convexity ETF 20220419 0 27.649 27.71 27.49 27.666 1900 27.666 up up correct
QQEW.US First Trust NASDAQ 20220419 0 102.23 104.86 102.18 104.74 37900 104.74 up up correct
QQJG.US Invesco ESG NASDAQ Next Gen 100 ETF 20220419 0 20.76 20.76 20.76 20.76 155 20.76
QQMG.US Invesco ESG NASDAQ 100 ETF 20220419 0 22.775 23 22.775 22.964 2900 22.964 up up correct
QQQ.US Invesco QQQ Trust Series 1 20220419 0 338.03 346.85 336.98 346.26 56515700 346.26 up up correct
QQQA.US ProShares Trust 20220419 0 38.81 39.48 38.81 39.48 1500 39.48 up up correct
QQQJ.US Invesco NASDAQ Next Gen 100 ETF 20220419 0 27.6 28.312 27.55 28.28 255000 28.28 up down incorrect
QQQM.US Invesco NASDAQ 100 ETF 20220419 0 139.04 142.64 138.69 142.41 449047 142.41 up up correct
QQQN.US VictoryShares Nasdaq Next 50 ETF 20220419 0 28.203 28.32 28.15 28.29 2600 28.29 up up correct
QQXT.US First Trust NASDAQ 20220419 0 80.91 82.55 80.91 82.44 4300 82.44 up up correct
QRMI.US Global X NASDAQ 100® Risk Managed Income ETF 20220419 0 21.3 21.35 21.3 21.35 8500 21.35 up up correct
QTEC.US First Trust Exchange 20220419 0 138.73 143.35 138.73 143.11 74800 143.11 up up correct
QTR.US Global X NASDAQ 100 Tail Risk ETF 20220419 0 22.07 22.07 22.07 22.07 300 22.07
QYLD.US Global X NASDAQ 100 Covered Call ETF 20220419 0 20.4 20.66 20.35 20.65 4007400 20.65 up down incorrect
QYLG.US Global X Funds 20220419 0 28.12 28.69 28.12 28.65 17300 28.65 up down incorrect
RAYS.US Global X Solar ETF 20220419 0 19.87 20.24 19.87 20.205 179100 20.205 up up correct
RDVY.US First Trust Rising Dividend Achievers ETF 20220419 0 48 48.793 47.98 48.7 1448500 48.7 up up correct
REIT.US ALPS Active REIT ETF 20220419 0 29.95 30.77 29.95 30.72 7500 30.72 up down incorrect
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20220419 0 63.5 64.05 63.36 64.05 10800 64.05 up down incorrect
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20220419 0 63.48 63.8 63.48 63.8 4600 63.8 up up correct
RFEU.US First Trust RiverFront Dynamic Europe ETF 20220419 0 68.43 69.18 68.39 69.14 31400 69.14 up up correct
RILYO.US B Riley Financial Inc 20220419 0 25.27 25.32 25.24 25.27 31300 25.27
RING.US iShares MSCI Global Gold Miners ETF 20220419 0 32.68 32.69 31.83 31.99 194600 31.99 down down correct
RNDM.US First Trust Exchange 20220419 0 50.95 51.127 50.92 51.127 1400 51.127 up up correct
RNDV.US First Trust US Equity Dividend Select ETF 20220419 0 30.37 30.742 30.37 30.742 900 30.742 up up correct
RNEM.US First Trust Exchange 20220419 0 47.72 47.94 47.69 47.736 3000 47.736 up up correct
RNLC.US First Trust Large Cap US Equity Select ETF 20220419 0 33.03 33.2 33.03 33.116 800 33.116 up up correct
RNMC.US First Trust Mid Cap US Equity Select ETF 20220419 0 29.04 29.475 29.04 29.475 200 29.475 up down incorrect
RNRG.US Global X Renewable Energy Producers ETF 20220419 0 15.49 15.66 15.49 15.61 1629100 15.61 up down incorrect
RNSC.US First Trust Small Cap US Equity Select ETF 20220419 0 28.605 28.88 28.605 28.77 1000 28.77 up up correct
ROBT.US First Trust Exchange 20220419 0 43.48 44.38 43.316 44.33 16900 44.33 up up correct
RTH.US VanEck Vectors ETF Trust 20220419 0 183.6 187.91 183.6 187.91 7400 187.91 up up correct
SARK.US Tuttle Capital Short Innovation ETF 20220419 0 52.85 53.08 49.821 50.4 2217800 50.4 down down correct
SCZ.US iShares MSCI EAFE Small 20220419 0 64.14 64.74 64.13 64.73 1175200 64.73 up up correct
SDG.US iShares MSCI Global Impact ETF 20220419 0 84.2 84.895 84.002 84.89 54200 84.89 up up correct
SDVY.US First Trust Exchange 20220419 0 27.32 27.98 27.32 27.89 792200 27.89 up up correct
SHV.US iShares Short Treasury Bond ETF 20220419 0 110.21 110.21 110.19 110.2 2334400 110.2 down up incorrect
SHY.US iShares Trust 20220419 0 83.08 83.11 82.97 82.99 5811000 82.99 down down correct
SKOR.US FlexShares Credit 20220419 0 48.69 48.69 48.41 48.42 24600 48.42 down down correct
SKYU.US ProShares Ultra Cloud Computing 20220419 0 27.691 27.9 27.691 27.9 600 27.9 up up correct
SKYY.US First Trust Exchange 20220419 0 82.95 85.74 82.61 85.45 379500 85.45 up down incorrect
SLQD.US iShares Trust 20220419 0 48.91 48.92 48.81 48.82 423500 48.82 down down correct
SLVO.US Credit Suisse X 20220419 0 5.23 5.23 5.14 5.18 493500 5.18 down up incorrect
SMCP.US AlphaMark Actively Managed Small Cap ETF 20220419 0 27.623 27.623 27.623 27.623 0 27.623
SMH.US VanEck Vectors Semiconductor ETF 20220419 0 240.93 247.77 239.92 247.46 6613900 247.46 up up correct
SNSR.US Global X Internet of Things ETF 20220419 0 29.97 30.64 29.97 30.61 32600 30.61 up up correct
SNUG.US Alpha Architect ETF Trust 20220419 0 26.24 26.24 26.23 26.23 4000 26.23 down up incorrect
SOCL.US Global X Funds 20220419 0 39.86 40.83 39.73 40.61 15100 40.61 up up correct
SOXQ.US Invesco PHLX Semiconductor ETF 20220419 0 24.2 24.85 24.2 24.85 44500 24.85 up down incorrect
SOXX.US iShares Semiconductor ETF 20220419 0 421.4 433.27 419.26 432.36 1012200 432.36 up down incorrect
SPC.US CrossingBridge Pre 20220419 0 20.56 20.56 20.55 20.56 10200 20.56
SPRX.US Spear Alpha ETF 20220419 0 18.93 19.1 18.93 19.1 200 19.1 up up correct
SQLV.US Legg Mason ETF Investment Trust 20220419 0 38.52 38.69 38.52 38.62 2100 38.62 up up correct
SQQQ.US ProShares Trust 20220419 0 40.69 41.06 37.54 37.77 74698700 37.77 down down correct
SRET.US Global X SuperDividend REIT ETF 20220419 0 9.01 9.01 8.925 8.93 289000 8.93 down down correct
SUSB.US iShares ESG 1 20220419 0 24.36 24.376 24.302 24.31 756900 24.31 down down correct
SUSC.US iShares ESG USD Corporate Bond ETF 20220419 0 23.9 23.958 23.84 23.87 251800 23.87 down down correct
SUSL.US iShares ESG MSCI USA Leaders ETF 20220419 0 75.92 77.42 75.92 77.34 22200 77.34 up up correct
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20220419 0 56.07 57.12 56.07 57.07 221500 57.07 up down incorrect
TLT.US iShares 20+ Year Treasury Bond ETF 20220419 0 119.15 119.72 118.67 119.25 26012300 119.25 up up correct
TQQQ.US ProShares UltraPro QQQ 20220419 0 46.73 50.4199 46.31 50.16 86186328 50.16 up up correct
TUR.US iShares Inc. 20220419 0 23.36 23.58 23.2 23.55 360900 23.55 up down incorrect
TUSA.US First Trust Total US Market AlphaDEX ETF 20220419 0 48.1 48.152 48.1 48.149 300 48.149 up up correct
UAE.US iShares MSCI UAE ETF 20220419 0 18.9 19.049 18.8 18.99 61900 18.99 up up correct
UCRD.US VictoryShares ESG Corporate Bond ETF 20220419 0 23.018 23.018 23.018 23.018 2 23.018
UCYB.US ProShares Ultra Nasdaq Cybersecurity 20220419 0 46.55 46.55 46.55 46.55 204 46.55
UFO.US Procure ETF Trust II 20220419 0 24.46 25.18 24.46 25.12 13800 25.12 up up correct
USBF.US iShares USD Bond Factor ETF 20220419 0 93.075 93.075 93.075 93.075 0 93.075
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20220419 0 52.58 52.66 52.45 52.48 1926800 52.48 down down correct
USLB.US Invesco Russell 1000 Low Beta Equal Weight ETF 20220419 0 41.08 41.08 41.056 41.056 300 41.056 down down correct
USMC.US Principal U.S. Mega 20220419 0 42.02 42.348 42.02 42.28 13800 42.28 up up correct
USOI.US Credit Suisse X 20220419 0 5.52 5.52 5.437 5.47 1775100 5.47 down down correct
USXF.US iShares ESG Advanced MSCI USA ETF 20220419 0 34.15 34.885 34.15 34.82 50500 34.82 up up correct
VCIT.US Vanguard Intermediate 20220419 0 82.39 82.55 82.16 82.27 5662600 82.27 down up incorrect
VCLT.US Vanguard Long 20220419 0 85.36 85.69 85.03 85.08 705700 85.08 down up incorrect
VCSH.US Vanguard Scottsdale Funds 20220419 0 77.16 77.34 76.98 77 7142200 77 down down correct
VGIT.US Vanguard Intermediate 20220419 0 61.37 61.44 61.19 61.2 1499800 61.2 down down correct
VGLT.US Vanguard Scottsdale Funds 20220419 0 72.59 72.95 72.38 72.65 1188200 72.65 up up correct
VGSH.US Vanguard Short 20220419 0 59.07 59.09 58.99 59 2326200 59 down down correct
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20220419 0 76.53 77.34 76.51 77.25 197500 77.25 up up correct
VMBS.US Vanguard Mortgage 20220419 0 48.29 48.43 48.12 48.16 1592100 48.16 down down correct
VNQI.US Vanguard Global ex 20220419 0 50.56 51.09 50.5 51.09 261200 51.09 up up correct
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20220419 0 200.49 204.14 200.49 203.94 87200 203.94 up down incorrect
VONG.US Vanguard Scottsdale Funds 20220419 0 67.14 68.82 67.05 68.67 479400 68.67 up down incorrect
VONV.US Vanguard Scottsdale Funds 20220419 0 72.51 73.5 72.51 73.37 299300 73.37 up up correct
VPN.US Global X Funds 20220419 0 16.16 16.468 16.092 16.46 4400 16.46 up down incorrect
VRIG.US Invesco Actively Managed Exchange 20220419 0 24.92 24.94 24.92 24.93 63800 24.93 up down incorrect
VSDA.US VictoryShares Dividend Accelerator ETF 20220419 0 46.31 46.99 46.31 46.96 14200 46.96 up up correct
VSMV.US VictoryShares US Multi 20220419 0 41.35 41.79 41.35 41.79 8100 41.79 up down incorrect
VTC.US Vanguard Scottsdale Funds 20220419 0 79.4 79.61 79.2 79.2 32300 79.2 down down correct
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20220419 0 196.69 200.92 196.69 200.78 13900 200.78 up up correct
VTIP.US Vanguard Malvern Funds 20220419 0 50.59 50.62 50.51 50.54 3264100 50.54 down down correct
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20220419 0 176.11 181.01 176.11 180.16 9600 180.16 up up correct
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20220419 0 79.86 81.61 79.79 81.35 1294300 81.35 up up correct
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20220419 0 138.26 140.78 138.26 140.61 68500 140.61 up down incorrect
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20220419 0 66.67 66.88 66.61 66.76 965400 66.76 up up correct
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20220419 0 57.96 58.47 57.89 58.46 3052400 58.46 up up correct
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20220419 0 66.67 67.02 66.55 66.97 420000 66.97 up up correct
WBND.US Western Asset Total Return ETF 20220419 0 22.16 22.19 22.1 22.1 384700 22.1 down down correct
WCBR.US WisdomTree Trust 20220419 0 23.99 25.033 23.99 24.93 7600 24.93 up up correct
WINC.US Legg Mason ETF Investment Trust 20220419 0 24.345 24.35 24.25 24.26 329000 24.26 down down correct
WIZ.US Alpha Architect Merlyn.AI Bull 20220419 0 34 34.2 34 34.18 6200 34.18 up up correct
WNDY.US Global X Wind Energy ETF 20220419 0 20.65 20.663 20.63 20.663 1400 20.663 up down incorrect
WOOD.US iShares Global Timber & Forestry ETF 20220419 0 89.75 91.63 89.75 91.38 12800 91.38 up up correct
XT.US iShares Exponential Technologies ETF 20220419 0 55.5 56.53 55.42 56.45 147400 56.45 up up correct
YLCO.US Global X YieldCo & Renewable Energy Income ETF 20220419 0 15.49 15.6599 15.49 15.61 1629085 15.61 up up correct
YLDE.US ClearBridge Dividend Strategy ESG ETF 20220419 0 41.932 42.01 41.9 42.005 700 42.005 up up correct

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