CollectAI

close-nasdaq_etfs

2022/04/22

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20220422 0 58.13 58.13 56.51 56.51 2300 56.51 down up incorrect
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20220422 0 71.09 71.67 70.5 70.54 1945400 70.54 down down correct
ACWI.US iShares Trust 20220422 0 96.4 96.43 94.28 94.38 2339700 94.38 down down correct
ACWX.US iShares MSCI ACWI ex U.S. ETF 20220422 0 50.38 50.47 49.67 49.72 4086100 49.72 down down correct
ADRE.US Invesco BLDRS Emerging Markets 50 ADR Index Fund 20220422 0 40.22 40.53 39.68 39.68 5700 39.68 down down correct
AGNG.US Global X Aging Population ETF 20220422 0 28.37 28.37 27.67 27.67 7700 27.67 down down correct
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20220422 0 46.35 46.35 46.1 46.15 63092 46.09 down down correct
AIA.US iShares Trust 20220422 0 63.8 64.31 63.15 63.23 31900 63.23 down down correct
AIQ.US Global X Artificial Intelligence & Technology ETF 20220422 0 24.24 24.3 23.71 23.72 14200 23.72 down down correct
AIRR.US First Trust Exchange 20220422 0 40.74 40.74 39.73 39.97 9800 39.97 down down correct
ALTY.US Global X Funds 20220422 0 12.61 12.64 12.52 12.52 10400 12.52 down down correct
ANGL.US VanEck Vectors ETF Trust 20220422 0 29.13 29.14 28.94 28.96 1249000 28.96 down down correct
AQWA.US Global X Funds 20220422 0 14.61 14.7 14.51 14.55 2100 14.55 down down correct
ASET.US FlexShares Real Assets Allocation Index Fund 20220422 0 34.99 34.99 34.4 34.4 12300 34.4 down up incorrect
BBH.US VanEck Vectors Biotech ETF 20220422 0 158.18 158.35 154.3 154.3 13900 154.3 down down correct
BFIT.US Global X Health & Wellness ETF 20220422 0 23.01 23.039 22.9 22.9 1600 22.9 down up incorrect
BGRN.US iShares Trust 20220422 0 48.51 48.714 48.51 48.66 12300 48.66 up up correct
BIB.US ProShares Ultra Nasdaq Biotechnology 20220422 0 57.58 58.45 55.52 55.69 17900 55.69 down down correct
BICK.US First Trust BICK Index Fund 20220422 0 27.99 27.99 27.66 27.66 700 27.66 down down correct
BIS.US ProShares UltraShort Nasdaq Biotechnology 20220422 0 25.11 26.3 25.11 26.3 17300 26.3 up up correct
BJK.US VanEck Vectors Gaming ETF 20220422 0 37.57 37.75 36.88 37.01 9300 37.01 down down correct
BKCH.US Global X Blockchain ETF 20220422 0 13.01 13.17 12.44 12.46 121900 12.46 down up incorrect
BLCN.US Siren ETF Trust 20220422 0 33.33 33.66 32.54 32.62 27700 32.62 down down correct
BND.US Vanguard Bond Index Funds 20220422 0 76.18 76.47 76.1 76.3 8625100 76.3 up up correct
BNDW.US Vanguard Total World Bond ETF 20220422 0 71.62 71.77 71.56 71.6 55300 71.6 down down correct
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20220422 0 51 51.11 51 51.03 2322100 51.03 up up correct
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20220422 0 25.5 25.54 24.75 24.79 612800 24.79 down down correct
BSBE.US Invesco BulletShares (R) 2022 USD Emerging Markets Debt ETF 20220422 0 24.1 24.1 24.1 24.1 300 24.1
BSCE.US Invesco BulletShares 2023 USD Emerging Markets Debt ETF 20220422 0 23.4 23.4 23.3601 23.4 1724 23.4
BSCM.US Invesco BulletShares 2022 Corporate Bond ETF 20220422 0 21.22 21.23 21.21 21.21 238700 21.21 down down correct
BSCN.US Invesco BulletShares 2023 Corporate Bond ETF 20220422 0 20.97 21.01 20.96 21.01 599900 21.01 up up correct
BSCO.US Invesco Exchange 20220422 0 20.81 20.85 20.79 20.84 569100 20.84 up up correct
BSCP.US Invesco BulletShares 2025 Corporate Bond ETF 20220422 0 20.51 20.588 20.49 20.57 292300 20.57 up up correct
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20220422 0 19.37 19.49 19.37 19.47 261700 19.47 up down incorrect
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20220422 0 19.5 19.6 19.485 19.58 130900 19.58 up up correct
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20220422 0 20.36 20.36 20.24 20.34 81200 20.34 down up incorrect
BSCT.US Invesco BulletShares 2029 Corporate Bond ETF 20220422 0 18.54 18.605 18.51 18.59 48700 18.59 up up correct
BSCU.US Invesco BulletShares 2030 Corporate Bond ETF 20220422 0 16.82 16.88 16.82 16.865 20100 16.865 up up correct
BSCV.US Invesco BulletShares 2031 Corporate Bond ETF 20220422 0 16.79 16.85 16.78 16.84 28600 16.84 up up correct
BSDE.US Invesco BulletShares (R) 2024 Emerging Markets Debt ETF 20220422 0 24.76 24.77 24.69 24.74 2900 24.74 down down correct
BSJM.US Invesco BulletShares 2022 High Yield Corporate Bond ETF 20220422 0 22.78 22.78 22.701 22.72 78400 22.72 down up incorrect
BSJN.US Invesco BulletShares 2023 High Yield Corporate Bond ETF 20220422 0 24.12 24.12 24.02 24.03 126800 24.03 down down correct
BSJO.US Invesco BulletShares 2024 High Yield Corporate Bond ETF 20220422 0 23.32 23.32 23.185 23.22 164500 23.22 down down correct
BSJP.US Invesco BulletShares 2025 High Yield Corporate Bond ETF 20220422 0 23.316 23.35 23.25 23.25 21300 23.25 down down correct
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20220422 0 23.88 23.9 23.77 23.81 56700 23.81 down up incorrect
BSJR.US Invesco BulletShares 2027 High Yield Corporate Bond ETF 20220422 0 23.29 23.31 23.224 23.235 9300 23.235 down down correct
BSJS.US Invesco BulletShares 2028 High Yield Corporate Bond ETF 20220422 0 22.858 22.858 22.755 22.76 4200 22.76 down down correct
BSJT.US Invesco BulletShares 2029 High Yield Corporate Bond ETF 20220422 0 21.92 21.92 21.8 21.8 803 21.8 down down correct
BSMM.US Invesco Exchange 20220422 0 25.27 25.319 25.27 25.295 2800 25.295 up up correct
BSMN.US Invesco Exchange 20220422 0 25.08 25.1 25.05 25.065 21500 25.065 down down correct
BSMO.US Invesco Exchange 20220422 0 24.74 24.77 24.704 24.725 31400 24.725 down down correct
BSMP.US Invesco Exchange 20220422 0 24.47 24.49 24.43 24.46 70600 24.46 down down correct
BSMQ.US Invesco Exchange 20220422 0 23.77 23.79 23.73 23.77 9700 23.77
BSMR.US Invesco Exchange 20220422 0 23.61 23.655 23.61 23.655 12400 23.655 up up correct
BSMS.US Invesco Exchange 20220422 0 23.46 23.47 23.46 23.47 700 23.47 up up correct
BSMT.US Invesco Exchange 20220422 0 23.26 23.26 23.21 23.21 500 23.21 down down correct
BSMU.US Invesco BulletShares 2030 Municipal Bond ETF 20220422 0 22.22 22.24 22.13 22.17 3900 22.17 down down correct
BSMV.US Invesco BulletShares 2031 Municipal Bond ETF 20220422 0 21.3213 21.345 21.255 21.255 4502 21.255 down down correct
BTEC.US Principal Healthcare Innovators Index ETF 20220422 0 36.04 36.45 35.49 35.49 4000 35.49 down down correct
BUG.US Global X Funds 20220422 0 30.56 30.71 29.92 29.94 527300 29.94 down down correct
CACG.US Legg Mason ETF Investment Trust 20220422 0 42.565 42.565 41.38 41.38 3500 41.38 down down correct
CARZ.US First Trust NASDAQ Global Auto Index Fund 20220422 0 52.39 52.65 51.35 51.38 12600 51.38 down up incorrect
CATH.US Global X S&P 500 Catholic Values ETF 20220422 0 53.91 53.91 52.35 52.36 21300 52.36 down down correct
CDC.US Victory Portfolios II 20220422 0 73.2 73.2 71.8 71.87 222100 71.87 down down correct
CDL.US Victory Portfolios II 20220422 0 64.34 64.34 63 63.08 14600 63.08 down down correct
CEFA.US Global X S&P Catholic Values Developed ex 20220422 0 27.6081 27.6081 27.6081 27.6081 76 27.6081
CEY.US VictoryShares Emerging Market High Div Volatility Wtd ETF 20220422 0 20.84 20.92 20.84 20.92 100 20.92 up up correct
CFA.US VictoryShares US 500 Volatility Wtd ETF 20220422 0 72.67 72.67 71.45 71.56 12400 71.56 down down correct
CFO.US Victory Portfolios II 20220422 0 73.13 73.13 71.45 71.56 19000 71.56 down up incorrect
CHB.US Global X China Biotech Innovation ETF 20220422 0 9.89 9.89 9.8 9.8 761 9.8 down down correct
CHNA.US ETF Series Solutions 20220422 0 18.72 18.72 18.693 18.693 100 18.693 down down correct
CIBR.US First Trust Exchange 20220422 0 50.01 50.35 48.98 48.98 1231200 48.98 down down correct
CID.US VictoryShares International High Div Volatility Wtd ETF 20220422 0 32.35 32.35 32.2 32.2 900 32.2 down down correct
CIL.US Victory Portfolios II 20220422 0 40.75 40.75 40.59 40.59 1300 40.59 down down correct
CIZ.US VictoryShares Developed Enhanced Volatility Wtd ETF 20220422 0 31.24 31.24 30.98 31.2 3100 31.2 down down correct
CLOU.US Global X Funds 20220422 0 20.16 20.37 19.81 19.87 627600 19.87 down down correct
CLRG.US IndexIQ ETF Trust 20220422 0 33.43 33.43 33.234 33.234 100 33.234 down down correct
CNCR.US Loncar Cancer Immunotherapy ETF 20220422 0 16.5 16.5 16.35 16.44 8900 16.44 down down correct
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20220422 0 41.61 41.69 41.2 41.21 460900 41.21 down down correct
CSA.US Victory Portfolios II 20220422 0 61.87 61.87 61.87 61.87 100 61.87
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20220422 0 58.65 58.65 57.19 57.26 20500 57.26 down down correct
CSF.US VictoryShares US Discovery Enhanced Volatility Wtd ETF 20220422 0 58.51 58.51 57.553 57.553 13000 57.553 down down correct
CSML.US IQ Chaikin U.S. Small Cap ETF 20220422 0 33.7 33.7 33.05 33.118 59600 33.118 down down correct
CTEC.US Global X Funds 20220422 0 14.65 14.8 14.3 14.32 7500 14.32 down down correct
CXSE.US WisdomTree Trust 20220422 0 35.96 36.56 35.64 35.71 147900 35.71 down down correct
DALI.US First Trust Dorsey Wright DALI 1 ETF 20220422 0 27.935 27.935 27.54 27.54 8900 27.54 down down correct
DAPP.US VanEck Vectors ETF Trust 20220422 0 11.47 11.73 11.05 11.05 157000 11.05 down down correct
DAX.US Global X DAX Germany ETF 20220422 0 27.7 27.7 27.09 27.17 25900 27.17 down up incorrect
DDI.US DoubleDown Interactive Co. Ltd. American Depository Shares 20220422 0 11.21 11.4 10.8 11.03 9900 11.03 down down correct
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20220422 0 33.635 33.635 33.03 33.03 3800 33.03 down down correct
DEMZ.US Democratic Large Cap Core ETF 20220422 0 26.035 26.035 25.73 25.73 11600 25.73 down up incorrect
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20220422 0 24.63 24.63 24.31 24.31 9500 24.31 down down correct
DGRS.US WisdomTree Trust 20220422 0 44.18 44.2699 43.56 43.56 9386 43.505 down down correct
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20220422 0 63.78 63.88 62.39 62.48 1204249 62.385 down down correct
DMXF.US iShares ESG Advanced MSCI EAFE Index ETF 20220422 0 59.34 59.34 58.36 58.43 36300 58.43 down up incorrect
DRIV.US Global X Funds 20220422 0 25.02 25.16 24.421 24.46 222100 24.46 down up incorrect
DSLV.US VelocityShares 3x Inverse Silver ETN Linked to the S&P GSCI Silver Index ER 20220422 0 0.9661 0.9661 0.9661 0.9661 0 0.9661
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20220422 0 25.48 25.48 24.82 24.82 1900 24.82 down up incorrect
DVOL.US First Trust Exchange 20220422 0 28.87 28.9 28.51 28.61 11200 28.61 down up incorrect
DVY.US iShares Trust 20220422 0 130.82 130.82 128.05 128.17 1102400 128.17 down down correct
DWAS.US Invesco DWA SmallCap Momentum ETF 20220422 0 83.47 84.18 80.97 81.17 15300 81.17 down down correct
DWAW.US AdvisorShares Trust 20220422 0 33.84 33.87 33.245 33.245 4500 33.245 down down correct
DWEQ.US AdvisorShares Trust 20220422 0 23.095 23.095 22.63 22.63 2900 22.63 down up incorrect
DWMC.US AdvisorShares Trust 20220422 0 35.418 35.418 34.965 34.965 200 34.965 down down correct
DWPP.US First Trust Dorsey Wright People's Portfolio ETF 20220422 0 31.92 31.92 31.41 31.41 300 31.41 down down correct
DWSH.US AdvisorShares Dorsey Wright Short ETF 20220422 0 8.67 9 8.67 8.95 59100 8.95 up up correct
DWUS.US AdvisorShares Trust 20220422 0 35.89 35.95 35.668 35.668 3100 35.668 down down correct
DXGE.US WisdomTree Germany Hedged Equity Fund 20220422 0 33.666 33.666 33.666 33.666 0 33.666
DXJS.US WisdomTree Trust 20220422 0 42.26 42.26 41.82 41.9 2800 41.9 down down correct
EBIZ.US Global X Funds 20220422 0 19.76 20.04 19.39 19.41 262100 19.41 down up incorrect
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20220422 0 22.45 22.47 22.38 22.38 4300 22.38 down down correct
EDOC.US Global X Telemedicine & Digital Health ETF 20220422 0 13.49 13.66 13.15 13.16 60200 13.16 down down correct
EDUT.US Global X Education ETF 20220422 0 7.31 7.31 7.19 7.19 1666 7.19 down up incorrect
EEMA.US iShares MSCI Emerging Markets Asia ETF 20220422 0 69.89 70.4 69.28 69.29 39300 69.29 down up incorrect
EFAS.US Global X MSCI SuperDividend EAFE ETF 20220422 0 15.32 15.32 15.2 15.2 3800 15.2 down down correct
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20220422 0 92.99 93.17 91.37 92.09 8558800 92.09 down down correct
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20220422 0 64.01 64.13 63.72 63.97 10800 63.745 down down correct
EMIF.US iShares Emerging Markets Infrastructure ETF 20220422 0 22.45 22.52 22.13 22.25 4700 22.25 down down correct
EMXC.US iShares MSCI Emerging Markets ex China ETF 20220422 0 56.15 56.22 55.39 55.4 543600 55.4 down down correct
EMXF.US iShares Trust 20220422 0 38.58 38.58 38.261 38.261 25600 38.261 down down correct
ENZL.US iShares MSCI New Zealand ETF 20220422 0 52.39 52.39 51.48 51.48 6400 51.48 down up incorrect
EQRR.US ProShares Equities for Rising Rates ETF 20220422 0 54.01 54.01 52.4 52.49 28500 52.49 down down correct
ESGD.US iShares ESG Aware MSCI EAFE ETF 20220422 0 71.85 71.85 70.73 70.77 736400 70.77 down down correct
ESGE.US iShares ESG Aware MSCI EM ETF 20220422 0 34.87 34.88 34.28 34.28 1697000 34.28 down down correct
ESGU.US iShares ESG Aware MSCI USA ETF 20220422 0 97.56 97.56 95.03 95.12 1117900 95.12 down down correct
ESMV.US iShares ESG MSCI USA Min Vol Factor ETF 20220422 0 23.7458 23.7458 23.7458 23.7458 7 23.7458
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20220422 0 51.2 51.91 50.68 50.86 64100 50.86 down down correct
EUFN.US iShares MSCI Europe Financials ETF 20220422 0 18.55 18.59 18.27 18.27 1104400 18.27 down down correct
EVLMC.US Eaton Vance TABS 5 20220422 0 99.96 99.96 99.96 99.96 0 99.96
EWEB.US Global X Emerging Markets Internet & E 20220422 0 6.81 6.83 6.68 6.68 1300 6.68 down down correct
EWJE.US iShares Trust 20220422 0 31.83 31.83 31.748 31.748 100 31.748 down down correct
EWJV.US iShares Trust 20220422 0 25.5 25.51 25.2 25.42 19900 25.42 down down correct
EWZS.US iShares MSCI Brazil Small 20220422 0 16.09 16.13 15.4 15.57 66200 15.57 down down correct
FAAR.US First Trust Exchange 20220422 0 34.88 35.098 34.53 34.62 28300 34.62 down down correct
FAB.US First Trust Exchange 20220422 0 74.54 74.54 73.42 73.42 6778 73.42 down up incorrect
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20220422 0 107.34 107.6 104.87 104.87 1200 104.87 down down correct
FALN.US iShares Fallen Angels USD Bond ETF 20220422 0 26.68 26.715 26.54 26.57 677500 26.57 down down correct
FBZ.US First Trust Brazil AlphaDEX Fund 20220422 0 13.32 13.32 12.98 12.98 1500 12.98 down up incorrect
FCA.US First Trust Exchange 20220422 0 25.36 25.36 25.36 25.36 100 25.36
FCAL.US First Trust Exchange 20220422 0 49.591 49.591 49.43 49.43 4100 49.43 down down correct
FCEF.US First Trust CEF Income Opportunity ETF 20220422 0 22.62 22.64 22.35 22.35 8600 22.35 down down correct
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20220422 0 37.15 37.15 36.32 36.36 94300 36.36 down down correct
FDIV.US First Trust Strategic Income ETF 20220422 0 47.07 47.08 47.0084 47.01 7819 47.01 down down correct
FDNI.US First Trust Dow Jones International Internet ETF 20220422 0 23.25 23.34 22.21 22.21 3800 22.21 down up incorrect
FDT.US First Trust Exchange 20220422 0 56.01 56.02 55.02 55.16 55300 55.16 down down correct
FDTS.US First Trust Developed Markets ex 20220422 0 44.6 44.6 44.6 44.6 100 44.6
FEM.US First Trust Emerging Markets AlphaDEX Fund 20220422 0 24.63 24.63 24.2 24.21 112600 24.21 down down correct
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20220422 0 28.92 29.01 28.67 28.67 35500 28.67 down down correct
FEMS.US First Trust Exchange 20220422 0 39.71 39.84 39.07 39.07 19500 39.07 down down correct
FEP.US First Trust Europe AlphaDEX Fund 20220422 0 37.75 37.75 37.09 37.13 55600 37.13 down down correct
FEUZ.US First Trust Exchange 20220422 0 40.5 40.5 39.74 39.89 5300 39.89 down down correct
FEX.US First Trust Large Cap Core AlphaDEX Fund 20220422 0 87.49 87.49 85.46 85.5 18500 85.5 down down correct
FGM.US First Trust Germany AlphaDEX Fund 20220422 0 42.98 42.98 42.01 42.01 1600 42.01 down down correct
FICS.US First Trust International Developed Cap Strength ETF 20220422 0 32.34 32.34 31.7 31.7 2800 31.7 down down correct
FID.US First Trust S&P International Dividend Aristocrats ETF 20220422 0 17.66 17.66 17.51 17.55 6400 17.55 down down correct
FINX.US Global X FinTech ETF 20220422 0 28.38 28.59 27.51 27.54 235600 27.54 down down correct
FIXD.US First Trust Exchange 20220422 0 47.5 47.64 47.44 47.46 716900 47.46 down down correct
FJP.US First Trust Japan AlphaDEX Fund 20220422 0 45.27 45.27 45.1 45.1 1800 45.1 down down correct
FKU.US First Trust United Kingdom AlphaDEX Fund 20220422 0 38.26 38.26 37.34 37.34 6500 37.34 down down correct
FLN.US First Trust Latin America AlphaDEX Fund 20220422 0 19.73 19.73 19.22 19.22 600 19.22 down down correct
FMB.US First Trust Managed Municipal ETF 20220422 0 51.66 51.76 51.55 51.58 409400 51.58 down down correct
FMHI.US First Trust Exchange 20220422 0 49.22 49.39 49.22 49.29 95900 49.29 up up correct
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20220422 0 46.25 46.25 45.37 45.37 7400 45.37 down down correct
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20220422 0 96.78 97.05 95.11 95.16 19500 95.16 down down correct
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20220422 0 65.34 65.34 63.47 63.62 16100 63.62 down down correct
FPA.US First Trust Asia Pacific Ex 20220422 0 29.87 29.87 29.73 29.73 900 29.73 down down correct
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20220422 0 23.13 23.13 23.13 23.13 100 23.13
FPXI.US First Trust International Equity Opportunities ETF 20220422 0 45.74 45.964 44.87 44.93 250400 44.93 down down correct
FSZ.US First Trust Switzerland AlphaDEX Fund 20220422 0 62.86 62.86 61.81 62.16 2900 62.16 down up incorrect
FTA.US First Trust Large Cap Value AlphaDEX Fund 20220422 0 71.47 71.47 69.81 69.86 71200 69.86 down down correct
FTAG.US First Trust Exchange 20220422 0 33.98 33.98 33.16 33.17 36800 33.17 down up incorrect
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20220422 0 102.42 102.42 99.45 99.54 39000 99.54 down up incorrect
FTCS.US First Trust Capital Strength ETF 20220422 0 77.66 77.66 75.86 75.95 373500 75.95 down down correct
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20220422 0 29.53 29.539 29.15 29.19 1720100 29.19 down down correct
FTHI.US First Trust BuyWrite Income ETF 20220422 0 22.6 22.6 22.04 22.04 14300 22.04 down up incorrect
FTLB.US First Trust Hedged BuyWrite Income ETF 20220422 0 22.27 22.35 21.95 21.95 9200 21.95 down down correct
FTRI.US First Trust Exchange 20220422 0 16.29 16.3 15.78 15.84 234000 15.84 down down correct
FTSL.US First Trust Senior Loan Fund 20220422 0 47.26 47.28 47.16 47.2 648600 47.2 down down correct
FTSM.US First Trust Enhanced Short Maturity ETF 20220422 0 59.5 59.51 59.48 59.48 876100 59.48 down down correct
FTXD.US First Trust Nasdaq Retail ETF 20220422 0 27.86 28.07 27.16 27.16 2184 27.16 down down correct
FTXG.US First Trust Nasdaq Food & Beverage ETF 20220422 0 28.76 28.76 28.05 28.12 34449800 28.12 down down correct
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20220422 0 26.92 26.92 26.74 26.74 1600 26.74 down down correct
FTXL.US First Trust Nasdaq Semiconductor ETF 20220422 0 62.26 62.4 60.74 60.74 21100 60.74 down down correct
FTXN.US First Trust Nasdaq Oil & Gas ETF 20220422 0 26.94 27.19 25.98 26.06 5235900 26.06 down down correct
FTXO.US First Trust Nasdaq Bank ETF 20220422 0 30.61 30.687 29.89 29.92 105800 29.92 down down correct
FTXR.US First Trust Nasdaq Transportation ETF 20220422 0 29.98 30.04 29.37 29.37 330700 29.37 down down correct
FV.US First Trust Dorsey Wright Focus 5 ETF 20220422 0 47.67 47.88 46.435 46.53 103700 46.53 down down correct
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20220422 0 36.8 36.8 35.63 35.713 8700 35.713 down up incorrect
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20220422 0 63.95 64.2 62.66 62.68 6700 62.68 down down correct
FYT.US First Trust Small Cap Value AlphaDEX Fund 20220422 0 50.3 50.33 49.33 49.37 21900 49.37 down down correct
FYX.US First Trust Exchange 20220422 0 89.3 89.3 86.8 86.89 63400 86.89 down down correct
GENY.US Principal Millennials Index ETF 20220422 0 45.49 45.49 44.74 44.74 3800 44.74 down up incorrect
GET.US Getnet Adquirência e Serviços para Meios de Pagamento S.A. 20220422 0 1.51 1.51 1.45 1.47 23900 1.47 down down correct
GIGE.US SoFi Gig Economy ETF 20220422 0 18.46 18.5 17.95 18.12 5900 18.12 down up incorrect
GLDI.US Credit Suisse X 20220422 0 8.39 8.42 8.36 8.4 253200 8.4 up down incorrect
GNMA.US iShares GNMA Bond ETF 20220422 0 45.69 45.92 45.68 45.78 36900 45.78 up up correct
GNOM.US Global X Genomics & Biotechnology ETF 20220422 0 13.46 13.62 13.35 13.39 46300 13.39 down down correct
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20220422 0 88.92 88.95 87.23 87.41 35800 87.41 down up incorrect
GXTG.US Global X Funds 20220422 0 33.17 33.17 32.4 32.63 9700 32.63 down down correct
HERD.US Pacer Cash Cows Fund of Funds ETF 20220422 0 34.41 34.41 34.27 34.27 200 34.27 down down correct
HERO.US Global X Funds 20220422 0 22.58 22.98 22.58 22.58 79400 22.58
HEWG.US iShares Trust 20220422 0 28.87 28.92 28.59 28.59 43900 28.59 down up incorrect
HLAL.US Wahed FTSE USA Shariah ETF 20220422 0 40.61 40.61 39.54 39.54 32000 39.54 down down correct
HNDL.US Strategy Shares 20220422 0 23.23 23.23 22.81 22.81 631200 22.81 down up incorrect
HYDR.US Global X Hydrogen ETF 20220422 0 16.85 16.939 16.15 16.3 37500 16.3 down up incorrect
HYLS.US First Trust Tactical High Yield ETF 20220422 0 44.36 44.39 44 44.09 474400 44.09 down down correct
HYXE.US iShares iBoxx $ High Yield ex Oil & Gas Corporate Bond ETF 20220422 0 46.91 46.91 46.7 46.75 20001 46.75 down up incorrect
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20220422 0 46.91 46.91 46.7 46.75 20000 46.75 down down correct
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20220422 0 21.7 21.75 21.54 21.56 82399 21.485 down down correct
IBB.US iShares Biotechnology ETF 20220422 0 125.66 126.27 122.87 123.04 2556900 123.04 down down correct
IBBQ.US Invesco Nasdaq Biotechnology ETF 20220422 0 20.25 20.255 19.86 19.86 9300 19.86 down down correct
IBET.US iBET Sports Betting and Gaming ETF 20220422 0 10.05 10.05 10.05 10.05 100 10.05
IBTB.US iShares Trust 20220422 0 25.34 25.34 25.335 25.34 13600 25.34
IBTD.US iShares Trust 20220422 0 24.998 25.01 24.99 25.01 39000 25.01 up up correct
IBTE.US iShares Trust 20220422 0 24.4 24.47 24.4 24.461 79700 24.461 up up correct
IBTF.US iShares Trust 20220422 0 23.9 23.99 23.9 23.97 37800 23.97 up down incorrect
IBTG.US iShares Trust 20220422 0 23.51 23.595 23.5 23.578 29900 23.578 up up correct
IBTH.US iShares Trust 20220422 0 23.19 23.23 23.186 23.2 35800 23.2 up up correct
IBTI.US iShares Trust 20220422 0 23.033 23.033 22.99 23.01 2900 23.01 down down correct
IBTJ.US iShares Trust 20220422 0 22.85 22.85 22.81 22.82 1500 22.82 down down correct
IBTK.US iShares iBonds Dec 2030 Term Treasury ETF 20220422 0 20.85 20.9674 20.85 20.91 5758 20.91 up up correct
IBTL.US iShares iBonds Dec 2031 Term Treasury ETF 20220422 0 21.93 21.97 21.93 21.97 1400 21.97 up up correct
ICLN.US iShares Global Clean Energy ETF 20220422 0 19.81 19.84 19.31 19.35 10319900 19.35 down down correct
IDLB.US Invesco FTSE International Low Beta Equal Weight ETF 20220422 0 26.21 26.21 26.15 26.163 300 26.163 down down correct
IEF.US iShares 7 20220422 0 102.43 103.02 102.38 102.74 5451600 102.74 up up correct
IEI.US iShares 3 20220422 0 119.08 119.59 119.06 119.46 1382800 119.46 up up correct
IEUS.US iShares MSCI Europe Small 20220422 0 60.08 60.08 59.12 59.12 7100 59.12 down down correct
IFGL.US iShares International Developed Real Estate ETF 20220422 0 26.3 26.3 25.98 26 26300 26 down down correct
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20220422 0 20.5 20.685 20.348 20.43 7800 20.43 down up incorrect
IGF.US iShares Trust 20220422 0 51.23 51.23 50.46 50.46 235700 50.46 down down correct
IGIB.US iShares 5 20220422 0 52.25 52.45 52.16 52.36 3104400 52.36 up up correct
IGOV.US iShares International Treasury Bond ETF 20220422 0 44.05 44.05 43.82 43.85 54600 43.85 down down correct
IGSB.US iShares 1 20220422 0 50.79 50.97 50.75 50.93 5201700 50.93 up up correct
IHYF.US Invesco High Yield Bond Factor ETF 20220422 0 23.35 23.35 23.3324 23.3324 504 23.3324 down down correct
IJT.US iShares S&P Small 20220422 0 120.15 120.78 117.44 117.64 91100 117.64 down down correct
IMCV.US iShares Morningstar Mid 20220422 0 69.59 69.59 67.77 67.78 152000 67.78 down up incorrect
INDY.US iShares India 50 ETF 20220422 0 45.52 45.53 45.01 45.05 44200 45.05 down down correct
IPKW.US Invesco International BuyBack Achievers ETF 20220422 0 37.55 37.55 37.04 37.16 8600 37.16 down up incorrect
ISDX.US Invesco RAFI Strategic Developed ex 20220422 0 29.65 29.65 29.11 29.19 39400 29.19 down down correct
ISEM.US Invesco RAFI Strategic Emerging Markets ETF 20220422 0 24.79 24.91 24.55 24.57 3600 24.57 down down correct
ISHG.US iShares 1 20220422 0 72.9 72.9 72.87 72.87 400 72.87 down down correct
ISTB.US iShares Core 1 20220422 0 47.7 47.8 47.68 47.8 1908400 47.8 up up correct
IUS.US Invesco RAFI Strategic US ETF 20220422 0 40.31 40.31 39.33 39.34 60600 39.34 down down correct
IUSB.US iShares Core Total USD Bond Market ETF 20220422 0 47.66 47.83 47.6 47.69 3375200 47.69 up up correct
IUSG.US iShares Core S&P U.S. Growth ETF 20220422 0 98.73 98.87 95.76 95.91 413700 95.91 down down correct
IUSS.US Invesco RAFI Strategic US Small Company ETF 20220422 0 36.98 36.99 36.13 36.15 9700 36.15 down up incorrect
IUSV.US iShares Core S&P U.S. Value ETF 20220422 0 76.05 76.05 74.27 74.36 398200 74.36 down up incorrect
IXUS.US iShares Core MSCI Total International Stock ETF 20220422 0 64.37 64.52 63.42 63.47 3638800 63.47 down up incorrect
JKI.US iShares Morningstar Mid 20220422 0 69.59 69.59 67.765 67.78 151980 67.78 down down correct
JOET.US Virtus ETF Trust II 20220422 0 29 29.086 28.26 28.26 62900 28.26 down down correct
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20220422 0 53.87 53.87 52.56 52.625 11100 52.625 down down correct
KBWB.US Invesco Exchange 20220422 0 61.27 61.37 59.55 59.59 923356 59.59 down down correct
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20220422 0 18.81 18.81 18.38 18.4 155500 18.4 down down correct
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20220422 0 86.78 86.78 84.26 84.27 12500 84.27 down down correct
KBWR.US Invesco KBW Regional Banking ETF 20220422 0 59.23 59.35 58.35 58.37 4800 58.37 down down correct
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20220422 0 24.68 24.72 24.35 24.35 130700 24.35 down down correct
KEJI.US Global X Funds 20220422 0 12.375 12.375 12.375 12.375 100 12.375
KRMA.US Global X Conscious Companies ETF 20220422 0 30.9 30.9 30.27 30.36 9900 30.36 down down correct
KROP.US Global X Funds 20220422 0 19.23 19.23 18.76 18.8 3800 18.8 down down correct
LDEM.US iShares ESG MSCI EM Leaders ETF 20220422 0 50.74 51.06 50.2 50.2 4400 50.2 down down correct
LDSF.US First Trust Exchange 20220422 0 19.25 19.275 19.21 19.22 140500 19.22 down down correct
LEGR.US First Trust Exchange 20220422 0 38.41 38.427 37.746 37.8 9900 37.8 down down correct
LMBS.US First Trust Low Duration Opportunities ETF 20220422 0 48.69 48.76 48.69 48.71 517300 48.71 up down incorrect
LNGR.US Global X Aging Population ETF 20220422 0 28.37 28.37 27.67 27.67 7670 27.67 down down correct
LRGE.US ClearBridge Large Cap Growth ESG ETF 20220422 0 49.42 49.49 48 48.01 8500 48.01 down down correct
LVHD.US Legg Mason Low Volatility High Dividend ETF 20220422 0 40.93 40.93 40.201 40.201 30700 40.201 down down correct
MBB.US iShares Trust 20220422 0 97.5 97.82 97.44 97.7 1975000 97.7 up up correct
MCEF.US First Trust Municipal CEF Income Opportunity ETF 20220422 0 16.9701 17.1 16.86 16.86 58787 16.86 down down correct
MCHI.US iShares MSCI China ETF 20220422 0 48.8 49.78 48.42 48.49 7804400 48.49 down down correct
MDCP.US VictoryShares THB Mid Cap ESG ETF 20220422 0 22.74 22.74 22.74 22.74 2 22.74
MDIV.US First Trust Multi 20220422 0 16.83 16.86 16.6 16.65 65000 16.65 down up incorrect
MILN.US Global X Millennials Consumer ETF 20220422 0 33.49 33.65 32.89 32.89 13500 32.89 down down correct
NFTY.US First Trust Exchange 20220422 0 46.14 46.3 45.94 46.05 2200 46.05 down down correct
NXTG.US First Trust Exchange 20220422 0 72.17 72.5 71.06 71.37 13000 71.37 down down correct
ONEQ.US Fidelity Nasdaq Composite Index ETF 20220422 0 51.47 51.58 50.1 50.14 491657 50.14 down down correct
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20220422 0 18.6 18.65 18.38 18.38 6380300 18.38 down down correct
PDP.US Invesco DWA Momentum ETF 20220422 0 79.32 79.32 76.75 76.82 60900 76.82 down down correct
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20220422 0 22.42 22.42 21.98 21.99 247800 21.99 down down correct
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20220422 0 73.89 73.89 72.47 72.76 2800 72.76 down down correct
PFF.US iShares Preferred and Income Securities ETF 20220422 0 34.45 34.56 34.25 34.33 4090400 34.33 down up incorrect
PFI.US Invesco DWA Financial Momentum ETF 20220422 0 48.87 49.02 48.08 48.08 5400 48.08 down down correct
PFM.US Invesco Dividend Achievers ETF 20220422 0 38.44 38.46 37.63 37.65 254400 37.65 down down correct
PGJ.US Invesco Golden Dragon China ETF 20220422 0 25.6 26.71 25.36 25.37 80200 25.37 down down correct
PHO.US Invesco Water Resources ETF 20220422 0 51.95 51.95 50.82 50.83 126700 50.83 down down correct
PID.US Invesco International Dividend Achievers ETF 20220422 0 19.41 19.42 19.01 19.04 199000 19.04 down down correct
PIE.US Invesco DWA Emerging Markets Momentum ETF 20220422 0 22.68 22.68 22.3 22.3 22400 22.3 down down correct
PIO.US Invesco Global Water ETF 20220422 0 35.85 35.92 35.25 35.29 12200 35.29 down up incorrect
PIZ.US Invesco DWA Developed Markets Momentum ETF 20220422 0 32.57 32.63 32 32.01 43100 32.01 down up incorrect
PKW.US Invesco BuyBack Achievers ETF 20220422 0 91.23 91.23 88.19 88.25 83600 88.25 down down correct
PLW.US Invesco Exchange 20220422 0 31.76 31.96 31.76 31.8 26100 31.8 up up correct
PNQI.US Invesco NASDAQ Internet ETF 20220422 0 145.97 147.19 142.51 142.73 9900 142.73 down up incorrect
POTX.US Global X Funds 20220422 0 4.38 4.43 4.21 4.26 163300 4.26 down down correct
PPH.US VanEck Vectors ETF Trust 20220422 0 79.73 79.73 78.18 78.23 68000 78.23 down down correct
PRFZ.US Invesco FTSE RAFI US 1500 Small 20220422 0 176.56 177.15 172.72 172.78 32000 172.78 down down correct
PSC.US Principal Exchange 20220422 0 42.73 42.86 42.452 42.452 2600 42.452 down down correct
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20220422 0 104.96 104.96 104.12 104.12 800 104.12 down up incorrect
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20220422 0 91.43 91.43 90.12 90.12 1100 90.12 down down correct
PSCE.US Invesco S&P SmallCap Energy ETF 20220422 0 10.42 10.62 10 10.07 776600 10.07 down up incorrect
PSCF.US Invesco S&P SmallCap Financials ETF 20220422 0 55.8 55.8 54.92 54.92 800 54.92 down down correct
PSCH.US Invesco S&P SmallCap Health Care ETF 20220422 0 154.54 154.54 151.64 151.79 3000 151.79 down down correct
PSCI.US Invesco S&P SmallCap Industrials ETF 20220422 0 90.32 90.32 89.13 89.13 800 89.13 down up incorrect
PSCM.US Invesco S&P SmallCap Materials ETF 20220422 0 66.27 66.27 66.09 66.22 400 66.22 down down correct
PSCT.US Invesco S&P SmallCap Information Technology ETF 20220422 0 129.11 129.51 126.57 126.73 9000 126.73 down up incorrect
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20220422 0 61.95 61.95 61.95 61.95 500 61.95
PSET.US Principal Exchange 20220422 0 54.034 54.034 53.39 53.39 900 53.39 down down correct
PSL.US Invesco Exchange 20220422 0 88.27 88.27 86.62 86.77 1700 86.77 down down correct
PTF.US Invesco Exchange 20220422 0 123.79 123.84 120.21 120.35 5700 120.35 down down correct
PTH.US Invesco DWA Healthcare Momentum ETF 20220422 0 131.08 131.08 125.76 125.82 5600 125.82 down down correct
PUI.US Invesco DWA Utilities Momentum ETF 20220422 0 37.28 37.29 36.89 36.89 4900 36.89 down down correct
PXI.US Invesco DWA Energy Momentum ETF 20220422 0 43.61 44.22 41.86 42.1 70600 42.1 down down correct
PY.US Principal Exchange 20220422 0 43.68 43.68 43.05 43.05 1400 43.05 down up incorrect
PYZ.US Invesco DWA Basic Materials Momentum ETF 20220422 0 98.47 99.24 95 95.41 20000 95.41 down down correct
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20220422 0 54.78 54.99 53.73 53.76 22400 53.76 down down correct
QAT.US iShares MSCI Qatar ETF 20220422 0 24.2 24.5 24.2 24.44 15800 24.44 up up correct
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20220422 0 55.1 56.24 53.9 54.05 231400 54.05 down down correct
QCLR.US Global X NASDAQ 100® Collar 95 20220422 0 22.8455 22.8455 22.8455 22.8455 67 22.8455
QQC.US Simplify Nasdaq 100 plus convexity ETF 20220422 0 27.2 27.2 26.756 26.756 1700 26.756 down up incorrect
QQD.US Simplify Nasdaq 100 plus Downside convexity ETF 20220422 0 26.695 26.72 26.387 26.387 4800 26.387 down down correct
QQEW.US First Trust NASDAQ 20220422 0 101.06 101.15 98.52 98.63 84900 98.63 down up incorrect
QQJG.US Invesco ESG NASDAQ Next Gen 100 ETF 20220422 0 20.43 20.43 20.18 20.18 1000 20.18 down down correct
QQMG.US Invesco ESG NASDAQ 100 ETF 20220422 0 22 22.08 21.58 21.58 65800 21.58 down down correct
QQQ.US Invesco QQQ Trust Series 1 20220422 0 334.31 335.56 324.96 325.4 82434200 325.4 down down correct
QQQA.US ProShares Trust 20220422 0 38.34 38.34 37.28 37.28 15200 37.28 down down correct
QQQJ.US Invesco NASDAQ Next Gen 100 ETF 20220422 0 27.21 27.305 26.63 26.63 1058300 26.63 down up incorrect
QQQM.US Invesco NASDAQ 100 ETF 20220422 0 137.46 138 133.66 133.85 732063 133.85 down up incorrect
QQQN.US VictoryShares Nasdaq Next 50 ETF 20220422 0 27.24 27.24 26.56 26.6 5500 26.6 down down correct
QQXT.US First Trust NASDAQ 20220422 0 79.74 79.74 78.51 78.51 3500 78.51 down down correct
QRMI.US Global X NASDAQ 100® Risk Managed Income ETF 20220422 0 21.142 21.142 21.03 21.035 3200 21.035 down down correct
QTEC.US First Trust Exchange 20220422 0 135.98 136.9 132.55 132.6 173900 132.6 down down correct
QTR.US Global X NASDAQ 100 Tail Risk ETF 20220422 0 21.48 21.48 21.12 21.12 347 21.12 down down correct
QYLD.US Global X NASDAQ 100 Covered Call ETF 20220422 0 20.29 20.315 19.865 19.9 8826100 19.9 down down correct
QYLG.US Global X Funds 20220422 0 27.96 27.96 27.32 27.37 39200 27.37 down up incorrect
RAYS.US Global X Solar ETF 20220422 0 17.47 17.75 17.289 17.367 7200 17.367 down down correct
RDVY.US First Trust Rising Dividend Achievers ETF 20220422 0 48.05 48.06 46.659 46.68 1151700 46.68 down down correct
REIT.US ALPS Active REIT ETF 20220422 0 30.919 30.919 30.53 30.53 1400 30.53 down down correct
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20220422 0 63.46 63.46 62.56 62.56 1600 62.56 down down correct
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20220422 0 62.59 62.62 61.63 61.63 8100 61.63 down down correct
RFEU.US First Trust RiverFront Dynamic Europe ETF 20220422 0 67.499 67.69 67.255 67.255 800 67.255 down down correct
RILYO.US B Riley Financial Inc 20220422 0 25.25 25.25 25.24 25.24 15700 25.24 down down correct
RING.US iShares MSCI Global Gold Miners ETF 20220422 0 29.87 30.26 29.37 29.66 186500 29.66 down down correct
RNDM.US First Trust Exchange 20220422 0 50.67 50.755 50.46 50.583 3900 50.583 down up incorrect
RNDV.US First Trust US Equity Dividend Select ETF 20220422 0 30.429 30.429 30.06 30.06 300 30.06 down up incorrect
RNEM.US First Trust Exchange 20220422 0 47.5 47.5 47.149 47.149 800 47.149 down down correct
RNLC.US First Trust Large Cap US Equity Select ETF 20220422 0 32.398 32.398 32.034 32.034 7100 32.034 down up incorrect
RNMC.US First Trust Mid Cap US Equity Select ETF 20220422 0 28.67 28.67 28.483 28.483 12000 28.483 down down correct
RNRG.US Global X Renewable Energy Producers ETF 20220422 0 15.28 15.28 15.09 15.09 58700 15.09 down down correct
RNSC.US First Trust Small Cap US Equity Select ETF 20220422 0 28.15 28.15 27.815 27.836 2000 27.836 down down correct
ROBT.US First Trust Exchange 20220422 0 43.35 43.535 42.355 42.36 15800 42.36 down down correct
RTH.US VanEck Vectors ETF Trust 20220422 0 183.74 183.74 179.94 180.06 7000 180.06 down down correct
SARK.US Tuttle Capital Short Innovation ETF 20220422 0 56.05 57.438 54.44 56.99 3465300 56.99 up up correct
SCZ.US iShares MSCI EAFE Small 20220422 0 64.41 64.89 63.47 63.57 2496100 63.57 down up incorrect
SDG.US iShares MSCI Global Impact ETF 20220422 0 84.53 84.73 83.56 83.56 9000 83.56 down down correct
SDVY.US First Trust Exchange 20220422 0 27.67 27.71 26.98 27.01 273500 27.01 down down correct
SHV.US iShares Short Treasury Bond ETF 20220422 0 110.17 110.18 110.17 110.17 2150600 110.17
SHY.US iShares Trust 20220422 0 82.76 82.92 82.76 82.88 5426000 82.88 up up correct
SKOR.US FlexShares Credit 20220422 0 48.09 48.3 48.09 48.27 13600 48.27 up up correct
SKYU.US ProShares Ultra Cloud Computing 20220422 0 24.82 24.82 23.627 23.627 500 23.627 down down correct
SKYY.US First Trust Exchange 20220422 0 80.65 81.46 78.58 78.62 554100 78.62 down down correct
SLQD.US iShares Trust 20220422 0 48.6 48.75 48.59 48.72 541800 48.72 up up correct
SLVO.US Credit Suisse X 20220422 0 5.04 5.04 4.99 5.01 586400 5.01 down down correct
SMCP.US AlphaMark Actively Managed Small Cap ETF 20220422 0 27.65 27.73 27.165 27.165 2100 27.165 down down correct
SMH.US VanEck Vectors Semiconductor ETF 20220422 0 239.96 241.43 234.54 234.73 7125100 234.73 down up incorrect
SNSR.US Global X Internet of Things ETF 20220422 0 30.18 30.29 29.57 29.61 30600 29.61 down down correct
SNUG.US Alpha Architect ETF Trust 20220422 0 25.9 25.9 25.791 25.791 700 25.791 down down correct
SOCL.US Global X Funds 20220422 0 37.72 38.19 37.03 37.1 17200 37.1 down up incorrect
SOXQ.US Invesco PHLX Semiconductor ETF 20220422 0 24.09 24.13 23.51 23.51 34700 23.51 down down correct
SOXX.US iShares Semiconductor ETF 20220422 0 419.23 421.56 409.86 410.55 1523000 410.55 down up incorrect
SPC.US CrossingBridge Pre 20220422 0 20.58 20.58 20.58 20.58 5000 20.58
SPRX.US Spear Alpha ETF 20220422 0 17.54 17.54 17.34 17.3571 3493 17.3571 down down correct
SQLV.US Legg Mason ETF Investment Trust 20220422 0 37.37 37.37 37.2 37.2 1400 37.2 down down correct
SQQQ.US ProShares Trust 20220422 0 41.8 45.3 41.32 45.14 123343600 45.14 up up correct
SRET.US Global X SuperDividend REIT ETF 20220422 0 8.94 9 8.85 8.87 146000 8.87 down down correct
SUSB.US iShares ESG 1 20220422 0 24.2 24.28 24.18 24.27 190700 24.27 up down incorrect
SUSC.US iShares ESG USD Corporate Bond ETF 20220422 0 23.77 23.874 23.72 23.83 157600 23.83 up up correct
SUSL.US iShares ESG MSCI USA Leaders ETF 20220422 0 76.38 76.38 74.31 74.31 13500 74.31 down down correct
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20220422 0 56.99 56.99 55.78 55.78 108500 55.78 down down correct
TLT.US iShares 20+ Year Treasury Bond ETF 20220422 0 120.07 121.44 119.81 119.99 19771000 119.99 down up incorrect
TQQQ.US ProShares UltraPro QQQ 20220422 0 45.05 45.57 41.28 41.51 124412398 41.51 down down correct
TUR.US iShares Inc. 20220422 0 23.51 23.59 22.77 22.77 577300 22.77 down down correct
TUSA.US First Trust Total US Market AlphaDEX ETF 20220422 0 46.58 46.58 46.284 46.284 400 46.284 down down correct
UAE.US iShares MSCI UAE ETF 20220422 0 18.9 19.01 18.87 18.92 14500 18.92 up down incorrect
UCRD.US VictoryShares ESG Corporate Bond ETF 20220422 0 21.54 21.54 21.54 21.54 4 21.54
UCYB.US ProShares Ultra Nasdaq Cybersecurity 20220422 0 44.68 44.68 42.706 42.706 1000 42.706 down down correct
UFO.US Procure ETF Trust II 20220422 0 24.03 24.25 23.62 23.69 18500 23.69 down down correct
USBF.US iShares USD Bond Factor ETF 20220422 0 89.168 89.168 89.168 89.168 0 89.168
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20220422 0 52.24 52.46 52.14 52.33 1054600 52.33 up up correct
USLB.US Invesco Russell 1000 Low Beta Equal Weight ETF 20220422 0 39.882 39.882 39.882 39.882 100 39.882
USMC.US Principal U.S. Mega 20220422 0 41.7 41.7 40.61 40.61 18300 40.61 down down correct
USOI.US Credit Suisse X 20220422 0 5.47 5.499 5.43 5.44 915500 5.44 down down correct
USXF.US iShares ESG Advanced MSCI USA ETF 20220422 0 34.22 34.22 33.35 33.37 69600 33.37 down down correct
VCIT.US Vanguard Intermediate 20220422 0 81.74 82.08 81.57 81.95 10067700 81.95 up up correct
VCLT.US Vanguard Long 20220422 0 84.93 85.65 84.7 85.11 584000 85.11 up up correct
VCSH.US Vanguard Scottsdale Funds 20220422 0 76.67 76.9 76.57 76.82 4392500 76.82 up up correct
VGIT.US Vanguard Intermediate 20220422 0 61.04 61.29 61.02 61.25 1424500 61.25 up up correct
VGLT.US Vanguard Scottsdale Funds 20220422 0 73.16 73.88 73 73.14 643500 73.14 down down correct
VGSH.US Vanguard Short 20220422 0 58.85 58.96 58.84 58.94 2237100 58.94 up up correct
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20220422 0 76.9 76.9 75.728 75.81 216200 75.81 down up incorrect
VMBS.US Vanguard Mortgage 20220422 0 47.9 48.1 47.88 48.05 2583400 48.05 up down incorrect
VNQI.US Vanguard Global ex 20220422 0 50.45 50.53 49.78 49.88 264800 49.88 down down correct
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20220422 0 200.39 200.39 194.76 195 77400 195 down down correct
VONG.US Vanguard Scottsdale Funds 20220422 0 66.68 66.79 64.74 64.83 524700 64.83 down up incorrect
VONV.US Vanguard Scottsdale Funds 20220422 0 72.72 72.72 70.98 71.09 402400 71.09 down up incorrect
VPN.US Global X Funds 20220422 0 16.15 16.23 16.05 16.11 9600 16.11 down down correct
VRIG.US Invesco Actively Managed Exchange 20220422 0 24.925 24.96 24.925 24.95 334200 24.95 up up correct
VSDA.US VictoryShares Dividend Accelerator ETF 20220422 0 46.81 46.81 46.125 46.125 10900 46.125 down up incorrect
VSMV.US VictoryShares US Multi 20220422 0 41.34 41.4 40.644 40.644 22100 40.644 down down correct
VTC.US Vanguard Scottsdale Funds 20220422 0 79 79.239 78.815 79.08 36300 79.08 up up correct
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20220422 0 197.03 197.03 191.93 192.02 13700 192.02 down down correct
VTIP.US Vanguard Malvern Funds 20220422 0 50.71 50.8 50.68 50.71 3876800 50.71
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20220422 0 175.14 175.14 170.36 170.77 11000 170.77 down down correct
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20220422 0 79.43 79.63 77.6 77.73 2364000 77.73 down down correct
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20220422 0 138.11 138.32 135.31 135.47 54900 135.47 down down correct
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20220422 0 66.41 66.62 65.36 65.88 694600 65.88 down down correct
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20220422 0 57.86 57.87 56.95 57.01 4675800 57.01 down down correct
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20220422 0 66.39 66.39 65.33 65.33 520800 65.33 down down correct
WBND.US Western Asset Total Return ETF 20220422 0 21.84 21.85 21.77 21.84 155800 21.84
WCBR.US WisdomTree Trust 20220422 0 23.45 23.55 22.78 22.85 11300 22.85 down down correct
WINC.US Legg Mason ETF Investment Trust 20220422 0 24.204 24.23 24.14 24.18 10900 24.18 down down correct
WIZ.US Alpha Architect Merlyn.AI Bull 20220422 0 33.321 33.321 33.029 33.029 2600 33.029 down down correct
WNDY.US Global X Wind Energy ETF 20220422 0 19.81 19.81 19.706 19.706 1500 19.706 down down correct
WOOD.US iShares Global Timber & Forestry ETF 20220422 0 92.26 92.26 91.12 91.22 37100 91.22 down down correct
XT.US iShares Exponential Technologies ETF 20220422 0 54.8 54.96 53.75 53.8 159400 53.8 down down correct
YLCO.US Global X YieldCo & Renewable Energy Income ETF 20220422 0 15.28 15.28 15.09 15.09 58705 15.09 down down correct
YLDE.US ClearBridge Dividend Strategy ESG ETF 20220422 0 41.28 41.28 40.99 40.99 5200 40.99 down down correct

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