CollectAI

close-nasdaq_etfs

2022/05/12

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20220512 0 50.94 51.4 50.79 51.4 1800 51.4 up down incorrect
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20220512 0 65.93 66.76 65.43 66.21 2042800 66.21 up down incorrect
ACWI.US iShares Trust 20220512 0 86.31 87.58 85.52 86.85 5135400 86.85 up up correct
ACWX.US iShares MSCI ACWI ex U.S. ETF 20220512 0 45.87 46.43 45.6 46.02 3435800 46.02 up up correct
ADRE.US Invesco BLDRS Emerging Markets 50 ADR Index Fund 20220512 0 36.71 37.32 36.28 36.95 4000 36.95 up up correct
AGNG.US Global X Aging Population ETF 20220512 0 24.7 24.9 24.61 24.9 3300 24.9 up down incorrect
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20220512 0 45.88 45.94 45.76 45.84 99300 45.84 down down correct
AIA.US iShares Trust 20220512 0 59.59 60.28 59.03 59.68 206100 59.68 up up correct
AIQ.US Global X Artificial Intelligence & Technology ETF 20220512 0 21.03 21.661 20.9 21.36 26800 21.36 up up correct
AIRR.US First Trust Exchange 20220512 0 36.55 37.41 36.5 37.27 20500 37.27 up up correct
ALTY.US Global X Funds 20220512 0 11.74 11.816 11.68 11.74 21300 11.74
ANGL.US VanEck Vectors ETF Trust 20220512 0 28.04 28.16 27.99 28.08 2795600 28.08 up up correct
AQWA.US Global X Funds 20220512 0 13.38 13.53 13.38 13.53 800 13.53 up up correct
ASET.US FlexShares Real Assets Allocation Index Fund 20220512 0 31.42 31.475 31.35 31.475 2800 31.475 up down incorrect
BBH.US VanEck Vectors Biotech ETF 20220512 0 133.77 139.05 133.45 138.97 42800 138.97 up up correct
BFIT.US Global X Health & Wellness ETF 20220512 0 20.18 20.296 20.18 20.28 1500 20.28 up up correct
BGRN.US iShares Trust 20220512 0 48.42 48.57 48.39 48.46 34600 48.46 up up correct
BIB.US ProShares Ultra Nasdaq Biotechnology 20220512 0 39.64 42.5 39.32 42.36 59200 42.36 up up correct
BICK.US First Trust BICK Index Fund 20220512 0 24.79 24.79 24.3 24.3 1400 24.3 down down correct
BIS.US ProShares UltraShort Nasdaq Biotechnology 20220512 0 35.64 35.64 32.9 32.93 21200 32.93 down down correct
BJK.US VanEck Vectors Gaming ETF 20220512 0 32.54 33.23 32.09 32.9 24700 32.9 up up correct
BKCH.US Global X Blockchain ETF 20220512 0 7.33 8 6.95 7.72 170000 7.72 up up correct
BLCN.US Siren ETF Trust 20220512 0 27.83 28.65 27.3 27.83 52000 27.83
BND.US Vanguard Bond Index Funds 20220512 0 76.23 76.39 76.16 76.22 6079800 76.22 down down correct
BNDW.US Vanguard Total World Bond ETF 20220512 0 71.54 71.73 71.54 71.65 73000 71.65 up up correct
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20220512 0 50.98 51.06 50.96 51 3779200 51 up up correct
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20220512 0 21 21.62 20.88 21.29 2501500 21.29 up up correct
BSBE.US Invesco BulletShares (R) 2022 USD Emerging Markets Debt ETF 20220512 0 24.04 24.16 24.04 24.13 3900 24.13 up up correct
BSCE.US Invesco BulletShares 2023 USD Emerging Markets Debt ETF 20220512 0 23.35 23.39 23.34 23.375 7616 23.375 up up correct
BSCM.US Invesco BulletShares 2022 Corporate Bond ETF 20220512 0 21.24 21.28 21.22 21.24 595200 21.24
BSCN.US Invesco BulletShares 2023 Corporate Bond ETF 20220512 0 21.03 21.059 21.03 21.04 758100 21.04 up down incorrect
BSCO.US Invesco Exchange 20220512 0 20.91 20.94 20.89 20.92 1435700 20.92 up up correct
BSCP.US Invesco BulletShares 2025 Corporate Bond ETF 20220512 0 20.64 20.68 20.64 20.65 311300 20.65 up up correct
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20220512 0 19.57 19.57 19.51 19.52 210300 19.52 down down correct
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20220512 0 19.63 19.69 19.63 19.66 178200 19.66 up up correct
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20220512 0 20.37 20.39 20.33 20.34 80500 20.34 down up incorrect
BSCT.US Invesco BulletShares 2029 Corporate Bond ETF 20220512 0 18.48 18.555 18.45 18.47 25200 18.47 down down correct
BSCU.US Invesco BulletShares 2030 Corporate Bond ETF 20220512 0 16.75 16.85 16.75 16.8 23400 16.8 up up correct
BSCV.US Invesco BulletShares 2031 Corporate Bond ETF 20220512 0 16.8 16.825 16.755 16.77 12200 16.77 down down correct
BSDE.US Invesco BulletShares (R) 2024 Emerging Markets Debt ETF 20220512 0 24.54 24.58 24.54 24.58 5600 24.58 up down incorrect
BSJM.US Invesco BulletShares 2022 High Yield Corporate Bond ETF 20220512 0 22.43 22.43 22.38 22.38 77100 22.38 down up incorrect
BSJN.US Invesco BulletShares 2023 High Yield Corporate Bond ETF 20220512 0 23.6 23.67 23.58 23.63 201500 23.63 up up correct
BSJO.US Invesco BulletShares 2024 High Yield Corporate Bond ETF 20220512 0 22.65 22.721 22.59 22.66 150600 22.66 up up correct
BSJP.US Invesco BulletShares 2025 High Yield Corporate Bond ETF 20220512 0 22.8 22.86 22.72 22.81 254900 22.81 up down incorrect
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20220512 0 23.16 23.25 23.08 23.15 91800 23.15 down down correct
BSJR.US Invesco BulletShares 2027 High Yield Corporate Bond ETF 20220512 0 22.35 22.387 22.262 22.315 20300 22.315 down down correct
BSJS.US Invesco BulletShares 2028 High Yield Corporate Bond ETF 20220512 0 21.9 21.985 21.81 21.9 3500 21.9
BSJT.US Invesco BulletShares 2029 High Yield Corporate Bond ETF 20220512 0 20.94 20.96 20.94 20.96 500 20.96 up up correct
BSMM.US Invesco Exchange 20220512 0 25.26 25.3 25.25 25.28 14800 25.28 up up correct
BSMN.US Invesco Exchange 20220512 0 25.14 25.14 25.03 25.06 114900 25.06 down down correct
BSMO.US Invesco Exchange 20220512 0 24.68 24.7 24.645 24.645 38500 24.645 down up incorrect
BSMP.US Invesco Exchange 20220512 0 24.36 24.36 24.25 24.27 16100 24.27 down up incorrect
BSMQ.US Invesco Exchange 20220512 0 23.48 23.49 23.435 23.435 4700 23.435 down down correct
BSMR.US Invesco Exchange 20220512 0 23.43 23.43 23.345 23.345 2800 23.345 down down correct
BSMS.US Invesco Exchange 20220512 0 23.044 23.044 23.005 23.005 300 23.005 down down correct
BSMT.US Invesco Exchange 20220512 0 22.78 22.78 22.69 22.69 8700 22.69 down down correct
BSMU.US Invesco BulletShares 2030 Municipal Bond ETF 20220512 0 21.63 21.63 21.53 21.53 1223 21.53 down down correct
BSMV.US Invesco BulletShares 2031 Municipal Bond ETF 20220512 0 20.68 20.68 20.62 20.62 2700 20.62 down down correct
BTEC.US Principal Healthcare Innovators Index ETF 20220512 0 27.98 28.739 27.91 28.68 2100 28.68 up up correct
BUG.US Global X Funds 20220512 0 24.22 25.37 24.22 24.93 392000 24.93 up up correct
CACG.US Legg Mason ETF Investment Trust 20220512 0 35.82 36.85 35.82 36.594 9500 36.594 up up correct
CARZ.US First Trust NASDAQ Global Auto Index Fund 20220512 0 46.32 47.2 45.57 46.77 21600 46.77 up up correct
CATH.US Global X S&P 500 Catholic Values ETF 20220512 0 47.56 48.45 47.19 48.11 42100 48.11 up up correct
CDC.US Victory Portfolios II 20220512 0 69.24 69.39 68.47 69.34 963700 69.34 up up correct
CDL.US Victory Portfolios II 20220512 0 60.77 60.83 60.12 60.83 14800 60.83 up up correct
CEFA.US Global X S&P Catholic Values Developed ex 20220512 0 25.5016 25.5016 25.5016 25.5016 2 25.5016
CEY.US VictoryShares Emerging Market High Div Volatility Wtd ETF 20220512 0 19.37 19.5 19.33 19.5 4100 19.5 up up correct
CFA.US VictoryShares US 500 Volatility Wtd ETF 20220512 0 66.09 66.75 65.745 66.75 22700 66.75 up up correct
CFO.US Victory Portfolios II 20220512 0 68.52 68.83 68.45 68.68 47800 68.68 up up correct
CHB.US Global X China Biotech Innovation ETF 20220512 0 9.49 9.64 9.49 9.64 425 9.64 up up correct
CHNA.US ETF Series Solutions 20220512 0 16.34 17.01 16.34 17.01 200 17.01 up down incorrect
CIBR.US First Trust Exchange 20220512 0 39.1 40.845 39.05 40.09 1356900 40.09 up up correct
CID.US VictoryShares International High Div Volatility Wtd ETF 20220512 0 30.41 30.76 30.41 30.76 287 30.76 up up correct
CIL.US Victory Portfolios II 20220512 0 37.95 38.01 37.725 38.01 1400 38.01 up up correct
CIZ.US VictoryShares Developed Enhanced Volatility Wtd ETF 20220512 0 29.65 29.93 29.65 29.93 600 29.93 up up correct
CLOU.US Global X Funds 20220512 0 16.39 17.19 16.27 16.87 980800 16.87 up up correct
CLRG.US IndexIQ ETF Trust 20220512 0 30.34 30.721 30.34 30.721 100 30.721 up down incorrect
CNCR.US Loncar Cancer Immunotherapy ETF 20220512 0 13.47 13.64 13.33 13.533 4000 13.533 up up correct
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20220512 0 41.25 41.7 41.004 41.65 441200 41.65 up up correct
CSA.US Victory Portfolios II 20220512 0 57.499 57.499 57.499 57.499 110 57.499
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20220512 0 53.2 53.83 53.095 53.813 32600 53.813 up up correct
CSF.US VictoryShares US Discovery Enhanced Volatility Wtd ETF 20220512 0 55.21 55.27 55.023 55.226 7500 55.226 up up correct
CSML.US IQ Chaikin U.S. Small Cap ETF 20220512 0 30.12 30.539 30.02 30.539 4900 30.539 up up correct
CTEC.US Global X Funds 20220512 0 11.94 12.423 11.72 12.08 44300 12.08 up up correct
CXSE.US WisdomTree Trust 20220512 0 34.47 35.13 34.09 34.66 84000 34.66 up up correct
DALI.US First Trust Dorsey Wright DALI 1 ETF 20220512 0 26.92 27.07 26.92 27.01 16600 27.01 up up correct
DAPP.US VanEck Vectors ETF Trust 20220512 0 6.23 6.82 5.81 6.56 1119480 6.56 up up correct
DAX.US Global X DAX Germany ETF 20220512 0 25.25 25.62 25.065 25.35 20200 25.35 up up correct
DDI.US DoubleDown Interactive Co. Ltd. American Depository Shares 20220512 0 9.49 9.69 8.89 9.04 6300 9.04 down down correct
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20220512 0 31.01 31.307 30.76 31.307 19800 31.307 up up correct
DEMZ.US Democratic Large Cap Core ETF 20220512 0 23.6 23.87 23.5 23.87 2900 23.87 up down incorrect
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20220512 0 22.56 22.78 22.47 22.68 32900 22.68 up down incorrect
DGRS.US WisdomTree Trust 20220512 0 40.78 41.21 40.56 41.16 17300 41.16 up down incorrect
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20220512 0 59.07 59.61 58.54 59.46 1007300 59.46 up up correct
DMXF.US iShares ESG Advanced MSCI EAFE Index ETF 20220512 0 53.889 54.122 53.373 53.7 12600 53.7 down up incorrect
DRIV.US Global X Funds 20220512 0 21.9 22.58 21.56 22.2 371400 22.2 up up correct
DSLV.US VelocityShares 3x Inverse Silver ETN Linked to the S&P GSCI Silver Index ER 20220512 0 1.5152 1.5152 1.5152 1.5152 0 1.5152
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20220512 0 23.32 23.63 23.25 23.62 2800 23.62 up down incorrect
DVOL.US First Trust Exchange 20220512 0 25.83 25.84 25.51 25.78 14400 25.78 down down correct
DVY.US iShares Trust 20220512 0 123.45 123.93 121.85 123.67 1804200 123.67 up up correct
DWAS.US Invesco DWA SmallCap Momentum ETF 20220512 0 72.37 73.88 71.74 73.18 79700 73.18 up up correct
DWAW.US AdvisorShares Trust 20220512 0 31.7 31.77 31.311 31.77 47700 31.77 up down incorrect
DWEQ.US AdvisorShares Trust 20220512 0 21.339 21.339 21.339 21.339 100 21.339
DWMC.US AdvisorShares Trust 20220512 0 31.76 32.3472 31.76 32.03 4621 32.03 up up correct
DWPP.US First Trust Dorsey Wright People's Portfolio ETF 20220512 0 28.764 28.764 28.764 28.764 100 28.764
DWSH.US AdvisorShares Dorsey Wright Short ETF 20220512 0 10.39 10.39 9.924 10.04 94900 10.04 down down correct
DWUS.US AdvisorShares Trust 20220512 0 33.39 33.44 32.985 33.44 21600 33.44 up up correct
DXGE.US WisdomTree Germany Hedged Equity Fund 20220512 0 33.164 33.37 32.99 33.37 2300 33.37 up down incorrect
DXJS.US WisdomTree Trust 20220512 0 41.43 41.57 41.43 41.57 200 41.57 up up correct
EBIZ.US Global X Funds 20220512 0 16.11 17.03 15.88 16.58 26200 16.58 up up correct
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20220512 0 20.56 20.577 20.46 20.55 2600 20.55 down down correct
EDOC.US Global X Telemedicine & Digital Health ETF 20220512 0 10.79 11.181 10.74 11.11 133900 11.11 up up correct
EDUT.US Global X Education ETF 20220512 0 5.93 5.93 5.83 5.92 315 5.92 down down correct
EEMA.US iShares MSCI Emerging Markets Asia ETF 20220512 0 64.81 65.68 64.43 65.13 55800 65.13 up up correct
EFAS.US Global X MSCI SuperDividend EAFE ETF 20220512 0 14.3 14.3 14.217 14.217 600 14.217 down down correct
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20220512 0 89.13 89.6 89 89.45 5886400 89.45 up up correct
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20220512 0 62.61 62.72 62.5 62.72 1600 62.72 up down incorrect
EMIF.US iShares Emerging Markets Infrastructure ETF 20220512 0 20.8 21.01 20.77 20.92 6100 20.92 up up correct
EMXC.US iShares MSCI Emerging Markets ex China ETF 20220512 0 50.8 51.25 50.44 50.86 932600 50.86 up up correct
EMXF.US iShares Trust 20220512 0 35.308 35.308 35.308 35.308 600 35.308
ENZL.US iShares MSCI New Zealand ETF 20220512 0 45.87 46 45.5 45.84 11000 45.84 down down correct
EQRR.US ProShares Equities for Rising Rates ETF 20220512 0 49.2 50.048 48.604 49.476 17800 49.476 up up correct
ESGD.US iShares ESG Aware MSCI EAFE ETF 20220512 0 65.21 66.03 64.865 65.36 771000 65.36 up up correct
ESGE.US iShares ESG Aware MSCI EM ETF 20220512 0 31.87 32.22 31.59 31.94 1579200 31.94 up down incorrect
ESGU.US iShares ESG Aware MSCI USA ETF 20220512 0 86.24 88.05 85.64 87.26 1882100 87.26 up up correct
ESMV.US iShares ESG MSCI USA Min Vol Factor ETF 20220512 0 22.1613 22.1613 22.1613 22.1613 75 22.1613
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20220512 0 45.55 46.99 45.1 46.48 143100 46.48 up up correct
EUFN.US iShares MSCI Europe Financials ETF 20220512 0 16.48 16.72 16.35 16.51 1685300 16.51 up up correct
EVLMC.US Eaton Vance TABS 5 20220512 0 99.96 99.96 99.96 99.96 0 99.96
EWEB.US Global X Emerging Markets Internet & E 20220512 0 6.17 6.36 6.17 6.28 1000 6.28 up up correct
EWJE.US iShares Trust 20220512 0 31.19 31.257 31.19 31.257 400 31.257 up up correct
EWJV.US iShares Trust 20220512 0 24.68 24.704 24.48 24.67 19100 24.67 down down correct
EWZS.US iShares MSCI Brazil Small 20220512 0 13.29 13.64 13.21 13.64 116900 13.64 up up correct
FAAR.US First Trust Exchange 20220512 0 33.91 34.28 33.85 34.005 38300 34.005 up up correct
FAB.US First Trust Exchange 20220512 0 68.85 69.64 68.3601 69.5469 12810 69.5469 up up correct
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20220512 0 92.75 94.7 92.75 94.7 5300 94.7 up up correct
FALN.US iShares Fallen Angels USD Bond ETF 20220512 0 25.67 25.78 25.61 25.7 1100300 25.7 up up correct
FBZ.US First Trust Brazil AlphaDEX Fund 20220512 0 11.59 11.62 11.48 11.55 1900 11.55 down up incorrect
FCA.US First Trust Exchange 20220512 0 24.1451 24.2281 24.1451 24.2281 110 24.2281 up down incorrect
FCAL.US First Trust Exchange 20220512 0 48.55 48.55 48.2 48.36 21500 48.36 down down correct
FCEF.US First Trust CEF Income Opportunity ETF 20220512 0 20.365 20.365 20.17 20.32 3100 20.32 down down correct
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20220512 0 32.45 32.69 32.1 32.61 81100 32.61 up up correct
FDIV.US First Trust Strategic Income ETF 20220512 0 46.1132 46.1132 46.02 46.03 3017 46.03 down down correct
FDNI.US First Trust Dow Jones International Internet ETF 20220512 0 20.33 20.78 19.55 20.27 32200 20.27 down down correct
FDT.US First Trust Exchange 20220512 0 51 51.3 50.5 50.94 55900 50.94 down down correct
FDTS.US First Trust Developed Markets ex 20220512 0 38.24 38.55 38.24 38.55 200 38.55 up down incorrect
FEM.US First Trust Emerging Markets AlphaDEX Fund 20220512 0 22.26 22.4 22.06 22.25 115400 22.25 down down correct
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20220512 0 27.21 27.338 27.136 27.18 38500 27.18 down down correct
FEMS.US First Trust Exchange 20220512 0 35.62 35.97 35.45 35.65 15400 35.65 up up correct
FEP.US First Trust Europe AlphaDEX Fund 20220512 0 33.49 33.85 33.29 33.46 47000 33.46 down up incorrect
FEUZ.US First Trust Exchange 20220512 0 36.42 36.7 36.18 36.7 2300 36.7 up up correct
FEX.US First Trust Large Cap Core AlphaDEX Fund 20220512 0 79.41 80.56 78.8 80.11 32900 80.11 up up correct
FGM.US First Trust Germany AlphaDEX Fund 20220512 0 38.36 38.68 37.72 37.84 29400 37.84 down down correct
FICS.US First Trust International Developed Cap Strength ETF 20220512 0 29.12 29.36 28.43 28.43 6000 28.43 down down correct
FID.US First Trust S&P International Dividend Aristocrats ETF 20220512 0 16.44 16.51 16.35 16.38 67900 16.38 down down correct
FINX.US Global X FinTech ETF 20220512 0 21.38 22.465 21.078 22.13 496200 22.13 up up correct
FIXD.US First Trust Exchange 20220512 0 47.44 47.566 47.42 47.44 623400 47.44
FJP.US First Trust Japan AlphaDEX Fund 20220512 0 44.04 44.34 43.85 44.34 1800 44.34 up up correct
FKU.US First Trust United Kingdom AlphaDEX Fund 20220512 0 33.54 33.74 33.3 33.3 6100 33.3 down up incorrect
FLN.US First Trust Latin America AlphaDEX Fund 20220512 0 17.33 17.72 17.33 17.43 12100 17.43 up up correct
FMB.US First Trust Managed Municipal ETF 20220512 0 50.63 50.655 50.49 50.54 687600 50.54 down down correct
FMHI.US First Trust Exchange 20220512 0 48.02 48.02 47.9 47.93 81400 47.93 down down correct
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20220512 0 42.61 43.23 42.33 43.06 64800 43.06 up up correct
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20220512 0 86.94 88.83 86.68 88.3 31900 88.3 up up correct
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20220512 0 56.08 57.6 55.98 57.04 48300 57.04 up up correct
FPA.US First Trust Asia Pacific Ex 20220512 0 26.89 26.89 26.89 26.89 100 26.89
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20220512 0 20.59 20.59 20.2 20.42 1600 20.42 down up incorrect
FPXI.US First Trust International Equity Opportunities ETF 20220512 0 40.73 41.74 40.51 41.31 187600 41.31 up up correct
FSZ.US First Trust Switzerland AlphaDEX Fund 20220512 0 55.65 56.45 55.33 55.71 10900 55.71 up up correct
FTA.US First Trust Large Cap Value AlphaDEX Fund 20220512 0 66.05 66.69 65.25 66.33 66700 66.33 up up correct
FTAG.US First Trust Exchange 20220512 0 30.61 30.67 30.29 30.67 7800 30.67 up down incorrect
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20220512 0 89.82 91.31 89.25 90.84 112500 90.84 up down incorrect
FTCS.US First Trust Capital Strength ETF 20220512 0 71.5 72.11 71.13 72.11 699500 72.11 up up correct
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20220512 0 28.44 28.66 28.302 28.59 1231300 28.59 up down incorrect
FTHI.US First Trust BuyWrite Income ETF 20220512 0 20.61 20.61 20.23 20.58 32600 20.58 down down correct
FTLB.US First Trust Hedged BuyWrite Income ETF 20220512 0 20.52 20.56 20.2499 20.5207 5397 20.5207 up down incorrect
FTRI.US First Trust Exchange 20220512 0 14.52 14.63 14.34 14.53 863800 14.53 up up correct
FTSL.US First Trust Senior Loan Fund 20220512 0 45.57 45.67 44.95 45.36 620200 45.36 down down correct
FTSM.US First Trust Enhanced Short Maturity ETF 20220512 0 59.54 59.54 59.5 59.53 1113900 59.53 down down correct
FTXD.US First Trust Nasdaq Retail ETF 20220512 0 23.22 23.63 23.22 23.5377 3454 23.5377 up up correct
FTXG.US First Trust Nasdaq Food & Beverage ETF 20220512 0 27.22 27.22 26.86 27.15 94400 27.15 down down correct
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20220512 0 25.364 25.67 25.29 25.67 4805 25.67 up up correct
FTXL.US First Trust Nasdaq Semiconductor ETF 20220512 0 57.809 58.576 56.8 58.1 110700 58.1 up down incorrect
FTXN.US First Trust Nasdaq Oil & Gas ETF 20220512 0 25.63 25.94 24.97 25.66 297300 25.66 up up correct
FTXO.US First Trust Nasdaq Bank ETF 20220512 0 27.36 27.571 26.819 27.39 104700 27.39 up up correct
FTXR.US First Trust Nasdaq Transportation ETF 20220512 0 27.19 27.601 26.97 27.56 135000 27.56 up up correct
FV.US First Trust Dorsey Wright Focus 5 ETF 20220512 0 44.87 45.198 43.99 44.78 136700 44.78 down up incorrect
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20220512 0 34.07 34.68 33.78 34.388 68400 34.388 up down incorrect
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20220512 0 54.07 55.53 54.07 55.26 27000 55.26 up up correct
FYT.US First Trust Small Cap Value AlphaDEX Fund 20220512 0 45.87 46.7 45.66 46.61 168000 46.61 up down incorrect
FYX.US First Trust Exchange 20220512 0 78.82 80.12 78.4 80.03 54600 80.03 up up correct
GENY.US Principal Millennials Index ETF 20220512 0 39.924 40.26 39.924 40.24 900 40.24 up up correct
GET.US Getnet Adquirência e Serviços para Meios de Pagamento S.A. 20220512 0 1.3 1.36 1.3 1.34 13300 1.34 up down incorrect
GIGE.US SoFi Gig Economy ETF 20220512 0 13.54 14.44 13.09 14.44 6100 14.44 up up correct
GLDI.US Credit Suisse X 20220512 0 8.06 8.07 7.96 7.99 183700 7.99 down up incorrect
GNMA.US iShares GNMA Bond ETF 20220512 0 46.07 46.25 46.05 46.2 55000 46.2 up up correct
GNOM.US Global X Genomics & Biotechnology ETF 20220512 0 10.78 11.322 10.71 11.17 4143200 11.17 up down incorrect
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20220512 0 78.58 80.08 78.08 79.18 60000 79.18 up down incorrect
GXTG.US Global X Funds 20220512 0 28.1 29.075 27.88 28.6 8000 28.6 up up correct
HERD.US Pacer Cash Cows Fund of Funds ETF 20220512 0 32.08 32.49 32.08 32.49 1100 32.49 up up correct
HERO.US Global X Funds 20220512 0 20.18 20.98 20.18 20.7 268400 20.7 up up correct
HEWG.US iShares Trust 20220512 0 27.31 27.82 27.31 27.63 182200 27.63 up up correct
HLAL.US Wahed FTSE USA Shariah ETF 20220512 0 36.2 36.85 35.9 36.55 21400 36.55 up down incorrect
HNDL.US Strategy Shares 20220512 0 21.25 21.464 21.18 21.32 615600 21.32 up up correct
HYDR.US Global X Hydrogen ETF 20220512 0 11.99 12.56 11.685 12.2 87600 12.2 up up correct
HYLS.US First Trust Tactical High Yield ETF 20220512 0 41.72 41.81 41.47 41.71 665900 41.71 down down correct
HYXE.US iShares iBoxx $ High Yield ex Oil & Gas Corporate Bond ETF 20220512 0 45.32 45.4139 45.16 45.29 6735 45.29 down down correct
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20220512 0 45.32 45.414 45.16 45.29 6700 45.29 down down correct
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20220512 0 20.71 20.79 20.62 20.7 103900 20.7 down down correct
IBB.US iShares Biotechnology ETF 20220512 0 105.46 109.72 105.39 109.45 4709200 109.45 up down incorrect
IBBQ.US Invesco Nasdaq Biotechnology ETF 20220512 0 16.84 17.49 16.83 17.49 10000 17.49 up up correct
IBET.US iBET Sports Betting and Gaming ETF 20220512 0 8.849 8.849 8.849 8.849 100 8.849
IBTB.US iShares Trust 20220512 0 25.35 25.36 25.34 25.35 20300 25.35
IBTD.US iShares Trust 20220512 0 25.06 25.06 25.03 25.06 63700 25.06
IBTE.US iShares Trust 20220512 0 24.51 24.57 24.51 24.56 105000 24.56 up up correct
IBTF.US iShares Trust 20220512 0 24.11 24.125 24.07 24.1 52700 24.1 down up incorrect
IBTG.US iShares Trust 20220512 0 23.72 23.751 23.69 23.73 8200 23.73 up up correct
IBTH.US iShares Trust 20220512 0 23.31 23.399 23.31 23.36 16800 23.36 up up correct
IBTI.US iShares Trust 20220512 0 23.14 23.17 23.116 23.15 2600 23.15 up up correct
IBTJ.US iShares Trust 20220512 0 22.95 23 22.901 22.945 19600 22.945 down down correct
IBTK.US iShares iBonds Dec 2030 Term Treasury ETF 20220512 0 20.98 21.07 20.98 21.02 9136 21.02 up up correct
IBTL.US iShares iBonds Dec 2031 Term Treasury ETF 20220512 0 22.09 22.09 22.049 22.049 300 22.049 down down correct
ICLN.US iShares Global Clean Energy ETF 20220512 0 16.61 17.18 16.35 16.82 12815600 16.82 up up correct
IDLB.US Invesco FTSE International Low Beta Equal Weight ETF 20220512 0 24.4 24.575 24.4 24.575 900 24.575 up down incorrect
IEF.US iShares 7 20220512 0 103.12 103.57 103.01 103.15 8132400 103.15 up down incorrect
IEI.US iShares 3 20220512 0 120.06 120.41 119.98 120.14 1415000 120.14 up up correct
IEUS.US iShares MSCI Europe Small 20220512 0 51.56 52.44 51.53 52 5100 52 up up correct
IFGL.US iShares International Developed Real Estate ETF 20220512 0 23.59 23.89 23.54 23.71 28000 23.71 up up correct
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20220512 0 18.43 18.96 18.348 18.96 24300 18.96 up down incorrect
IGF.US iShares Trust 20220512 0 47.73 47.93 47.22 47.59 249900 47.59 down down correct
IGIB.US iShares 5 20220512 0 52.09 52.21 52.01 52.05 1263800 52.05 down down correct
IGOV.US iShares International Treasury Bond ETF 20220512 0 42.49 42.57 42.38 42.41 143400 42.41 down down correct
IGSB.US iShares 1 20220512 0 50.99 51.06 50.99 51.02 2243600 51.02 up up correct
IHYF.US Invesco High Yield Bond Factor ETF 20220512 0 22.475 22.475 22.475 22.475 0 22.475
IJT.US iShares S&P Small 20220512 0 105.6 108.45 105.27 107.71 219300 107.71 up down incorrect
IMCV.US iShares Morningstar Mid 20220512 0 62.79 63.58 62.32 63.21 25300 63.21 up up correct
INDY.US iShares India 50 ETF 20220512 0 41.84 42.1 41.6 41.9 25900 41.9 up up correct
IPKW.US Invesco International BuyBack Achievers ETF 20220512 0 34.86 35.025 34.62 34.89 10300 34.89 up up correct
ISDX.US Invesco RAFI Strategic Developed ex 20220512 0 27.45 27.64 27.28 27.5 34300 27.5 up up correct
ISEM.US Invesco RAFI Strategic Emerging Markets ETF 20220512 0 23.17 23.23 23.07 23.23 2900 23.23 up up correct
ISHG.US iShares 1 20220512 0 70.48 70.49 70.26 70.27 14200 70.27 down down correct
ISTB.US iShares Core 1 20220512 0 47.81 47.89 47.81 47.83 829900 47.83 up down incorrect
IUS.US Invesco RAFI Strategic US ETF 20220512 0 37.01 37.25 36.57 37.16 27500 37.16 up up correct
IUSB.US iShares Core Total USD Bond Market ETF 20220512 0 47.52 47.63 47.51 47.54 2002800 47.54 up down incorrect
IUSG.US iShares Core S&P U.S. Growth ETF 20220512 0 85.25 87.43 84.3 86.11 1139100 86.11 up up correct
IUSS.US Invesco RAFI Strategic US Small Company ETF 20220512 0 32.49 33.08 32.44 33.08 16700 33.08 up up correct
IUSV.US iShares Core S&P U.S. Value ETF 20220512 0 69.54 70.2 68.9 70 865300 70 up up correct
IXUS.US iShares Core MSCI Total International Stock ETF 20220512 0 58.26 58.99 57.95 58.46 3508700 58.46 up up correct
JKI.US iShares Morningstar Mid 20220512 0 62.79 63.58 62.3169 63.2121 25276 63.2121 up up correct
JOET.US Virtus ETF Trust II 20220512 0 25.67 26.04 25.472 25.95 48400 25.95 up up correct
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20220512 0 46.155 47.63 46.155 47.459 19300 47.459 up down incorrect
KBWB.US Invesco Exchange 20220512 0 54.52 55.23 53.44 54.66 2924438 54.66 up up correct
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20220512 0 17.58 17.6 17.21 17.49 252600 17.49 down down correct
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20220512 0 81.27 81.48 80.33 81.3 32500 81.3 up down incorrect
KBWR.US Invesco KBW Regional Banking ETF 20220512 0 54.29 54.94 53.99 54.94 6500 54.94 up up correct
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20220512 0 21.84 22.19 21.7 22.18 277200 22.18 up down incorrect
KEJI.US Global X Funds 20220512 0 12.31 12.31 12.31 12.31 10 12.31
KRMA.US Global X Conscious Companies ETF 20220512 0 27.69 28.053 27.46 27.94 4700 27.94 up down incorrect
KROP.US Global X Funds 20220512 0 16.4 16.79 16.4 16.588 2200 16.588 up up correct
LDEM.US iShares ESG MSCI EM Leaders ETF 20220512 0 46.315 46.86 46.13 46.655 4800 46.655 up up correct
LDSF.US First Trust Exchange 20220512 0 19.028 19.052 18.99 19.01 47800 19.01 down up incorrect
LEGR.US First Trust Exchange 20220512 0 34.64 34.99 34.28 34.73 8600 34.73 up up correct
LMBS.US First Trust Low Duration Opportunities ETF 20220512 0 48.63 48.69 48.63 48.68 523100 48.68 up down incorrect
LNGR.US Global X Aging Population ETF 20220512 0 24.7 24.9 24.61 24.9 3285 24.9 up up correct
LRGE.US ClearBridge Large Cap Growth ESG ETF 20220512 0 41.91 43.21 41.75 42.622 81200 42.622 up up correct
LVHD.US Legg Mason Low Volatility High Dividend ETF 20220512 0 38.2 38.35 37.876 38.33 226800 38.33 up down incorrect
MBB.US iShares Trust 20220512 0 98.39 98.7 98.33 98.54 2717000 98.54 up up correct
MCEF.US First Trust Municipal CEF Income Opportunity ETF 20220512 0 16.7 16.7799 16.69 16.69 3254 16.69 down up incorrect
MCHI.US iShares MSCI China ETF 20220512 0 46.14 47.09 45.59 46.45 7825300 46.45 up up correct
MDCP.US VictoryShares THB Mid Cap ESG ETF 20220512 0 21.2 21.2 21.2 21.2 100 21.2
MDIV.US First Trust Multi 20220512 0 15.89 15.91 15.74 15.85 41800 15.85 down up incorrect
MILN.US Global X Millennials Consumer ETF 20220512 0 27.4 28.44 27.385 28.106 41600 28.106 up up correct
NFTY.US First Trust Exchange 20220512 0 41.64 42.29 41.64 41.73 2400 41.73 up up correct
NXTG.US First Trust Exchange 20220512 0 66.53 67.6 66.38 67.21 37000 67.21 up up correct
ONEQ.US Fidelity Nasdaq Composite Index ETF 20220512 0 43.73 45.17 43.46 44.44 882590 44.44 up down incorrect
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20220512 0 18.55 18.75 18.43 18.75 4729600 18.75 up up correct
PDP.US Invesco DWA Momentum ETF 20220512 0 69.43 70.62 68.82 70.15 126100 70.15 up down incorrect
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20220512 0 21.08 21.17 20.87 21.16 485600 21.16 up down incorrect
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20220512 0 65.13 66.88 65.06 66.42 10400 66.42 up up correct
PFF.US iShares Preferred and Income Securities ETF 20220512 0 32.71 32.95 32.63 32.82 4874800 32.82 up up correct
PFI.US Invesco DWA Financial Momentum ETF 20220512 0 40.81 41.32 40.29 40.96 11200 40.96 up up correct
PFM.US Invesco Dividend Achievers ETF 20220512 0 35.61 35.73 35.18 35.72 72200 35.72 up up correct
PGJ.US Invesco Golden Dragon China ETF 20220512 0 22.84 23.81 22 23.27 90400 23.27 up up correct
PHO.US Invesco Water Resources ETF 20220512 0 46.13 46.97 46.08 46.9 137700 46.9 up up correct
PID.US Invesco International Dividend Achievers ETF 20220512 0 17.65 17.8 17.53 17.7 650500 17.7 up down incorrect
PIE.US Invesco DWA Emerging Markets Momentum ETF 20220512 0 20.08 20.2 19.87 20.05 60700 20.05 down up incorrect
PIO.US Invesco Global Water ETF 20220512 0 32.05 32.45 31.95 32.29 17300 32.29 up up correct
PIZ.US Invesco DWA Developed Markets Momentum ETF 20220512 0 28.75 28.89 28.49 28.72 17500 28.72 down down correct
PKW.US Invesco BuyBack Achievers ETF 20220512 0 81.83 83.05 81.09 82.5 129600 82.5 up up correct
PLW.US Invesco Exchange 20220512 0 31.72 31.84 31.65 31.65 24200 31.65 down down correct
PNQI.US Invesco NASDAQ Internet ETF 20220512 0 120.26 125.82 120.05 123.5 41200 123.5 up up correct
POTX.US Global X Funds 20220512 0 3.28 3.49 3.2 3.38 246100 3.38 up up correct
PPH.US VanEck Vectors ETF Trust 20220512 0 74.1 75.43 73.99 75.43 112600 75.43 up up correct
PRFZ.US Invesco FTSE RAFI US 1500 Small 20220512 0 153.87 157.97 153.69 157 239500 157 up up correct
PSC.US Principal Exchange 20220512 0 38.74 39.074 38.51 39.074 5600 39.074 up down incorrect
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20220512 0 94.7 97.5 94.7 97.5 2800 97.5 up down incorrect
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20220512 0 81.79 85.24 81.79 84.78 5201 84.78 up up correct
PSCE.US Invesco S&P SmallCap Energy ETF 20220512 0 9.18 9.3 8.93 9.14 286000 9.14 down down correct
PSCF.US Invesco S&P SmallCap Financials ETF 20220512 0 49.87 50.32 49.51 50.32 3900 50.32 up up correct
PSCH.US Invesco S&P SmallCap Health Care ETF 20220512 0 126.81 131.75 126.81 131.22 19700 131.22 up down incorrect
PSCI.US Invesco S&P SmallCap Industrials ETF 20220512 0 82.65 83.92 82.271 83.9007 35348 83.9007 up up correct
PSCM.US Invesco S&P SmallCap Materials ETF 20220512 0 61.97 62.37 60.64 61.93 3600 61.93 down down correct
PSCT.US Invesco S&P SmallCap Information Technology ETF 20220512 0 116.81 119.17 116.53 118.71 7500 118.71 up up correct
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20220512 0 56.74 57.59 56.65 57.59 1400 57.59 up up correct
PSET.US Principal Exchange 20220512 0 48.996 49.19 48.996 49.19 400 49.19 up up correct
PSL.US Invesco Exchange 20220512 0 79.88 80.7 79.55 80.43 20000 80.43 up up correct
PTF.US Invesco Exchange 20220512 0 108.61 112.07 107.92 110.84 26700 110.84 up up correct
PTH.US Invesco DWA Healthcare Momentum ETF 20220512 0 110.13 113.34 110.13 113.04 157800 113.04 up up correct
PUI.US Invesco DWA Utilities Momentum ETF 20220512 0 35.23 35.23 34.6 34.99 15700 34.99 down down correct
PXI.US Invesco DWA Energy Momentum ETF 20220512 0 40.68 41.14 39.67 40.74 87900 40.74 up up correct
PY.US Principal Exchange 20220512 0 40.959 40.967 40.665 40.967 1100 40.967 up up correct
PYZ.US Invesco DWA Basic Materials Momentum ETF 20220512 0 82.95 83.9 81.3 83.22 56000 83.22 up up correct
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20220512 0 50.74 50.85 49.86 50.79 56000 50.79 up up correct
QAT.US iShares MSCI Qatar ETF 20220512 0 23.4 23.67 23.4 23.44 409700 23.44 up up correct
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20220512 0 45.13 47.95 44.25 46.67 455000 46.67 up up correct
QCLR.US Global X NASDAQ 100® Collar 95 20220512 0 21.943 21.943 21.943 21.943 0 21.943
QQC.US Simplify Nasdaq 100 plus convexity ETF 20220512 0 24.18 24.215 24.172 24.215 2900 24.215 up up correct
QQD.US Simplify Nasdaq 100 plus Downside convexity ETF 20220512 0 24.15 24.46 24.06 24.46 21000 24.46 up up correct
QQEW.US First Trust NASDAQ 20220512 0 87.26 89.58 86.75 88.6 108400 88.6 up down incorrect
QQJG.US Invesco ESG NASDAQ Next Gen 100 ETF 20220512 0 17.924 18.16 17.82 18.133 3900 18.133 up up correct
QQMG.US Invesco ESG NASDAQ 100 ETF 20220512 0 19.24 19.45 19.03 19.417 7800 19.417 up up correct
QQQ.US Invesco QQQ Trust Series 1 20220512 0 287.45 295.75 284.94 291.15 120910900 291.15 up up correct
QQQA.US ProShares Trust 20220512 0 31.96 32.45 31.96 32.45 1800 32.45 up down incorrect
QQQJ.US Invesco NASDAQ Next Gen 100 ETF 20220512 0 22.95 23.92 22.83 23.6 447300 23.6 up up correct
QQQM.US Invesco NASDAQ 100 ETF 20220512 0 118.26 121.62 117.2299 119.83 1553193 119.83 up down incorrect
QQQN.US VictoryShares Nasdaq Next 50 ETF 20220512 0 23.41 24.29 23.4 24.115 16600 24.115 up down incorrect
QQXT.US First Trust NASDAQ 20220512 0 70 71.45 69.9 71.32 6900 71.32 up down incorrect
QRMI.US Global X NASDAQ 100® Risk Managed Income ETF 20220512 0 20.57 20.586 20.56 20.565 11500 20.565 down up incorrect
QTEC.US First Trust Exchange 20220512 0 114.99 119.59 114 117.84 363900 117.84 up up correct
QTR.US Global X NASDAQ 100 Tail Risk ETF 20220512 0 19.69 19.806 19.69 19.806 200 19.806 up up correct
QYLD.US Global X NASDAQ 100 Covered Call ETF 20220512 0 17.8 18.28 17.62 18 10717700 18 up down incorrect
QYLG.US Global X Funds 20220512 0 24.43 24.93 24.05 24.64 25100 24.64 up up correct
RAYS.US Global X Solar ETF 20220512 0 16.57 17.03 16.32 16.7 17459 16.7 up down incorrect
RDVY.US First Trust Rising Dividend Achievers ETF 20220512 0 43.74 44.21 42.96 43.88 2251900 43.88 up up correct
REIT.US ALPS Active REIT ETF 20220512 0 26.2 26.319 26.05 26.319 4900 26.319 up up correct
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20220512 0 56.57 57.051 56.57 56.84 14900 56.84 up up correct
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20220512 0 57.63 57.93 57.36 57.8 11500 57.8 up up correct
RFEU.US First Trust RiverFront Dynamic Europe ETF 20220512 0 60.496 60.85 60.18 60.76 5300 60.76 up up correct
RILYO.US B Riley Financial Inc 20220512 0 25.171 25.249 25.1 25.17 40900 25.17 down down correct
RING.US iShares MSCI Global Gold Miners ETF 20220512 0 25.15 25.25 24.01 24.45 254800 24.45 down down correct
RNDM.US First Trust Exchange 20220512 0 47.73 47.73 47.443 47.443 500 47.443 down up incorrect
RNDV.US First Trust US Equity Dividend Select ETF 20220512 0 28.67 28.7034 28.59 28.7034 4260 28.7034 up up correct
RNEM.US First Trust Exchange 20220512 0 44.1 44.29 44.1 44.23 700 44.23 up up correct
RNLC.US First Trust Large Cap US Equity Select ETF 20220512 0 30.22 30.22 29.642 30.084 2400 30.084 down down correct
RNMC.US First Trust Mid Cap US Equity Select ETF 20220512 0 26.28 26.553 26.28 26.553 900 26.553 up up correct
RNRG.US Global X Renewable Energy Producers ETF 20220512 0 13.51 13.6 13.37 13.45 25000 13.45 down down correct
RNSC.US First Trust Small Cap US Equity Select ETF 20220512 0 26.15 26.2764 26.15 26.2764 615 26.2764 up down incorrect
ROBT.US First Trust Exchange 20220512 0 37.03 38.29 36.58 37.54 97800 37.54 up down incorrect
RTH.US VanEck Vectors ETF Trust 20220512 0 157.05 160.76 157.05 159.61 13600 159.61 up up correct
SARK.US Tuttle Capital Short Innovation ETF 20220512 0 79.495 81.21 69.481 73 6639000 73 down down correct
SCZ.US iShares MSCI EAFE Small 20220512 0 57.39 58.15 57.18 57.66 2285700 57.66 up down incorrect
SDG.US iShares MSCI Global Impact ETF 20220512 0 78.87 79.245 78.42 78.99 14700 78.99 up down incorrect
SDVY.US First Trust Exchange 20220512 0 25.27 25.63 25.02 25.52 388000 25.52 up up correct
SHV.US iShares Short Treasury Bond ETF 20220512 0 110.22 110.22 110.21 110.21 2122100 110.21 down down correct
SHY.US iShares Trust 20220512 0 83.14 83.24 83.11 83.17 5231400 83.17 up up correct
SKOR.US FlexShares Credit 20220512 0 48.16 48.26 48.125 48.14 25500 48.14 down up incorrect
SKYU.US ProShares Ultra Cloud Computing 20220512 0 15.9 16.0672 15.9 16.0672 412 16.0672 up up correct
SKYY.US First Trust Exchange 20220512 0 63.05 67.07 62.66 65.62 1798700 65.62 up up correct
SLQD.US iShares Trust 20220512 0 48.79 48.87 48.79 48.84 523500 48.84 up up correct
SLVO.US Credit Suisse X 20220512 0 4.44 4.44 4.29 4.31 627000 4.31 down down correct
SMCP.US AlphaMark Actively Managed Small Cap ETF 20220512 0 23.84 24.191 23.84 24.191 100 24.191 up up correct
SMH.US VanEck Vectors Semiconductor ETF 20220512 0 217.26 222.88 215.23 220.69 7988400 220.69 up up correct
SNSR.US Global X Internet of Things ETF 20220512 0 26.71 27.492 26.65 27.13 269000 27.13 up down incorrect
SNUG.US Alpha Architect ETF Trust 20220512 0 25.32 25.38 25.308 25.321 5500 25.321 up up correct
SOCL.US Global X Funds 20220512 0 34.19 35.36 33.91 34.97 27200 34.97 up up correct
SOXQ.US Invesco PHLX Semiconductor ETF 20220512 0 21.89 22.43 21.717 22.31 56300 22.31 up up correct
SOXX.US iShares Semiconductor ETF 20220512 0 380.61 390.94 377.33 387.71 1781700 387.71 up up correct
SPC.US CrossingBridge Pre 20220512 0 20.47 20.48 20.46 20.47 18900 20.47
SPRX.US Spear Alpha ETF 20220512 0 13.34 13.57 13.14 13.456 9200 13.456 up up correct
SQLV.US Legg Mason ETF Investment Trust 20220512 0 34.134 34.3 33.85 34.252 700 34.252 up up correct
SQQQ.US ProShares Trust 20220512 0 61.11 62.61 56.09 58.76 175686300 58.76 down down correct
SRET.US Global X SuperDividend REIT ETF 20220512 0 8.32 8.32 8.16 8.26 283940 8.26 down down correct
SUSB.US iShares ESG 1 20220512 0 24.3 24.34 24.268 24.31 139200 24.31 up down incorrect
SUSC.US iShares ESG USD Corporate Bond ETF 20220512 0 23.64 23.759 23.582 23.6 149500 23.6 down down correct
SUSL.US iShares ESG MSCI USA Leaders ETF 20220512 0 68 68.91 67.38 68.58 119100 68.58 up up correct
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20220512 0 52.39 53.15 52.02 53.11 135300 53.11 up up correct
TLT.US iShares 20+ Year Treasury Bond ETF 20220512 0 118.02 118.89 117.66 117.72 26405700 117.72 down down correct
TQQQ.US ProShares UltraPro QQQ 20220512 0 27.43 29.89 26.69 28.53 295496500 28.53 up up correct
TUR.US iShares Inc. 20220512 0 20.72 21.17 20.61 21.14 355400 21.14 up up correct
TUSA.US First Trust Total US Market AlphaDEX ETF 20220512 0 43.8594 43.8594 43.8594 43.8594 2 43.8594
UAE.US iShares MSCI UAE ETF 20220512 0 16.76 16.84 16.41 16.63 694100 16.63 down down correct
UCRD.US VictoryShares ESG Corporate Bond ETF 20220512 0 21.43 21.43 21.43 21.43 100 21.43
UCYB.US ProShares Ultra Nasdaq Cybersecurity 20220512 0 28.705 28.705 28.13 28.13 10000 28.13 down down correct
UFO.US Procure ETF Trust II 20220512 0 20.28 20.831 20.13 20.69 15100 20.69 up up correct
USBF.US iShares USD Bond Factor ETF 20220512 0 88.905 88.905 88.905 88.905 0 88.905
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20220512 0 51.93 52.1 51.86 51.86 1506000 51.86 down down correct
USLB.US Invesco Russell 1000 Low Beta Equal Weight ETF 20220512 0 36.824 37.248 36.824 37.248 100 37.248 up up correct
USMC.US Principal U.S. Mega 20220512 0 37.97 38.24 37.63 38.18 20900 38.18 up up correct
USOI.US Credit Suisse X 20220512 0 5.63 5.68 5.61 5.68 1169500 5.68 up up correct
USXF.US iShares ESG Advanced MSCI USA ETF 20220512 0 30.32 30.77 30.1 30.63 56200 30.63 up up correct
VCIT.US Vanguard Intermediate 20220512 0 81.5 81.8 81.46 81.48 5572100 81.48 down up incorrect
VCLT.US Vanguard Long 20220512 0 83.45 83.95 83.09 83.26 1733000 83.26 down up incorrect
VCSH.US Vanguard Scottsdale Funds 20220512 0 77.01 77.65 76.96 76.98 4748200 76.98 down down correct
VGIT.US Vanguard Intermediate 20220512 0 61.52 61.71 61.46 61.54 2601300 61.54 up up correct
VGLT.US Vanguard Scottsdale Funds 20220512 0 72.06 72.51 71.84 71.89 1016900 71.89 down up incorrect
VGSH.US Vanguard Short 20220512 0 59.11 59.18 59.1 59.14 3978600 59.14 up up correct
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20220512 0 69.85 70.7 69.5 70.01 395200 70.01 up down incorrect
VMBS.US Vanguard Mortgage 20220512 0 48.35 48.49 48.27 48.4 2413200 48.4 up up correct
VNQI.US Vanguard Global ex 20220512 0 45.31 45.75 45.14 45.46 486500 45.46 up up correct
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20220512 0 176.68 180.17 175.3 178.54 204800 178.54 up up correct
VONG.US Vanguard Scottsdale Funds 20220512 0 57.15 58.71 56.61 57.82 1396200 57.82 up up correct
VONV.US Vanguard Scottsdale Funds 20220512 0 66.37 66.96 65.65 66.69 2684300 66.69 up down incorrect
VPN.US Global X Funds 20220512 0 14.28 14.445 14.21 14.36 4700 14.36 up up correct
VRIG.US Invesco Actively Managed Exchange 20220512 0 24.88 24.899 24.87 24.87 194300 24.87 down down correct
VSDA.US VictoryShares Dividend Accelerator ETF 20220512 0 43.52 43.799 43.194 43.799 14600 43.799 up up correct
VSMV.US VictoryShares US Multi 20220512 0 38.64 39.2 38.64 39.2 12400 39.2 up up correct
VTC.US Vanguard Scottsdale Funds 20220512 0 78.46 78.739 78.32 78.47 18200 78.47 up up correct
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20220512 0 173.92 176.13 172.4 175.41 216800 175.41 up up correct
VTIP.US Vanguard Malvern Funds 20220512 0 50.54 50.56 50.37 50.43 3828700 50.43 down down correct
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20220512 0 145.46 150.88 145 149.06 70000 149.06 up down incorrect
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20220512 0 68.47 70.32 68.2 69.7 3479200 69.7 up up correct
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20220512 0 122.44 124.1 121.62 123.92 42500 123.92 up up correct
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20220512 0 63.96 64.24 63.84 64.04 545700 64.04 up down incorrect
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20220512 0 52.55 53.165 52.24 52.7 7086829 52.7 up up correct
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20220512 0 61.2 61.592 60.73 61.21 969000 61.21 up up correct
WBND.US Western Asset Total Return ETF 20220512 0 21.68 21.75 21.64 21.66 47700 21.66 down down correct
WCBR.US WisdomTree Trust 20220512 0 16.97 17.98 16.81 17.77 107300 17.77 up up correct
WINC.US Legg Mason ETF Investment Trust 20220512 0 24.09 24.17 24.08 24.14 18900 24.14 up up correct
WIZ.US Alpha Architect Merlyn.AI Bull 20220512 0 31.11 31.32 30.79 31.232 51600 31.232 up down incorrect
WNDY.US Global X Wind Energy ETF 20220512 0 17.21 17.22 17.15 17.15 500 17.15 down up incorrect
WOOD.US iShares Global Timber & Forestry ETF 20220512 0 84 84.62 82.73 83.67 30200 83.67 down down correct
XT.US iShares Exponential Technologies ETF 20220512 0 47.37 48.74 47.09 48.3 418200 48.3 up up correct
YLCO.US Global X YieldCo & Renewable Energy Income ETF 20220512 0 13.51 13.6 13.37 13.45 24970 13.45 down up incorrect
YLDE.US ClearBridge Dividend Strategy ESG ETF 20220512 0 38.19 38.77 38.19 38.77 400 38.77 up down incorrect

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