CollectAI

close-nasdaq_etfs

2022/07/13

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20220713 0 46.82 47.49 46.82 47.49 1200 47.49 up up correct
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20220713 0 66.28 67.33 66.22 66.96 1757700 66.96 up up correct
ACWI.US iShares Trust 20220713 0 82.5 83.95 82.44 83.38 2961000 83.38 up up correct
ACWX.US iShares MSCI ACWI ex U.S. ETF 20220713 0 43.36 44.08 43.36 43.89 2420800 43.89 up down incorrect
ADRE.US Invesco BLDRS Emerging Markets 50 ADR Index Fund 20220713 0 38.18 38.19 38.14 38.19 4200 38.19 up down incorrect
AGNG.US Global X Aging Population ETF 20220713 0 25.28 25.55 25.28 25.43 5200 25.43 up up correct
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20220713 0 45.76 45.86 45.67 45.81 50000 45.81 up up correct
AIA.US iShares Trust 20220713 0 59.75 60.83 59.72 60.52 72500 60.52 up down incorrect
AIQ.US Global X Artificial Intelligence & Technology ETF 20220713 0 20.41 20.92 20.41 20.77 8500 20.77 up up correct
AIRR.US First Trust Exchange 20220713 0 36.87 37.321 36.87 37.233 13500 37.233 up up correct
ALTY.US Global X Funds 20220713 0 11.426 11.58 11.42 11.58 11200 11.58 up down incorrect
ANGL.US VanEck Vectors ETF Trust 20220713 0 27.05 27.37 27.05 27.27 5436100 27.27 up up correct
AQWA.US Global X Funds 20220713 0 13.05 13.14 13.02 13.121 1200 13.121 up down incorrect
ASET.US FlexShares Real Assets Allocation Index Fund 20220713 0 29.77 29.77 29.63 29.63 7600 29.63 down up incorrect
BBH.US VanEck Vectors Biotech ETF 20220713 0 151.29 153.76 150.8 152.38 34800 152.38 up down incorrect
BFIT.US Global X Health & Wellness ETF 20220713 0 20.11 20.385 20.11 20.384 1600 20.384 up up correct
BGRN.US iShares Trust 20220713 0 47.422 47.86 47.37 47.78 9500 47.78 up up correct
BIB.US ProShares Ultra Nasdaq Biotechnology 20220713 0 51.9 54.46 51.4 53.65 18100 53.65 up up correct
BICK.US First Trust BICK Index Fund 20220713 0 25.32 26.29 25.32 26.29 1000 26.29 up up correct
BIS.US ProShares UltraShort Nasdaq Biotechnology 20220713 0 24.1 24.12 23.73 24.12 4200 24.12 up down incorrect
BJK.US VanEck Vectors Gaming ETF 20220713 0 32.76 33.28 32.51 33.07 4700 33.07 up up correct
BKCH.US Global X Blockchain ETF 20220713 0 5.43 5.594 5.29 5.53 89100 5.53 up up correct
BLCN.US Siren ETF Trust 20220713 0 25.08 25.56 24.86 25.43 34900 25.43 up down incorrect
BND.US Vanguard Bond Index Funds 20220713 0 74.87 75.63 74.85 75.57 6382700 75.57 up up correct
BNDW.US Vanguard Total World Bond ETF 20220713 0 70.04 70.62 70.04 70.62 33200 70.62 up down incorrect
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20220713 0 49.76 50 49.71 49.94 1853000 49.94 up down incorrect
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20220713 0 19.95 20.315 19.81 20.14 442600 20.14 up down incorrect
BSBE.US Invesco BulletShares (R) 2022 USD Emerging Markets Debt ETF 20220713 0 23.82 23.87 23.82 23.86 3500 23.86 up up correct
BSCE.US Invesco BulletShares 2023 USD Emerging Markets Debt ETF 20220713 0 23.11 23.1899 23.11 23.18 6846 23.18 up down incorrect
BSCM.US Invesco BulletShares 2022 Corporate Bond ETF 20220713 0 21.19 21.21 21.19 21.19 334500 21.19
BSCN.US Invesco BulletShares 2023 Corporate Bond ETF 20220713 0 20.95 20.96 20.93 20.94 588700 20.94 down down correct
BSCO.US Invesco Exchange 20220713 0 20.7 20.75 20.68 20.74 614100 20.74 up down incorrect
BSCP.US Invesco BulletShares 2025 Corporate Bond ETF 20220713 0 20.38 20.46 20.36 20.44 372200 20.44 up down incorrect
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20220713 0 19.24 19.36 19.24 19.35 149200 19.35 up down incorrect
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20220713 0 19.32 19.479 19.32 19.45 122000 19.45 up down incorrect
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20220713 0 19.95 20.16 19.95 20.16 78400 20.16 up up correct
BSCT.US Invesco BulletShares 2029 Corporate Bond ETF 20220713 0 18.17 18.4 18.17 18.4 47100 18.4 up down incorrect
BSCU.US Invesco BulletShares 2030 Corporate Bond ETF 20220713 0 16.45 16.69 16.45 16.68 27500 16.68 up down incorrect
BSCV.US Invesco BulletShares 2031 Corporate Bond ETF 20220713 0 16.43 16.65 16.43 16.6 10400 16.6 up up correct
BSDE.US Invesco BulletShares (R) 2024 Emerging Markets Debt ETF 20220713 0 23.99 24.04 23.97 24 7200 24 up down incorrect
BSJM.US Invesco BulletShares 2022 High Yield Corporate Bond ETF 20220713 0 22.06 22.16 22.05 22.12 139300 22.12 up up correct
BSJN.US Invesco BulletShares 2023 High Yield Corporate Bond ETF 20220713 0 23.12 23.25 23.1 23.21 356300 23.21 up down incorrect
BSJO.US Invesco BulletShares 2024 High Yield Corporate Bond ETF 20220713 0 21.95 22.14 21.925 22.08 569200 22.08 up up correct
BSJP.US Invesco BulletShares 2025 High Yield Corporate Bond ETF 20220713 0 22.12 22.28 22.08 22.25 306300 22.25 up down incorrect
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20220713 0 22.36 22.54 22.29 22.51 195200 22.51 up up correct
BSJR.US Invesco BulletShares 2027 High Yield Corporate Bond ETF 20220713 0 21.36 21.6 21.34 21.53 53200 21.53 up down incorrect
BSJS.US Invesco BulletShares 2028 High Yield Corporate Bond ETF 20220713 0 21.178 21.28 21.167 21.265 4000 21.265 up down incorrect
BSJT.US Invesco BulletShares 2029 High Yield Corporate Bond ETF 20220713 0 20.355 20.355 20.355 20.355 0 20.355
BSMM.US Invesco Exchange 20220713 0 25.32 25.35 25.28 25.32 22300 25.32
BSMN.US Invesco Exchange 20220713 0 25.2 25.28 25.19 25.27 22800 25.27 up up correct
BSMO.US Invesco Exchange 20220713 0 24.93 25 24.93 25 18200 25 up up correct
BSMP.US Invesco Exchange 20220713 0 24.655 24.73 24.654 24.71 19500 24.71 up up correct
BSMQ.US Invesco Exchange 20220713 0 23.88 23.94 23.84 23.9 15200 23.9 up down incorrect
BSMR.US Invesco Exchange 20220713 0 23.93 23.93 23.885 23.93 10400 23.93
BSMS.US Invesco Exchange 20220713 0 23.6 23.64 23.6 23.6 3300 23.6
BSMT.US Invesco Exchange 20220713 0 23.22 23.308 23.21 23.28 3800 23.28 up down incorrect
BSMU.US Invesco BulletShares 2030 Municipal Bond ETF 20220713 0 22.09 22.17 22.09 22.14 2900 22.14 up down incorrect
BSMV.US Invesco BulletShares 2031 Municipal Bond ETF 20220713 0 21.06 21.07 21.011 21.037 17400 21.037 down up incorrect
BTEC.US Principal Healthcare Innovators Index ETF 20220713 0 34.13 35.141 34.13 35.013 17200 35.013 up down incorrect
BUG.US Global X Funds 20220713 0 24.95 25.571 24.77 25.37 206900 25.37 up down incorrect
CACG.US Legg Mason ETF Investment Trust 20220713 0 35.72 36.39 35.72 36.15 5700 36.15 up up correct
CARZ.US First Trust NASDAQ Global Auto Index Fund 20220713 0 44.4 45.2 44.4 45.06 2800 45.06 up up correct
CATH.US Global X S&P 500 Catholic Values ETF 20220713 0 45.622 46.41 45.622 46.07 16800 46.07 up down incorrect
CDC.US Victory Portfolios II 20220713 0 66.46 66.633 66.365 66.53 155900 66.53 up up correct
CDL.US Victory Portfolios II 20220713 0 57.24 57.92 57.23 57.58 19900 57.58 up down incorrect
CEFA.US Global X S&P Catholic Values Developed ex 20220713 0 24.1789 24.1789 24.1789 24.1789 63 24.1789
CEY.US VictoryShares Emerging Market High Div Volatility Wtd ETF 20220713 0 18.23 18.23 18.17 18.17 300 18.17 down up incorrect
CFA.US VictoryShares US 500 Volatility Wtd ETF 20220713 0 63.67 64.5 63.62 64.21 11200 64.21 up down incorrect
CFO.US Victory Portfolios II 20220713 0 64.64 64.96 64.64 64.96 47200 64.96 up down incorrect
CHB.US Global X China Biotech Innovation ETF 20220713 0 10.84 10.845 10.84 10.845 253 10.845 up up correct
CHNA.US ETF Series Solutions 20220713 0 19.84 20.17 19.84 20.17 400 20.17 up up correct
CIBR.US First Trust Exchange 20220713 0 39.92 41.07 39.73 40.68 556200 40.68 up up correct
CID.US VictoryShares International High Div Volatility Wtd ETF 20220713 0 27.83 28.11 27.611 28.1 4300 28.1 up down incorrect
CIL.US Victory Portfolios II 20220713 0 35.53 36.05 35.53 36.05 400 36.05 up down incorrect
CIZ.US VictoryShares Developed Enhanced Volatility Wtd ETF 20220713 0 29.22 29.56 29.21 29.56 2400 29.56 up up correct
CLOU.US Global X Funds 20220713 0 16 16.47 15.815 16.22 275000 16.22 up down incorrect
CLRG.US IndexIQ ETF Trust 20220713 0 29.73 29.79 29.676 29.676 300 29.676 down up incorrect
CNCR.US Loncar Cancer Immunotherapy ETF 20220713 0 15.9 16.82 15.88 16.707 4500 16.707 up up correct
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20220713 0 38 38.655 37.86 38.09 320500 38.09 up down incorrect
CSA.US Victory Portfolios II 20220713 0 56.3342 56.3342 56.3342 56.3342 128 56.3342
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20220713 0 51.64 51.91 51.17 51.71 30000 51.71 up up correct
CSF.US VictoryShares US Discovery Enhanced Volatility Wtd ETF 20220713 0 55.02 55.02 54.84 54.981 3900 54.981 down down correct
CSML.US IQ Chaikin U.S. Small Cap ETF 20220713 0 30.14 30.22 30.02 30.21 1900 30.21 up down incorrect
CTEC.US Global X Funds 20220713 0 13.32 13.71 13.24 13.67 14000 13.67 up down incorrect
CXSE.US WisdomTree Trust 20220713 0 39.77 40.75 39.77 40.41 68100 40.41 up up correct
DALI.US First Trust Dorsey Wright DALI 1 ETF 20220713 0 24.12 24.33 24.12 24.25 4300 24.25 up down incorrect
DAPP.US VanEck Vectors ETF Trust 20220713 0 4.64 4.85 4.57 4.79 134500 4.79 up up correct
DAX.US Global X DAX Germany ETF 20220713 0 22.16 22.44 22.002 22.37 12800 22.37 up up correct
DDI.US DoubleDown Interactive Co. Ltd. American Depository Shares 20220713 0 9.7 9.7 9.51 9.6 3400 9.6 down down correct
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20220713 0 28.763 28.984 28.763 28.88 17600 28.88 up down incorrect
DEMZ.US Democratic Large Cap Core ETF 20220713 0 22.96 23.15 22.95 23.1 1600 23.1 up up correct
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20220713 0 21.23 21.51 21.21 21.405 24000 21.405 up down incorrect
DGRS.US WisdomTree Trust 20220713 0 39.18 39.58 39.18 39.44 7700 39.44 up up correct
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20220713 0 57 57.73 56.91 57.33 379000 57.33 up down incorrect
DMXF.US iShares ESG Advanced MSCI EAFE Index ETF 20220713 0 50.8 51.379 50.68 51.243 35200 51.243 up down incorrect
DRIV.US Global X Funds 20220713 0 21.18 21.69 21.04 21.54 95100 21.54 up down incorrect
DSLV.US VelocityShares 3x Inverse Silver ETN Linked to the S&P GSCI Silver Index ER 20220713 0 1.8457 1.8457 1.8457 1.8457 0 1.8457
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20220713 0 21.48 21.53 21.42 21.44 9722 21.44 down down correct
DVOL.US First Trust Exchange 20220713 0 24.87 25.15 24.87 25.05 7200 25.05 up down incorrect
DVY.US iShares Trust 20220713 0 116.38 117.21 115.4 116.32 1032700 116.32 down up incorrect
DWAS.US Invesco DWA SmallCap Momentum ETF 20220713 0 65.98 67.69 65.98 67.34 26100 67.34 up down incorrect
DWAW.US AdvisorShares Trust 20220713 0 30.2 30.29 30.04 30.14 4800 30.14 down up incorrect
DWEQ.US AdvisorShares Trust 20220713 0 20.65 20.65 20.612 20.612 300 20.612 down up incorrect
DWMC.US AdvisorShares Trust 20220713 0 29.56 29.56 29.56 29.56 100 29.56
DWPP.US First Trust Dorsey Wright People's Portfolio ETF 20220713 0 27.89 28.02 27.86 27.932 13600 27.932 up down incorrect
DWSH.US AdvisorShares Dorsey Wright Short ETF 20220713 0 10.39 10.42 10.2 10.25 24700 10.25 down down correct
DWUS.US AdvisorShares Trust 20220713 0 32.09 32.17 31.99 32.03 300 32.03 down up incorrect
DXGE.US WisdomTree Germany Hedged Equity Fund 20220713 0 29.58 29.78 29.58 29.75 15300 29.75 up up correct
DXJS.US WisdomTree Trust 20220713 0 42.67 42.83 42.52 42.83 1000 42.83 up up correct
EBIZ.US Global X Funds 20220713 0 16.39 16.925 16.39 16.84 1600 16.84 up down incorrect
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20220713 0 18.26 18.535 18.26 18.48 400 18.48 up down incorrect
EDOC.US Global X Telemedicine & Digital Health ETF 20220713 0 11.76 12.01 11.73 11.89 9300 11.89 up up correct
EDUT.US Global X Education ETF 20220713 0 6.39 6.42 6.35 6.35 721 6.35 down down correct
EEMA.US iShares MSCI Emerging Markets Asia ETF 20220713 0 65.56 66.43 65.55 66.27 65800 66.27 up up correct
EFAS.US Global X MSCI SuperDividend EAFE ETF 20220713 0 13.15 13.369 13.15 13.26 2310 13.26 up down incorrect
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20220713 0 82.37 83.41 82.26 83.34 11472300 83.34 up down incorrect
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20220713 0 59.36 60.21 59.35 59.69 2000 59.69 up up correct
EMIF.US iShares Emerging Markets Infrastructure ETF 20220713 0 21.03 21.14 20.96 21.05 2300 21.05 up down incorrect
EMXC.US iShares MSCI Emerging Markets ex China ETF 20220713 0 46.09 46.86 46.09 46.67 1577800 46.67 up up correct
EMXF.US iShares Trust 20220713 0 34.82 35.2 34.82 34.98 6900 34.98 up down incorrect
ENZL.US iShares MSCI New Zealand ETF 20220713 0 44.54 45.29 44.54 45.05 3700 45.05 up up correct
EQRR.US ProShares Equities for Rising Rates ETF 20220713 0 43.85 44.191 43.69 43.94 5200 43.94 up down incorrect
ESGD.US iShares ESG Aware MSCI EAFE ETF 20220713 0 60.86 61.88 60.857 61.58 807200 61.58 up down incorrect
ESGE.US iShares ESG Aware MSCI EM ETF 20220713 0 30.79 31.3 30.76 31.14 867900 31.14 up down incorrect
ESGU.US iShares ESG Aware MSCI USA ETF 20220713 0 83.52 85.05 83.39 84.4 962500 84.4 up up correct
ESMV.US iShares ESG MSCI USA Min Vol Factor ETF 20220713 0 21.9236 21.9236 21.9236 21.9236 10 21.9236
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20220713 0 46.32 47.25 46.23 47.05 41800 47.05 up down incorrect
EUFN.US iShares MSCI Europe Financials ETF 20220713 0 14.95 15.07 14.8 15 1933000 15 up up correct
EVLMC.US Eaton Vance TABS 5 20220713 0 99.96 99.96 99.96 99.96 0 99.96
EWEB.US Global X Emerging Markets Internet & E 20220713 0 7.36 7.4 7.3 7.3 1500 7.3 down up incorrect
EWJE.US iShares Trust 20220713 0 29.91 29.91 29.85 29.85 3300 29.85 down down correct
EWJV.US iShares Trust 20220713 0 23.29 23.54 23.29 23.47 28000 23.47 up up correct
EWZS.US iShares MSCI Brazil Small 20220713 0 11.47 11.69 11.45 11.45 2600 11.45 down up incorrect
FAAR.US First Trust Exchange 20220713 0 32.31 32.498 32.31 32.44 150400 32.44 up up correct
FAB.US First Trust Exchange 20220713 0 64.813 65.61 64.655 65.61 2228 65.61 up down incorrect
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20220713 0 90.95 92.05 90.95 92.05 1100 92.05 up down incorrect
FALN.US iShares Fallen Angels USD Bond ETF 20220713 0 24.62 24.87 24.58 24.77 1430700 24.77 up down incorrect
FBZ.US First Trust Brazil AlphaDEX Fund 20220713 0 9.53 9.53 9.44 9.44 200 9.44 down up incorrect
FCA.US First Trust Exchange 20220713 0 24.98 25.37 24.95 24.95 9200 24.95 down up incorrect
FCAL.US First Trust Exchange 20220713 0 48.93 49.07 48.85 49.07 6300 49.07 up up correct
FCEF.US First Trust CEF Income Opportunity ETF 20220713 0 19.701 19.85 19.701 19.81 2700 19.81 up down incorrect
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20220713 0 31.56 31.79 31.46 31.66 28000 31.66 up up correct
FDIV.US First Trust Strategic Income ETF 20220713 0 45.158 45.2039 45.14 45.19 2085 45.19 up down incorrect
FDNI.US First Trust Dow Jones International Internet ETF 20220713 0 22.92 23.55 22.9 23.2 4200 23.2 up up correct
FDT.US First Trust Exchange 20220713 0 45.53 46.3 45.24 46.16 34600 46.16 up up correct
FDTS.US First Trust Developed Markets ex 20220713 0 35.247 36.03 35.11 36.03 3185 36.03 up up correct
FEM.US First Trust Emerging Markets AlphaDEX Fund 20220713 0 20.28 20.67 20.28 20.52 70500 20.52 up down incorrect
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20220713 0 25.39 25.716 25.3 25.53 189800 25.53 up up correct
FEMS.US First Trust Exchange 20220713 0 32.26 32.74 32.26 32.5 9600 32.5 up down incorrect
FEP.US First Trust Europe AlphaDEX Fund 20220713 0 29.64 30.09 29.64 29.98 16400 29.98 up up correct
FEUZ.US First Trust Exchange 20220713 0 31.92 32.37 31.92 32.37 1800 32.37 up up correct
FEX.US First Trust Large Cap Core AlphaDEX Fund 20220713 0 75.48 76.46 75.35 76.06 13000 76.06 up up correct
FGM.US First Trust Germany AlphaDEX Fund 20220713 0 32.01 32.12 32.01 32.12 200 32.12 up down incorrect
FICS.US First Trust International Developed Cap Strength ETF 20220713 0 28.32 28.32 28.25 28.25 300 28.25 down down correct
FID.US First Trust S&P International Dividend Aristocrats ETF 20220713 0 15.55 15.6 15.52 15.55 59200 15.55
FINX.US Global X FinTech ETF 20220713 0 21.37 21.8 21.12 21.67 77700 21.67 up down incorrect
FIXD.US First Trust Exchange 20220713 0 46.26 46.66 46.19 46.61 297000 46.61 up up correct
FJP.US First Trust Japan AlphaDEX Fund 20220713 0 39.99 39.99 39.77 39.77 600 39.77 down down correct
FKU.US First Trust United Kingdom AlphaDEX Fund 20220713 0 30.86 31.19 30.5 31.04 5400 31.04 up down incorrect
FLN.US First Trust Latin America AlphaDEX Fund 20220713 0 15.75 15.75 15.61 15.61 500 15.61 down up incorrect
FMB.US First Trust Managed Municipal ETF 20220713 0 51.12 51.3 51.06 51.2 245500 51.2 up down incorrect
FMHI.US First Trust Exchange 20220713 0 48.26 48.34 48.124 48.3 27000 48.3 up down incorrect
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20220713 0 40.25 40.93 40.25 40.82 8100 40.82 up up correct
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20220713 0 83.34 84.64 83.27 84.17 40300 84.17 up down incorrect
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20220713 0 54.23 55.51 54.23 55.34 6000 55.34 up up correct
FPA.US First Trust Asia Pacific Ex 20220713 0 24.71 24.87 24.65 24.65 500 24.65 down down correct
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20220713 0 19.14 19.15 19.14 19.15 200 19.15 up up correct
FPXI.US First Trust International Equity Opportunities ETF 20220713 0 41.35 42.23 41.28 42.03 33500 42.03 up down incorrect
FSZ.US First Trust Switzerland AlphaDEX Fund 20220713 0 51.37 51.85 51.27 51.85 1500 51.85 up down incorrect
FTA.US First Trust Large Cap Value AlphaDEX Fund 20220713 0 61.87 62.47 61.45 62.17 59500 62.17 up up correct
FTAG.US First Trust Exchange 20220713 0 26.41 26.69 26.41 26.59 3200 26.59 up up correct
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20220713 0 87.28 88.72 87.28 88.13 68500 88.13 up down incorrect
FTCS.US First Trust Capital Strength ETF 20220713 0 69.46 70.07 69.25 69.5 425900 69.5 up down incorrect
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20220713 0 25.45 25.865 25.29 25.62 1260800 25.62 up up correct
FTHI.US First Trust BuyWrite Income ETF 20220713 0 19.69 20.26 19.69 20.16 12400 20.16 up up correct
FTLB.US First Trust Hedged BuyWrite Income ETF 20220713 0 20.285 20.29 20.13 20.2 1344 20.2 down up incorrect
FTRI.US First Trust Exchange 20220713 0 12.41 12.71 12.41 12.63 146800 12.63 up down incorrect
FTSL.US First Trust Senior Loan Fund 20220713 0 44.14 44.33 44.08 44.31 624200 44.31 up down incorrect
FTSM.US First Trust Enhanced Short Maturity ETF 20220713 0 59.38 59.39 59.37 59.38 783100 59.38
FTXD.US First Trust Nasdaq Retail ETF 20220713 0 23.9151 23.9151 23.9151 23.9151 19 23.9151
FTXG.US First Trust Nasdaq Food & Beverage ETF 20220713 0 25.7 26.21 25.7 26.11 61400 26.11 up down incorrect
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20220713 0 26.675 26.74 26.44 26.44 31800 26.44 down down correct
FTXL.US First Trust Nasdaq Semiconductor ETF 20220713 0 52.28 53.615 52.085 53.53 3200 53.53 up down incorrect
FTXN.US First Trust Nasdaq Oil & Gas ETF 20220713 0 21.96 22.87 21.95 22.47 314200 22.47 up down incorrect
FTXO.US First Trust Nasdaq Bank ETF 20220713 0 25.94 26.07 25.564 25.903 38300 25.903 down down correct
FTXR.US First Trust Nasdaq Transportation ETF 20220713 0 25.01 25.41 25.01 25.28 27200 25.28 up down incorrect
FV.US First Trust Dorsey Wright Focus 5 ETF 20220713 0 40.39 41.31 40.39 40.99 87100 40.99 up down incorrect
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20220713 0 33.649 33.82 33.54 33.7 12600 33.7 up up correct
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20220713 0 53.53 54.63 53.53 54.46 4900 54.46 up down incorrect
FYT.US First Trust Small Cap Value AlphaDEX Fund 20220713 0 43.85 44.4 43.65 44.3 21800 44.3 up up correct
FYX.US First Trust Exchange 20220713 0 76.02 77.03 75.86 76.81 20400 76.81 up down incorrect
GENY.US Principal Millennials Index ETF 20220713 0 39.132 39.132 39.132 39.132 100 39.132
GET.US Getnet Adquirência e Serviços para Meios de Pagamento S.A. 20220713 0 1.63 1.66 1.63 1.64 3100 1.64 up up correct
GIGE.US SoFi Gig Economy ETF 20220713 0 14.645 14.93 14.645 14.82 500 14.82 up down incorrect
GLDI.US Credit Suisse X 20220713 0 7.46 7.57 7.46 7.52 107000 7.52 up up correct
GNMA.US iShares GNMA Bond ETF 20220713 0 45.39 47.35 45.39 45.78 126000 45.78 up down incorrect
GNOM.US Global X Genomics & Biotechnology ETF 20220713 0 13.51 14.199 13.41 14.06 115000 14.06 up up correct
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20220713 0 75.68 77.48 75.54 77.11 28200 77.11 up down incorrect
GXTG.US Global X Funds 20220713 0 28.47 29.241 28.45 29.06 6200 29.06 up up correct
HERD.US Pacer Cash Cows Fund of Funds ETF 20220713 0 30.28 30.63 30.28 30.426 28600 30.426 up down incorrect
HERO.US Global X Funds 20220713 0 20.6 20.99 20.6 20.91 15300 20.91 up down incorrect
HEWG.US iShares Trust 20220713 0 24.76 25 24.76 24.98 112800 24.98 up up correct
HLAL.US Wahed FTSE USA Shariah ETF 20220713 0 34.84 35.4 34.83 35.19 8300 35.19 up down incorrect
HNDL.US Strategy Shares 20220713 0 20.5 20.8825 20.5 20.85 118684 20.729 up up correct
HYDR.US Global X Hydrogen ETF 20220713 0 12.05 12.53 12 12.42 24900 12.42 up down incorrect
HYLS.US First Trust Tactical High Yield ETF 20220713 0 39.72 40.14 39.63 39.88 394500 39.88 up down incorrect
HYXE.US iShares iBoxx $ High Yield ex Oil & Gas Corporate Bond ETF 20220713 0 44.03 44.39 43.96 44.35 13396 44.35 up up correct
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20220713 0 44.03 44.39 43.96 44.35 13400 44.35 up up correct
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20220713 0 20.13 20.34 20.12 20.31 88100 20.31 up down incorrect
IBB.US iShares Biotechnology ETF 20220713 0 121.5 124.64 121.42 123.55 2097600 123.55 up up correct
IBBQ.US Invesco Nasdaq Biotechnology ETF 20220713 0 19.59 19.98 19.57 19.81 20300 19.81 up up correct
IBET.US iBET Sports Betting and Gaming ETF 20220713 0 8.37 8.375 8.37 8.375 300 8.375 up up correct
IBTB.US iShares Trust 20220713 0 25.33 25.34 25.32 25.33 42900 25.33
IBTD.US iShares Trust 20220713 0 24.88 24.88 24.86 24.87 62400 24.87 down up incorrect
IBTE.US iShares Trust 20220713 0 24.32 24.36 24.308 24.335 38300 24.335 up down incorrect
IBTF.US iShares Trust 20220713 0 23.84 23.93 23.84 23.88 25400 23.88 up down incorrect
IBTG.US iShares Trust 20220713 0 23.46 23.56 23.446 23.53 12300 23.53 up down incorrect
IBTH.US iShares Trust 20220713 0 23.09 23.24 23.09 23.18 7000 23.18 up up correct
IBTI.US iShares Trust 20220713 0 22.87 23.04 22.865 23 8100 23 up up correct
IBTJ.US iShares Trust 20220713 0 22.65 22.85 22.64 22.82 11113 22.82 up up correct
IBTK.US iShares iBonds Dec 2030 Term Treasury ETF 20220713 0 20.74 20.96 20.74 20.93 12834 20.93 up down incorrect
IBTL.US iShares iBonds Dec 2031 Term Treasury ETF 20220713 0 21.91 22.01 21.91 22.01 1000 22.01 up up correct
ICLN.US iShares Global Clean Energy ETF 20220713 0 18.82 19.42 18.68 19.21 3003400 19.21 up down incorrect
IDLB.US Invesco FTSE International Low Beta Equal Weight ETF 20220713 0 23.409 23.409 23.409 23.409 0 23.409
IEF.US iShares 7 20220713 0 101.91 103.05 101.78 102.97 6809400 102.97 up up correct
IEI.US iShares 3 20220713 0 118.83 119.63 118.75 119.44 1548800 119.44 up down incorrect
IEUS.US iShares MSCI Europe Small 20220713 0 46.68 47.6 46.68 47.36 6600 47.36 up up correct
IFGL.US iShares International Developed Real Estate ETF 20220713 0 21.99 22.32 21.99 22.1 18500 22.1 up down incorrect
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20220713 0 17.19 17.389 17.101 17.28 71400 17.28 up up correct
IGF.US iShares Trust 20220713 0 45.56 46.15 45.45 45.82 191600 45.82 up up correct
IGIB.US iShares 5 20220713 0 50.88 51.52 50.87 51.51 2480200 51.51 up down incorrect
IGOV.US iShares International Treasury Bond ETF 20220713 0 40.03 40.43 39.86 40.23 132500 40.23 up up correct
IGSB.US iShares 1 20220713 0 50.32 50.56 50.32 50.51 2240500 50.51 up down incorrect
IHYF.US Invesco High Yield Bond Factor ETF 20220713 0 21.77 21.77 21.72 21.72 1600 21.72 down down correct
IJT.US iShares S&P Small 20220713 0 104.52 106.31 104.4 105.87 157000 105.87 up down incorrect
IMCV.US iShares Morningstar Mid 20220713 0 59.02 59.53 58.93 59.27 18700 59.27 up up correct
INDY.US iShares India 50 ETF 20220713 0 40.66 41.05 40.6 40.87 89300 40.87 up up correct
IPKW.US Invesco International BuyBack Achievers ETF 20220713 0 31.31 31.4475 31.31 31.35 1761 31.35 up down incorrect
ISDX.US Invesco RAFI Strategic Developed ex 20220713 0 25.34 25.87 25.34 25.87 72500 25.87 up up correct
ISEM.US Invesco RAFI Strategic Emerging Markets ETF 20220713 0 22.33 22.62 22.33 22.59 1900 22.59 up up correct
ISHG.US iShares 1 20220713 0 68.14 68.14 67.92 67.92 700 67.92 down up incorrect
ISTB.US iShares Core 1 20220713 0 47.17 47.35 47.16 47.3 947900 47.3 up down incorrect
IUS.US Invesco RAFI Strategic US ETF 20220713 0 35.15 35.7 35.15 35.49 13900 35.49 up down incorrect
IUSB.US iShares Core Total USD Bond Market ETF 20220713 0 46.56 47 46.55 46.99 1708900 46.99 up down incorrect
IUSG.US iShares Core S&P U.S. Growth ETF 20220713 0 83.67 85.41 83.39 84.79 497700 84.79 up up correct
IUSS.US Invesco RAFI Strategic US Small Company ETF 20220713 0 32 32.26 32 32.16 10200 32.16 up down incorrect
IUSV.US iShares Core S&P U.S. Value ETF 20220713 0 66.36 67.01 66.01 66.59 561400 66.59 up down incorrect
IXUS.US iShares Core MSCI Total International Stock ETF 20220713 0 55.08 55.89 55 55.7 2115200 55.7 up down incorrect
JKI.US iShares Morningstar Mid 20220713 0 59.02 59.53 58.925 59.27 18686 59.27 up up correct
JOET.US Virtus ETF Trust II 20220713 0 24.95 25.34 24.93 25.14 28000 25.14 up down incorrect
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20220713 0 46.43 47.93 46.43 47.4 7200 47.4 up up correct
KBWB.US Invesco Exchange 20220713 0 51.73 51.73 50.66 51.42 670512 51.42 down up incorrect
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20220713 0 16.74 16.82 16.61 16.8 43700 16.8 up down incorrect
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20220713 0 80.01 80.24 79.39 79.66 413600 79.66 down down correct
KBWR.US Invesco KBW Regional Banking ETF 20220713 0 53.35 53.35 52.94 53.14 3100 53.14 down up incorrect
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20220713 0 22.34 22.46 22.19 22.39 47700 22.39 up up correct
KEJI.US Global X Funds 20220713 0 14.33 14.46 14.33 14.46 1900 14.46 up down incorrect
KRMA.US Global X Conscious Companies ETF 20220713 0 26.56 27.07 26.56 26.97 39100 26.97 up down incorrect
KROP.US Global X Funds 20220713 0 15.93 16.14 15.93 16.072 2600 16.072 up down incorrect
LDEM.US iShares ESG MSCI EM Leaders ETF 20220713 0 45.91 45.91 45.52 45.52 3300 45.52 down up incorrect
LDSF.US First Trust Exchange 20220713 0 18.76 18.81 18.68 18.775 226200 18.775 up up correct
LEGR.US First Trust Exchange 20220713 0 32.86 33.41 32.84 33.15 8500 33.15 up down incorrect
LMBS.US First Trust Low Duration Opportunities ETF 20220713 0 48.29 48.335 48.231 48.32 279200 48.32 up up correct
LNGR.US Global X Aging Population ETF 20220713 0 25.28 25.55 25.28 25.43 5184 25.43 up down incorrect
LRGE.US ClearBridge Large Cap Growth ESG ETF 20220713 0 41.29 42.13 41.29 41.914 82100 41.914 up down incorrect
LVHD.US Legg Mason Low Volatility High Dividend ETF 20220713 0 37.48 37.77 37.32 37.55 37400 37.55 up up correct
MBB.US iShares Trust 20220713 0 96.9 97.93 96.9 97.87 2075800 97.87 up down incorrect
MCEF.US First Trust Municipal CEF Income Opportunity ETF 20220713 0 16.96 16.96 16.9393 16.945 1377 16.945 down down correct
MCHI.US iShares MSCI China ETF 20220713 0 51.84 52.99 51.77 52.54 5223500 52.54 up up correct
MDCP.US VictoryShares THB Mid Cap ESG ETF 20220713 0 20.7514 20.7514 20.7514 20.7514 0 20.7514
MDIV.US First Trust Multi 20220713 0 15.24 15.35 15.15 15.32 42700 15.32 up up correct
MILN.US Global X Millennials Consumer ETF 20220713 0 26 26.6 26 26.538 7300 26.538 up down incorrect
NFTY.US First Trust Exchange 20220713 0 41.38 41.6 41.38 41.6 544 41.6 up down incorrect
NXTG.US First Trust Exchange 20220713 0 62.87 64.08 62.87 63.78 27100 63.78 up down incorrect
ONEQ.US Fidelity Nasdaq Composite Index ETF 20220713 0 43.33 44.3 43.14 44.01 211073 44.01 up down incorrect
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20220713 0 16.85 17.12 16.792 16.88 4465000 16.88 up down incorrect
PDP.US Invesco DWA Momentum ETF 20220713 0 67.3 68.51 67.3 68.05 28900 68.05 up down incorrect
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20220713 0 20.4 20.48 20.2 20.37 277200 20.37 down down correct
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20220713 0 61.26 62.29 61.26 61.98 3900 61.98 up down incorrect
PFF.US iShares Preferred and Income Securities ETF 20220713 0 32.82 33.19 32.82 33.18 2322000 33.18 up up correct
PFI.US Invesco DWA Financial Momentum ETF 20220713 0 39 39.38 38.83 39.29 2900 39.29 up down incorrect
PFM.US Invesco Dividend Achievers ETF 20220713 0 34.22 34.6 34.16 34.41 31700 34.41 up down incorrect
PGJ.US Invesco Golden Dragon China ETF 20220713 0 29.89 31.35 29.89 30.95 39200 30.95 up down incorrect
PHO.US Invesco Water Resources ETF 20220713 0 45.69 46.36 45.54 46.1 148700 46.1 up up correct
PID.US Invesco International Dividend Achievers ETF 20220713 0 16.84 16.97 16.7 16.88 231400 16.88 up up correct
PIE.US Invesco DWA Emerging Markets Momentum ETF 20220713 0 17.97 18.08 17.83 18.04 73800 18.04 up up correct
PIO.US Invesco Global Water ETF 20220713 0 30.82 31.14 30.75 31.04 55000 31.04 up up correct
PIZ.US Invesco DWA Developed Markets Momentum ETF 20220713 0 26.86 27.22 26.71 27.12 33600 27.12 up down incorrect
PKW.US Invesco BuyBack Achievers ETF 20220713 0 77.26 78.4 77.21 77.86 26800 77.86 up up correct
PLW.US Invesco Exchange 20220713 0 31.1 31.52 31.08 31.5 10900 31.5 up up correct
PNQI.US Invesco NASDAQ Internet ETF 20220713 0 118.22 121.31 117.93 120.59 13800 120.59 up up correct
POTX.US Global X Funds 20220713 0 16.48 16.7 16.41 16.53 4900 16.53 up up correct
PPH.US VanEck Vectors ETF Trust 20220713 0 75.5 75.84 75.14 75.5 106000 75.5
PRFZ.US Invesco FTSE RAFI US 1500 Small 20220713 0 152.13 154.65 152.13 154.07 145600 154.07 up down incorrect
PSC.US Principal Exchange 20220713 0 37.85 38.139 37.85 38.139 11500 38.139 up down incorrect
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20220713 0 99.25 100.23 99.25 100.23 800 100.23 up up correct
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20220713 0 77.17 77.46 77.17 77.46 900 77.46 up down incorrect
PSCE.US Invesco S&P SmallCap Energy ETF 20220713 0 8 8.26 8 8.1 106400 8.1 up down incorrect
PSCF.US Invesco S&P SmallCap Financials ETF 20220713 0 48.24 48.34 48.16 48.25 1900 48.25 up up correct
PSCH.US Invesco S&P SmallCap Health Care ETF 20220713 0 139.96 142.94 139.96 142.42 4900 142.42 up down incorrect
PSCI.US Invesco S&P SmallCap Industrials ETF 20220713 0 80.5 80.8 80.5 80.64 1200 80.64 up down incorrect
PSCM.US Invesco S&P SmallCap Materials ETF 20220713 0 56.07 56.22 55.93 56.07 10200 56.07
PSCT.US Invesco S&P SmallCap Information Technology ETF 20220713 0 113.53 114.86 113.53 114.86 1400 114.86 up down incorrect
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20220713 0 56.29 56.67 56.29 56.63 1200 56.63 up down incorrect
PSET.US Principal Exchange 20220713 0 47.411 48.14 47.4 47.76 33700 47.76 up down incorrect
PSL.US Invesco Exchange 20220713 0 78.82 79.28 78.82 78.99 1700 78.99 up up correct
PTF.US Invesco Exchange 20220713 0 107.46 110.09 107.46 109.46 5900 109.46 up down incorrect
PTH.US Invesco DWA Healthcare Momentum ETF 20220713 0 119.97 121.15 119.97 120.39 4800 120.39 up down incorrect
PUI.US Invesco DWA Utilities Momentum ETF 20220713 0 33.95 34.2 33.95 33.99 6300 33.99 up down incorrect
PXI.US Invesco DWA Energy Momentum ETF 20220713 0 35.38 37.07 35.38 36.49 22700 36.49 up down incorrect
PY.US Principal Exchange 20220713 0 38.07 38.38 38 38.24 347500 38.24 up down incorrect
PYZ.US Invesco DWA Basic Materials Momentum ETF 20220713 0 69.6 71.06 69.49 71.01 33900 71.01 up up correct
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20220713 0 50.01 50.01 49.15 49.21 1400 49.21 down up incorrect
QAT.US iShares MSCI Qatar ETF 20220713 0 20.01 20.18 20.01 20.03 800 20.03 up up correct
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20220713 0 50.51 52.81 50.2 52.04 187800 52.04 up up correct
QCLR.US Global X NASDAQ 100® Collar 95 20220713 0 22.258 22.258 22.258 22.258 100 22.258
QQC.US Simplify Nasdaq 100 plus convexity ETF 20220713 0 23.15 23.15 23.123 23.123 900 23.123 down down correct
QQD.US Simplify Nasdaq 100 plus Downside convexity ETF 20220713 0 22.78 22.78 22.71 22.758 7800 22.758 down down correct
QQEW.US First Trust NASDAQ 20220713 0 87.21 89.26 87.04 88.7 53800 88.7 up down incorrect
QQJG.US Invesco ESG NASDAQ Next Gen 100 ETF 20220713 0 17.83 18 17.83 17.961 700 17.961 up up correct
QQMG.US Invesco ESG NASDAQ 100 ETF 20220713 0 18.959 19.14 18.959 19.05 1800 19.05 up down incorrect
QQQ.US Invesco QQQ Trust Series 1 20220713 0 280.6 288.05 280.02 285.65 73939400 285.65 up up correct
QQQA.US ProShares Trust 20220713 0 32.42 32.42 32.23 32.23 800 32.23 down up incorrect
QQQJ.US Invesco NASDAQ Next Gen 100 ETF 20220713 0 23.25 23.68 23.06 23.53 190600 23.53 up down incorrect
QQQM.US Invesco NASDAQ 100 ETF 20220713 0 115.44 118.42 115.24 117.56 808785 117.56 up down incorrect
QQQN.US VictoryShares Nasdaq Next 50 ETF 20220713 0 23.09 23.5 23.09 23.49 3400 23.49 up down incorrect
QQXT.US First Trust NASDAQ 20220713 0 70.94 72.4 70.94 71.75 17200 71.75 up down incorrect
QRMI.US Global X NASDAQ 100® Risk Managed Income ETF 20220713 0 19.65 19.69 19.65 19.68 2400 19.68 up down incorrect
QTEC.US First Trust Exchange 20220713 0 113.34 116.88 113.18 115.85 92600 115.85 up down incorrect
QTR.US Global X NASDAQ 100 Tail Risk ETF 20220713 0 19.96 19.96 19.96 19.96 4 19.96
QYLD.US Global X NASDAQ 100 Covered Call ETF 20220713 0 17.68 17.77 17.68 17.76 3884400 17.76 up down incorrect
QYLG.US Global X Funds 20220713 0 23.95 24.3 23.87 24.22 13900 24.22 up up correct
RAYS.US Global X Solar ETF 20220713 0 21.81 22.21 21.81 22.04 17400 22.04 up up correct
RDVY.US First Trust Rising Dividend Achievers ETF 20220713 0 40.68 41.31 40.545 41.04 1036100 41.04 up up correct
REIT.US ALPS Active REIT ETF 20220713 0 25.59 25.59 25.48 25.48 1300 25.48 down up incorrect
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20220713 0 52.75 53.388 52.62 53.15 3900 53.15 up up correct
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20220713 0 50.9 51.61 50.9 51.453 1100 51.453 up up correct
RFEU.US First Trust RiverFront Dynamic Europe ETF 20220713 0 55.47 55.85 55.47 55.85 400 55.85 up down incorrect
RILYO.US B Riley Financial Inc 20220713 0 25.03 25.08 24.97 25.08 56500 24.6581 up down incorrect
RING.US iShares MSCI Global Gold Miners ETF 20220713 0 20.67 21.5 20.5 21.06 202500 21.06 up down incorrect
RNDM.US First Trust Exchange 20220713 0 44.475 44.88 44.42 44.68 2200 44.68 up up correct
RNDV.US First Trust US Equity Dividend Select ETF 20220713 0 27.064 27.064 27.064 27.064 200 27.064
RNEM.US First Trust Exchange 20220713 0 41.93 41.93 41.93 41.93 0 41.93
RNLC.US First Trust Large Cap US Equity Select ETF 20220713 0 28.44 28.607 28.44 28.607 6500 28.607 up down incorrect
RNMC.US First Trust Mid Cap US Equity Select ETF 20220713 0 25.353 25.456 25.311 25.456 3000 25.456 up down incorrect
RNRG.US Global X Renewable Energy Producers ETF 20220713 0 14.06 14.41 14.06 14.39 6100 14.39 up down incorrect
RNSC.US First Trust Small Cap US Equity Select ETF 20220713 0 24.99 25.04 24.99 25.022 17900 25.022 up up correct
ROBT.US First Trust Exchange 20220713 0 36.27 37.235 36.24 36.94 17000 36.94 up down incorrect
RTH.US VanEck Vectors ETF Trust 20220713 0 154 157.66 154 156.56 18800 156.56 up down incorrect
SARK.US Tuttle Capital Short Innovation ETF 20220713 0 59.08 59.37 55.719 57.12 3448600 57.12 down up incorrect
SCZ.US iShares MSCI EAFE Small 20220713 0 52.89 53.68 52.77 53.45 1677300 53.45 up up correct
SDG.US iShares MSCI Global Impact ETF 20220713 0 80.175 80.35 79.84 79.98 12200 79.98 down up incorrect
SDVY.US First Trust Exchange 20220713 0 23.93 24.32 23.853 24.24 281600 24.24 up down incorrect
SHV.US iShares Short Treasury Bond ETF 20220713 0 110 110 109.96 109.97 2187300 109.97 down up incorrect
SHY.US iShares Trust 20220713 0 82.44 82.64 82.43 82.54 11769700 82.54 up up correct
SKOR.US FlexShares Credit 20220713 0 47.24 47.63 47.24 47.6 43300 47.6 up down incorrect
SKYU.US ProShares Ultra Cloud Computing 20220713 0 15 15.94 15 15.677 3500 15.677 up up correct
SKYY.US First Trust Exchange 20220713 0 64.85 67.2 64.55 66.13 1290900 66.13 up down incorrect
SLQD.US iShares Trust 20220713 0 48.3 48.48 48.27 48.47 385300 48.47 up up correct
SLVO.US Credit Suisse X 20220713 0 3.9 3.98 3.89 3.94 303800 3.94 up up correct
SMCP.US AlphaMark Actively Managed Small Cap ETF 20220713 0 23.658 23.658 23.52 23.54 1800 23.54 down down correct
SMH.US VanEck Vectors Semiconductor ETF 20220713 0 199.69 206.75 199.39 205.17 3517800 205.17 up up correct
SNSR.US Global X Internet of Things ETF 20220713 0 25.3 25.857 25.29 25.74 32700 25.74 up down incorrect
SNUG.US Alpha Architect ETF Trust 20220713 0 24.72 24.76 24.72 24.728 3600 24.728 up down incorrect
SOCL.US Global X Funds 20220713 0 32.09 32.95 32.09 32.68 9900 32.68 up up correct
SOXQ.US Invesco PHLX Semiconductor ETF 20220713 0 19.7 20.4 19.67 20.31 29000 20.31 up up correct
SOXX.US iShares Semiconductor ETF 20220713 0 344.1 356.07 343.4 353.25 1188200 353.25 up up correct
SPC.US CrossingBridge Pre 20220713 0 20.48 20.54 20.476 20.53 311100 20.53 up up correct
SPRX.US Spear Alpha ETF 20220713 0 13.9 13.904 13.9 13.904 100 13.904 up up correct
SQLV.US Legg Mason ETF Investment Trust 20220713 0 33.958 33.975 33.95 33.975 900 33.975 up down incorrect
SQQQ.US ProShares Trust 20220713 0 58.05 58.36 53.73 55.12 137095000 55.12 down up incorrect
SRET.US Global X SuperDividend REIT ETF 20220713 0 8.01 8.12 7.995 8.11 86900 8.11 up up correct
SUSB.US iShares ESG 1 20220713 0 23.98 24.09 23.98 24.07 598100 24.07 up up correct
SUSC.US iShares ESG USD Corporate Bond ETF 20220713 0 23.07 23.41 23.05 23.4 234100 23.4 up down incorrect
SUSL.US iShares ESG MSCI USA Leaders ETF 20220713 0 65.85 66.84 65.84 66.42 54400 66.42 up down incorrect
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20220713 0 49.38 50.24 49.25 50.01 375200 50.01 up down incorrect
TLT.US iShares 20+ Year Treasury Bond ETF 20220713 0 113.77 116.65 113.45 116.44 20594800 116.44 up down incorrect
TQQQ.US ProShares UltraPro QQQ 20220713 0 23.84 25.83 23.69 25.19 180575500 25.19 up down incorrect
TUR.US iShares Inc. 20220713 0 18.15 18.2 17.93 18.14 241400 18.14 down up incorrect
TUSA.US First Trust Total US Market AlphaDEX ETF 20220713 0 41.1408 41.1408 41.1408 41.1408 61 41.1408
UAE.US iShares MSCI UAE ETF 20220713 0 15.16 15.23 15.12 15.16 8000 15.16
UCRD.US VictoryShares ESG Corporate Bond ETF 20220713 0 21.0978 21.0978 21.0978 21.0978 4 21.0978
UCYB.US ProShares Ultra Nasdaq Cybersecurity 20220713 0 27.411 28.59 27.411 28.59 6100 28.59 up up correct
UFO.US Procure ETF Trust II 20220713 0 19.64 19.98 19.64 19.9 4700 19.9 up down incorrect
USBF.US iShares USD Bond Factor ETF 20220713 0 87.87 87.87 87.87 87.87 2 87.87
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20220713 0 50.72 51.43 50.7 51.39 1597000 51.39 up up correct
USLB.US Invesco Russell 1000 Low Beta Equal Weight ETF 20220713 0 36.0631 36.0631 36.0631 36.0631 4 36.0631
USMC.US Principal U.S. Mega 20220713 0 36.28 36.94 36.28 36.67 161400 36.67 up up correct
USOI.US Credit Suisse X 20220713 0 4.7 4.79 4.66 4.71 3140300 4.71 up up correct
USXF.US iShares ESG Advanced MSCI USA ETF 20220713 0 29.51 30.039 29.49 29.925 106200 29.925 up up correct
VCIT.US Vanguard Intermediate 20220713 0 79.81 80.79 79.77 80.74 8838600 80.74 up up correct
VCLT.US Vanguard Long 20220713 0 80.73 82.95 80.63 82.9 1168200 82.9 up down incorrect
VCSH.US Vanguard Scottsdale Funds 20220713 0 76.04 76.35 75.97 76.31 5031000 76.31 up down incorrect
VGIT.US Vanguard Intermediate 20220713 0 60.85 61.33 60.81 61.2 1262500 61.2 up down incorrect
VGLT.US Vanguard Scottsdale Funds 20220713 0 69.62 71.21 69.41 71.11 2733500 71.11 up down incorrect
VGSH.US Vanguard Short 20220713 0 58.64 58.78 58.63 58.69 7919800 58.69 up down incorrect
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20220713 0 67.1 67.989 66.995 67.71 208700 67.71 up down incorrect
VMBS.US Vanguard Mortgage 20220713 0 47.5 48.06 47.5 48.04 3462000 48.04 up down incorrect
VNQI.US Vanguard Global ex 20220713 0 43.19 43.56 43.03 43.55 236300 43.55 up up correct
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20220713 0 171.19 173.82 170.6 172.72 113300 172.72 up down incorrect
VONG.US Vanguard Scottsdale Funds 20220713 0 56.3 57.53 56.1 57.07 710700 57.07 up down incorrect
VONV.US Vanguard Scottsdale Funds 20220713 0 63.04 63.72 62.71 63.32 451600 63.32 up up correct
VPN.US Global X Funds 20220713 0 14.47 14.74 14.365 14.618 8400 14.618 up down incorrect
VRIG.US Invesco Actively Managed Exchange 20220713 0 24.635 24.67 24.61 24.65 88500 24.65 up up correct
VSDA.US VictoryShares Dividend Accelerator ETF 20220713 0 41.3374 41.77 41.3374 41.645 24908 41.645 up up correct
VSMV.US VictoryShares US Multi 20220713 0 36.43 36.709 36.35 36.51 3200 36.51 up up correct
VTC.US Vanguard Scottsdale Funds 20220713 0 76.69 77.88 76.69 77.88 25000 77.88 up down incorrect
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20220713 0 168.49 171.12 168.13 170.21 70700 170.21 up down incorrect
VTIP.US Vanguard Malvern Funds 20220713 0 49.33 49.49 49.31 49.32 3589100 49.32 down up incorrect
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20220713 0 149.5 153.22 149.5 152.47 16300 152.47 up up correct
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20220713 0 68.24 69.49 68.1 69.12 1381400 69.12 up down incorrect
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20220713 0 118.83 120.54 118.78 120.19 21600 120.19 up down incorrect
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20220713 0 59.49 60.28 59.41 60.16 690300 60.16 up down incorrect
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20220713 0 49.79 50.54 49.73 50.34 4612000 50.34 up down incorrect
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20220713 0 56.4 57.026 56.195 56.81 541300 56.81 up up correct
WBND.US Western Asset Total Return ETF 20220713 0 20.98 21.2 20.98 21.2 11100 21.2 up up correct
WCBR.US WisdomTree Trust 20220713 0 17.9 18.332 17.835 18.12 7900 18.12 up down incorrect
WINC.US Legg Mason ETF Investment Trust 20220713 0 23.685 23.685 23.685 23.685 100 23.685
WIZ.US Alpha Architect Merlyn.AI Bull 20220713 0 30.147 30.285 30.131 30.24 7800 30.24 up down incorrect
WNDY.US Global X Wind Energy ETF 20220713 0 19.87 20.11 19.83 20.04 5000 20.04 up up correct
WOOD.US iShares Global Timber & Forestry ETF 20220713 0 73.16 73.91 73.16 73.62 14900 73.62 up up correct
XT.US iShares Exponential Technologies ETF 20220713 0 47.32 48.396 47.27 48.13 114900 48.13 up down incorrect
YLCO.US Global X YieldCo & Renewable Energy Income ETF 20220713 0 14.06 14.41 14.06 14.39 6109 14.39 up up correct
YLDE.US ClearBridge Dividend Strategy ESG ETF 20220713 0 37.4 37.4 37.31 37.31 300 37.31 down up incorrect

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