CollectAI

close-nasdaq_etfs

2022/08/11

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20220811 0 52.67 53.05 52.43 52.45 1800 52.45 down down correct
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20220811 0 68.93 69.59 68.57 68.67 599100 68.67 down down correct
ACWI.US iShares Trust 20220811 0 91.93 92.42 91.23 91.39 2771500 91.39 down down correct
ACWX.US iShares MSCI ACWI ex U.S. ETF 20220811 0 47.15 47.42 46.87 46.96 4552400 46.96 down down correct
ADRE.US Invesco BLDRS Emerging Markets 50 ADR Index Fund 20220811 0 40.55 40.87 40.34 40.54 3600 40.54 down down correct
AGNG.US Global X Aging Population ETF 20220811 0 26.685 26.685 26.499 26.499 700 26.499 down up incorrect
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20220811 0 45.94 46.1071 45.94 46.0891 17547 45.9939 up up correct
AIA.US iShares Trust 20220811 0 60.51 61.29 60.33 60.42 434500 60.42 down down correct
AIQ.US Global X Artificial Intelligence & Technology ETF 20220811 0 23.52 23.836 23.255 23.4 37700 23.4 down up incorrect
AIRR.US First Trust Exchange 20220811 0 44.143 44.38 44.04 44.153 42500 44.153 up up correct
ALTY.US Global X Funds 20220811 0 12.36 12.36 12.19 12.26 10500 12.26 down down correct
ANGL.US VanEck Vectors ETF Trust 20220811 0 28.74 28.81 28.33 28.33 2164500 28.33 down up incorrect
AQWA.US Global X Funds 20220811 0 15.02 15.115 14.9 14.9 3500 14.9 down down correct
ASET.US FlexShares Real Assets Allocation Index Fund 20220811 0 32.461 32.53 32.25 32.256 256400 32.256 down down correct
BBH.US VanEck Vectors Biotech ETF 20220811 0 162.72 163.67 160.12 160.32 16000 160.32 down down correct
BFIT.US Global X Health & Wellness ETF 20220811 0 22.02 22.042 22.02 22.042 600 22.042 up up correct
BGRN.US iShares Trust 20220811 0 48.685 48.699 48.27 48.27 23000 48.27 down down correct
BIB.US ProShares Ultra Nasdaq Biotechnology 20220811 0 60.83 62.25 58.51 58.84 56900 58.84 down down correct
BICK.US First Trust BICK Index Fund 20220811 0 27.74 27.74 27.16 27.16 800 27.16 down up incorrect
BIS.US ProShares UltraShort Nasdaq Biotechnology 20220811 0 20.55 21.45 20.23 21.39 10900 21.39 up up correct
BJK.US VanEck Vectors Gaming ETF 20220811 0 37.6 38.06 37.6 37.63 4600 37.63 up up correct
BKCH.US Global X Blockchain ETF 20220811 0 9.02 9.4 8.52 8.64 196800 8.64 down down correct
BLCN.US Siren ETF Trust 20220811 0 30 30.36 29.35 29.75 24200 29.75 down down correct
BND.US Vanguard Bond Index Funds 20220811 0 76.57 76.67 75.92 75.95 5179500 75.95 down down correct
BNDW.US Vanguard Total World Bond ETF 20220811 0 71.8 71.82 71.27 71.28 21800 71.28 down down correct
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20220811 0 51 51.03 50.72 50.76 1827800 50.76 down down correct
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20220811 0 23.59 23.775 23.16 23.24 1575100 23.24 down down correct
BSBE.US Invesco BulletShares (R) 2022 USD Emerging Markets Debt ETF 20220811 0 24.07 24.0799 23.98 24.01 1506 24.0083 down down correct
BSCE.US Invesco BulletShares 2023 USD Emerging Markets Debt ETF 20220811 0 23.365 23.37 23.3219 23.335 8197 23.2889 down down correct
BSCM.US Invesco BulletShares 2022 Corporate Bond ETF 20220811 0 21.22 21.24 21.22 21.22 244077 21.1906
BSCN.US Invesco BulletShares 2023 Corporate Bond ETF 20220811 0 21 21 20.96 20.98 582054 20.9534 down down correct
BSCO.US Invesco Exchange 20220811 0 20.82 20.85 20.79 20.81 2118724 20.7692 down down correct
BSCP.US Invesco BulletShares 2025 Corporate Bond ETF 20220811 0 20.64 20.67 20.57 20.58 311612 20.5388 down down correct
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20220811 0 19.64 19.6665 19.53 19.55 282161 19.5073 down up incorrect
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20220811 0 19.84 19.8589 19.7001 19.71 98711 19.6665 down down correct
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20220811 0 20.6 20.6288 20.46 20.47 54895 20.4258 down down correct
BSCT.US Invesco BulletShares 2029 Corporate Bond ETF 20220811 0 18.8 18.83 18.635 18.635 25600 18.5965 down down correct
BSCU.US Invesco BulletShares 2030 Corporate Bond ETF 20220811 0 17.094 17.094 16.92 16.93 14700 16.8887 down up incorrect
BSCV.US Invesco BulletShares 2031 Corporate Bond ETF 20220811 0 17.07 17.07 16.87 16.88 255600 16.8323 down down correct
BSDE.US Invesco BulletShares (R) 2024 Emerging Markets Debt ETF 20220811 0 24.4 24.4 24.31 24.33 2807 24.2563 down up incorrect
BSJM.US Invesco BulletShares 2022 High Yield Corporate Bond ETF 20220811 0 22.35 22.412 22.33 22.35 91998 22.3036
BSJN.US Invesco BulletShares 2023 High Yield Corporate Bond ETF 20220811 0 23.92 23.9299 23.75 23.77 86708 23.693 down down correct
BSJO.US Invesco BulletShares 2024 High Yield Corporate Bond ETF 20220811 0 22.99 23.02 22.755 22.78 212450 22.6904 down down correct
BSJP.US Invesco BulletShares 2025 High Yield Corporate Bond ETF 20220811 0 23.16 23.17 22.9201 22.945 64521 22.8405 down down correct
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20220811 0 23.65 23.71 23.4199 23.4279 31133 23.313 down down correct
BSJR.US Invesco BulletShares 2027 High Yield Corporate Bond ETF 20220811 0 22.84 22.87 22.59 22.625 128700 22.5172 down down correct
BSJS.US Invesco BulletShares 2028 High Yield Corporate Bond ETF 20220811 0 22.61 22.67 22.3 22.35 15700 22.238 down down correct
BSJT.US Invesco BulletShares 2029 High Yield Corporate Bond ETF 20220811 0 21.63 21.63 21.595 21.595 200 21.5075 down down correct
BSMM.US Invesco Exchange 20220811 0 25.31 25.35 25.28 25.33 56200 25.32 up up correct
BSMN.US Invesco Exchange 20220811 0 25.23 25.29 25.23 25.28 32800 25.2564 up down incorrect
BSMO.US Invesco Exchange 20220811 0 25.06 25.13 24.94 25.09 45600 25.0703 up up correct
BSMP.US Invesco Exchange 20220811 0 24.85 24.86 24.805 24.805 23200 24.7742 down down correct
BSMQ.US Invesco Exchange 20220811 0 24.15 24.15 24.05 24.1 17100 24.0668 down down correct
BSMR.US Invesco Exchange 20220811 0 24.11 24.11 24.065 24.065 900 24.0344 down up incorrect
BSMS.US Invesco Exchange 20220811 0 23.94 23.94 23.81 23.81 1300 23.7806 down down correct
BSMT.US Invesco Exchange 20220811 0 23.48 23.48 23.45 23.463 500 23.4291 down down correct
BSMU.US Invesco BulletShares 2030 Municipal Bond ETF 20220811 0 22.39 22.39 22.315 22.315 500 22.2748 down down correct
BSMV.US Invesco BulletShares 2031 Municipal Bond ETF 20220811 0 21.29 21.29 21.235 21.235 500 21.1512 down down correct
BTEC.US Principal Healthcare Innovators Index ETF 20220811 0 40.41 40.863 39.3 39.5 6200 39.5 down down correct
BUG.US Global X Funds 20220811 0 28.34 28.528 27.75 27.92 624200 27.92 down down correct
CACG.US Legg Mason ETF Investment Trust 20220811 0 41.678 41.678 40.91 40.958 11400 40.958 down up incorrect
CARZ.US First Trust NASDAQ Global Auto Index Fund 20220811 0 51.56 51.75 50.9 50.9 5000 50.9 down down correct
CATH.US Global X S&P 500 Catholic Values ETF 20220811 0 51.7 52.01 51.38 51.44 21500 51.44 down down correct
CDC.US Victory Portfolios II 20220811 0 68.39 68.95 68.3 68.51 120600 68.51 up up correct
CDL.US Victory Portfolios II 20220811 0 61.12 61.564 61.089 61.13 23100 61.13 up up correct
CEFA.US Global X S&P Catholic Values Developed ex 20220811 0 26.33 26.33 26.33 26.33 11 26.33
CEY.US VictoryShares Emerging Market High Div Volatility Wtd ETF 20220811 0 18.89 18.92 18.8 18.8 1000 18.8 down down correct
CFA.US VictoryShares US 500 Volatility Wtd ETF 20220811 0 70.86 71.26 70.55 70.6 10000 70.6 down up incorrect
CFO.US Victory Portfolios II 20220811 0 66.57 66.69 66.431 66.47 28700 66.47 down down correct
CHB.US Global X China Biotech Innovation ETF 20220811 0 10.63 10.72 10.63 10.72 1141 10.72 up up correct
CHNA.US ETF Series Solutions 20220811 0 18.41 18.52 18.41 18.52 400 18.52 up up correct
CIBR.US First Trust Exchange 20220811 0 46.45 46.57 45.2 45.32 663500 45.32 down down correct
CID.US VictoryShares International High Div Volatility Wtd ETF 20220811 0 29.46 29.67 29.39 29.67 500 29.67 up up correct
CIL.US Victory Portfolios II 20220811 0 38.69 38.69 38.04 38.04 300 38.04 down down correct
CIZ.US VictoryShares Developed Enhanced Volatility Wtd ETF 20220811 0 29.86 29.965 29.7 29.7 500 29.7 down down correct
CLOU.US Global X Funds 20220811 0 19.65 19.835 18.95 19.01 605600 19.01 down up incorrect
CLRG.US IndexIQ ETF Trust 20220811 0 32.715 32.715 32.715 32.715 100 32.715
CNCR.US Loncar Cancer Immunotherapy ETF 20220811 0 17.77 17.85 17.18 17.2 3100 17.2 down down correct
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20220811 0 39.3 39.721 39.06 39.54 291500 39.54 up up correct
CSA.US Victory Portfolios II 20220811 0 62.975 63.03 62.848 62.862 1100 62.862 down up incorrect
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20220811 0 56.68 56.68 56.1 56.43 39700 56.43 down down correct
CSF.US VictoryShares US Discovery Enhanced Volatility Wtd ETF 20220811 0 56.535 56.56 56.535 56.56 2200 56.56 up up correct
CSML.US IQ Chaikin U.S. Small Cap ETF 20220811 0 33.93 33.996 33.85 33.885 6000 33.885 down down correct
CTEC.US Global X Funds 20220811 0 17.85 17.917 17.4 17.47 30300 17.47 down up incorrect
CXSE.US WisdomTree Trust 20220811 0 38.2 38.89 38.18 38.25 37100 38.25 up up correct
DALI.US First Trust Dorsey Wright DALI 1 ETF 20220811 0 25.78 26.021 25.78 25.98 16000 25.98 up up correct
DAPP.US VanEck Vectors ETF Trust 20220811 0 8.13 8.34 7.64 7.75 238300 7.75 down down correct
DAX.US Global X DAX Germany ETF 20220811 0 24.637 24.637 24.456 24.456 5100 24.456 down down correct
DDI.US DoubleDown Interactive Co. Ltd. American Depository Shares 20220811 0 9 9.1 8.6 8.95 3800 8.95 down down correct
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20220811 0 31.91 32.26 31.91 32.1 13000 32.1 up up correct
DEMZ.US Democratic Large Cap Core ETF 20220811 0 26.25 26.25 25.93 25.99 1400 25.99 down down correct
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20220811 0 22.52 22.63 22.33 22.39 10400 22.39 down down correct
DGRS.US WisdomTree Trust 20220811 0 43.52 43.95 43.5 43.5202 17947 43.4178 up up correct
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20220811 0 61.89 62.21 61.53 61.65 331334 61.5497 down up incorrect
DMXF.US iShares ESG Advanced MSCI EAFE Index ETF 20220811 0 56.06 56.24 55.66 55.7 21800 55.7 down down correct
DRIV.US Global X Funds 20220811 0 25.5 25.86 25.36 25.4 344400 25.4 down down correct
DSLV.US VelocityShares 3x Inverse Silver ETN Linked to the S&P GSCI Silver Index ER 20220811 0 1.4447 1.4447 1.4447 1.4447 0 1.4447
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20220811 0 23.53 23.53 23.47 23.47 100 23.47 down up incorrect
DVOL.US First Trust Exchange 20220811 0 27.05 27.12 26.92 26.95 145100 26.95 down down correct
DVY.US iShares Trust 20220811 0 124.55 125.58 124.4 124.96 842500 124.96 up up correct
DWAS.US Invesco DWA SmallCap Momentum ETF 20220811 0 78.72 78.87 78.1 78.38 77200 78.38 down up incorrect
DWAW.US AdvisorShares Trust 20220811 0 32.492 32.5 32.23 32.275 5000 32.275 down down correct
DWEQ.US AdvisorShares Trust 20220811 0 21.98 22 21.92 21.92 2900 21.92 down down correct
DWMC.US AdvisorShares Trust 20220811 0 33.31 33.31 33.31 33.31 100 33.31
DWPP.US First Trust Dorsey Wright People's Portfolio ETF 20220811 0 30.978 30.978 30.978 30.978 0 30.978
DWSH.US AdvisorShares Dorsey Wright Short ETF 20220811 0 8.67 8.7 8.48 8.7 906500 8.7 up up correct
DWUS.US AdvisorShares Trust 20220811 0 34.97 35.11 34.767 34.767 4400 34.767 down down correct
DXGE.US WisdomTree Germany Hedged Equity Fund 20220811 0 31.73 31.73 31.56 31.56 1100 31.56 down up incorrect
DXJS.US WisdomTree Trust 20220811 0 44.48 44.48 44.26 44.38 13800 44.38 down down correct
EBIZ.US Global X Funds 20220811 0 19.59 20.04 19.21 19.29 9100 19.29 down down correct
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20220811 0 19.73 19.8 19.7 19.7 1900 19.7 down down correct
EDOC.US Global X Telemedicine & Digital Health ETF 20220811 0 13.45 13.5 13.17 13.23 22100 13.23 down down correct
EDUT.US Global X Education ETF 20220811 0 7.165 7.165 7.08 7.08 153 7.08 down down correct
EEMA.US iShares MSCI Emerging Markets Asia ETF 20220811 0 67.9 68.63 67.68 67.75 15000 67.75 down down correct
EFAS.US Global X MSCI SuperDividend EAFE ETF 20220811 0 14.14 14.14 14.14 14.14 400 14.14
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20220811 0 90.5 90.71 89.29 89.49 10298400 89.49 down down correct
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20220811 0 63.16 63.43 62.58 62.73 2834 62.5741 down down correct
EMIF.US iShares Emerging Markets Infrastructure ETF 20220811 0 21.32 21.32 21.14 21.17 7300 21.17 down down correct
EMXC.US iShares MSCI Emerging Markets ex China ETF 20220811 0 51.59 51.88 51.255 51.33 365600 51.33 down up incorrect
EMXF.US iShares Trust 20220811 0 36.95 37.06 36.838 36.92 13800 36.92 down down correct
ENZL.US iShares MSCI New Zealand ETF 20220811 0 50.19 50.27 49.76 49.76 24400 49.76 down down correct
EQRR.US ProShares Equities for Rising Rates ETF 20220811 0 49.92 50.74 49.92 50.404 6800 50.404 up up correct
ESGD.US iShares ESG Aware MSCI EAFE ETF 20220811 0 67.04 67.2 66.61 66.78 379900 66.78 down down correct
ESGE.US iShares ESG Aware MSCI EM ETF 20220811 0 32.68 33 32.5 32.58 758400 32.58 down down correct
ESGU.US iShares ESG Aware MSCI USA ETF 20220811 0 94.61 95.09 93.7 93.8 719100 93.8 down down correct
ESMV.US iShares ESG MSCI USA Min Vol Factor ETF 20220811 0 23.547 23.547 23.547 23.547 100 23.547
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20220811 0 51.71 52.73 51.24 51.4 41200 51.4 down down correct
EUFN.US iShares MSCI Europe Financials ETF 20220811 0 16.66 16.72 16.56 16.58 2871200 16.58 down down correct
EVLMC.US Eaton Vance TABS 5 20220811 0 99.96 99.96 99.96 99.96 0 99.96
EWEB.US Global X Emerging Markets Internet & E 20220811 0 7.435 7.435 7.347 7.347 1200 7.347 down down correct
EWJE.US iShares Trust 20220811 0 32.17 32.17 32.107 32.107 400 32.107 down down correct
EWJV.US iShares Trust 20220811 0 24.63 24.65 24.57 24.582 5800 24.582 down down correct
EWZS.US iShares MSCI Brazil Small 20220811 0 14.04 14.04 13.49 13.54 75800 13.54 down down correct
FAAR.US First Trust Exchange 20220811 0 32.46 32.62 32.39 32.49 35400 32.49 up up correct
FAB.US First Trust Exchange 20220811 0 72.88 73.2928 72.63 72.6856 65332 72.6856 down up incorrect
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20220811 0 105.49 105.49 104.46 104.5 2800 104.5 down down correct
FALN.US iShares Fallen Angels USD Bond ETF 20220811 0 26.1 26.19 25.775 25.79 698800 25.79 down down correct
FBZ.US First Trust Brazil AlphaDEX Fund 20220811 0 11.24 11.24 11.01 11.01 3800 11.01 down up incorrect
FCA.US First Trust Exchange 20220811 0 24.28 24.28 23.84 24.07 1300 24.07 down down correct
FCAL.US First Trust Exchange 20220811 0 49.69 49.73 49.59 49.67 16149 49.5743 down down correct
FCEF.US First Trust CEF Income Opportunity ETF 20220811 0 21.71 21.71 21.71 21.71 100 21.71
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20220811 0 34.49 34.52 34.26 34.26 25845 34.2143 down up incorrect
FDIV.US First Trust Strategic Income ETF 20220811 0 46.07 46.353 46.07 46.14 42424 46.14 up up correct
FDNI.US First Trust Dow Jones International Internet ETF 20220811 0 23.96 24.66 23.96 23.99 1100 23.99 up up correct
FDT.US First Trust Exchange 20220811 0 50.41 50.6 50.2 50.21 11800 50.21 down down correct
FDTS.US First Trust Developed Markets ex 20220811 0 39.28 39.28 37.59 37.59 400 37.59 down down correct
FEM.US First Trust Emerging Markets AlphaDEX Fund 20220811 0 21.85 22.03 21.78 21.81 42200 21.81 down down correct
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20220811 0 27.31 27.4 27.08 27.16 21861 27.0149 down down correct
FEMS.US First Trust Exchange 20220811 0 35.34 35.6 35.15 35.15 12100 35.15 down up incorrect
FEP.US First Trust Europe AlphaDEX Fund 20220811 0 33.01 33.09 32.74 32.77 14300 32.77 down down correct
FEUZ.US First Trust Exchange 20220811 0 35.49 35.49 35.49 35.49 100 35.49
FEX.US First Trust Large Cap Core AlphaDEX Fund 20220811 0 84.02 84.44 83.7 83.79 30400 83.79 down up incorrect
FGM.US First Trust Germany AlphaDEX Fund 20220811 0 35.47 35.51 35.38 35.41 2700 35.41 down down correct
FICS.US First Trust International Developed Cap Strength ETF 20220811 0 30.39 30.4 30.198 30.198 400 30.198 down down correct
FID.US First Trust S&P International Dividend Aristocrats ETF 20220811 0 16.19 16.22 16.1 16.1 4700 16.1 down down correct
FINX.US Global X FinTech ETF 20220811 0 27.19 27.42 26.33 26.45 180800 26.45 down down correct
FIXD.US First Trust Exchange 20220811 0 47.32 47.4499 46.98 47.0316 308815 46.8705 down down correct
FJP.US First Trust Japan AlphaDEX Fund 20220811 0 43.25 43.25 43.04 43.05 900 43.05 down down correct
FKU.US First Trust United Kingdom AlphaDEX Fund 20220811 0 33.85 33.85 33.61 33.73 3600 33.73 down down correct
FLN.US First Trust Latin America AlphaDEX Fund 20220811 0 18.2 18.2 17.94 18.01 4900 18.01 down up incorrect
FMB.US First Trust Managed Municipal ETF 20220811 0 51.78 51.8187 51.6301 51.65 189005 51.5408 down up incorrect
FMHI.US First Trust Exchange 20220811 0 49.28 49.28 49.15 49.17 38920 49.0282 down up incorrect
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20220811 0 45.79 46.25 45.79 45.82 38100 45.82 up up correct
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20220811 0 94.83 95.92 94.83 94.89 17900 94.89 up up correct
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20220811 0 63.44 63.72 62.98 63.08 78900 63.08 down down correct
FPA.US First Trust Asia Pacific Ex 20220811 0 27.75 27.79 26.93 26.93 1500 26.93 down down correct
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20220811 0 21.31 21.31 21.21 21.21 200 21.21 down up incorrect
FPXI.US First Trust International Equity Opportunities ETF 20220811 0 43.81 44.19 43.58 43.64 19000 43.64 down up incorrect
FSZ.US First Trust Switzerland AlphaDEX Fund 20220811 0 56.66 56.88 56.54 56.55 2000 56.55 down up incorrect
FTA.US First Trust Large Cap Value AlphaDEX Fund 20220811 0 67.69 68.39 67.69 67.94 34100 67.94 up up correct
FTAG.US First Trust Exchange 20220811 0 29.95 29.95 29.75 29.75 600 29.75 down up incorrect
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20220811 0 99.55 100.04 98.9 98.93 18600 98.93 down down correct
FTCS.US First Trust Capital Strength ETF 20220811 0 75.09 75.5 74.69 74.86 402000 74.86 down down correct
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20220811 0 27.36 27.56 27.271 27.48 807200 27.48 up up correct
FTHI.US First Trust BuyWrite Income ETF 20220811 0 21.3899 21.4 21.3269 21.3655 5637 21.2135 down down correct
FTLB.US First Trust Hedged BuyWrite Income ETF 20220811 0 21.56 21.56 21.4849 21.4849 2999 21.4849 down down correct
FTRI.US First Trust Exchange 20220811 0 14.01 14.07 13.92 13.94 78800 13.94 down down correct
FTSL.US First Trust Senior Loan Fund 20220811 0 46.13 46.2 45.98 46.12 535160 45.9532 down down correct
FTSM.US First Trust Enhanced Short Maturity ETF 20220811 0 59.44 59.44 59.42 59.43 794600 59.43 down down correct
FTXD.US First Trust Nasdaq Retail ETF 20220811 0 27.26 27.26 27.14 27.14 411 27.14 down up incorrect
FTXG.US First Trust Nasdaq Food & Beverage ETF 20220811 0 27.44 27.65 27.29 27.33 51000 27.33 down up incorrect
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20220811 0 26.6 26.729 26.36 26.375 8200 26.375 down down correct
FTXL.US First Trust Nasdaq Semiconductor ETF 20220811 0 62.01 62.525 61.38 61.38 7800 61.38 down up incorrect
FTXN.US First Trust Nasdaq Oil & Gas ETF 20220811 0 25.84 26.6 25.82 26.5 80000 26.5 up down incorrect
FTXO.US First Trust Nasdaq Bank ETF 20220811 0 29.52 29.83 29.52 29.721 42700 29.721 up up correct
FTXR.US First Trust Nasdaq Transportation ETF 20220811 0 29.95 30.17 29.81 29.81 62700 29.81 down down correct
FV.US First Trust Dorsey Wright Focus 5 ETF 20220811 0 46.18 46.83 46.18 46.507 258400 46.507 up up correct
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20220811 0 35.79 36.02 35.76 35.87 62500 35.87 up up correct
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20220811 0 63.79 64.11 63.16 63.24 18200 63.24 down down correct
FYT.US First Trust Small Cap Value AlphaDEX Fund 20220811 0 49.78 50.27 49.78 49.89 20400 49.89 up up correct
FYX.US First Trust Exchange 20220811 0 87.47 88.17 87.12 87.17 32600 87.17 down up incorrect
GENY.US Principal Millennials Index ETF 20220811 0 41.92 41.92 41.65 41.65 1700 41.65 down down correct
GET.US Getnet Adquirência e Serviços para Meios de Pagamento S.A. 20220811 0 1.79 1.79 1.76 1.77 18800 1.77 down up incorrect
GIGE.US SoFi Gig Economy ETF 20220811 0 17.79 18.3691 17.36 17.3955 5541 17.3955 down down correct
GLDI.US Credit Suisse X 20220811 0 7.69 7.73 7.675 7.68 82650 7.6455 down up incorrect
GNMA.US iShares GNMA Bond ETF 20220811 0 46.71 46.78 46.38 46.43 57600 46.43 down down correct
GNOM.US Global X Genomics & Biotechnology ETF 20220811 0 16.14 16.75 15.66 15.73 173100 15.73 down down correct
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20220811 0 90.77 91.4 90.51 90.61 19600 90.61 down down correct
GXTG.US Global X Funds 20220811 0 33.6 33.99 33.009 33.24 9500 33.24 down down correct
HERD.US Pacer Cash Cows Fund of Funds ETF 20220811 0 33.65 33.65 33.545 33.545 300 33.545 down down correct
HERO.US Global X Funds 20220811 0 22.96 23.4 22.62 22.68 135500 22.68 down up incorrect
HEWG.US iShares Trust 20220811 0 26.85 26.85 26.65 26.65 9000 26.65 down down correct
HLAL.US Wahed FTSE USA Shariah ETF 20220811 0 39.54 39.66 39.22 39.27 32000 39.27 down up incorrect
HNDL.US Strategy Shares 20220811 0 22.45 22.46 22.15 22.21 167200 22.21 down down correct
HYDR.US Global X Hydrogen ETF 20220811 0 16.68 16.71 16.19 16.21 151600 16.21 down down correct
HYLS.US First Trust Tactical High Yield ETF 20220811 0 42.33 42.59 42.22 42.31 194372 42.0641 down down correct
HYXE.US iShares iBoxx $ High Yield ex Oil & Gas Corporate Bond ETF 20220811 0 46.76 46.87 46.23 46.26 60765 46.26 down down correct
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20220811 0 46.76 46.87 46.23 46.26 60800 46.26 down down correct
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20220811 0 21.31 21.43 21.18 21.18 191548 21.0839 down up incorrect
IBB.US iShares Biotechnology ETF 20220811 0 133.1 135.08 130.81 131.29 2117200 131.29 down down correct
IBBQ.US Invesco Nasdaq Biotechnology ETF 20220811 0 21.2 21.41 20.85 20.9 4800 20.9 down down correct
IBET.US iBET Sports Betting and Gaming ETF 20220811 0 9.81 9.86 9.78 9.8 1800 9.8 down down correct
IBTB.US iShares Trust 20220811 0 25.34 25.35 25.335 25.35 25100 25.35 up up correct
IBTD.US iShares Trust 20220811 0 24.9 24.905 24.88 24.885 96400 24.885 down down correct
IBTE.US iShares Trust 20220811 0 24.36 24.36 24.311 24.32 309300 24.32 down down correct
IBTF.US iShares Trust 20220811 0 23.95 23.95 23.869 23.87 581900 23.87 down down correct
IBTG.US iShares Trust 20220811 0 23.61 23.64 23.524 23.525 20500 23.525 down down correct
IBTH.US iShares Trust 20220811 0 23.35 23.35 23.21 23.22 1300 23.22 down down correct
IBTI.US iShares Trust 20220811 0 23.169 23.17 23.07 23.07 2500 23.07 down down correct
IBTJ.US iShares Trust 20220811 0 22.97 22.98 22.89 22.91 6800 22.91 down down correct
IBTK.US iShares iBonds Dec 2030 Term Treasury ETF 20220811 0 21.21 21.23 21.03 21.04 10631 21.04 down down correct
IBTL.US iShares iBonds Dec 2031 Term Treasury ETF 20220811 0 22.29 22.29 22.103 22.103 3800 22.103 down down correct
ICLN.US iShares Global Clean Energy ETF 20220811 0 23.84 23.85 23.22 23.28 4735400 23.28 down down correct
IDLB.US Invesco FTSE International Low Beta Equal Weight ETF 20220811 0 25.07 25.07 25.054 25.054 100 25.054 down down correct
IEF.US iShares 7 20220811 0 104.18 104.29 103.14 103.25 8309300 103.25 down down correct
IEI.US iShares 3 20220811 0 120.19 120.29 119.53 119.53 855000 119.53 down down correct
IEUS.US iShares MSCI Europe Small 20220811 0 52.99 52.99 52.58 52.68 1500 52.68 down down correct
IFGL.US iShares International Developed Real Estate ETF 20220811 0 24.12 24.13 23.88 23.9 6100 23.9 down down correct
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20220811 0 18.79 18.79 18.62 18.66 8700 18.66 down down correct
IGF.US iShares Trust 20220811 0 49.27 49.52 49.19 49.31 184800 49.31 up up correct
IGIB.US iShares 5 20220811 0 52.7 52.8 52.21 52.23 1356300 52.23 down down correct
IGOV.US iShares International Treasury Bond ETF 20220811 0 42.33 42.5 41.89 41.89 355300 41.89 down down correct
IGSB.US iShares 1 20220811 0 51.07 51.11 50.85 50.85 1547800 50.85 down down correct
IHYF.US Invesco High Yield Bond Factor ETF 20220811 0 22.73 22.75 22.685 22.685 5700 22.5689 down up incorrect
IJT.US iShares S&P Small 20220811 0 120.42 121.45 119.77 120 105600 120 down down correct
IMCV.US iShares Morningstar Mid 20220811 0 65.46 65.91 65.46 65.54 15300 65.54 up up correct
INDY.US iShares India 50 ETF 20220811 0 44.94 45.09 44.71 44.74 54500 44.74 down down correct
IPKW.US Invesco International BuyBack Achievers ETF 20220811 0 33.38 33.51 33.31 33.32 31000 33.32 down down correct
ISDX.US Invesco RAFI Strategic Developed ex 20220811 0 27.8 27.83 27.58 27.79 25900 27.79 down up incorrect
ISEM.US Invesco RAFI Strategic Emerging Markets ETF 20220811 0 22.89 22.89 22.81 22.81 1600 22.81 down down correct
ISHG.US iShares 1 20220811 0 70.31 70.31 69.99 69.99 500 69.99 down down correct
ISTB.US iShares Core 1 20220811 0 47.69 47.72 47.53 47.54 5214500 47.54 down down correct
IUS.US Invesco RAFI Strategic US ETF 20220811 0 38.99 39.13 38.78 38.79 20900 38.79 down down correct
IUSB.US iShares Core Total USD Bond Market ETF 20220811 0 47.79 47.87 47.4 47.42 2271500 47.42 down down correct
IUSG.US iShares Core S&P U.S. Growth ETF 20220811 0 97.65 98.02 96.31 96.52 532800 96.52 down up incorrect
IUSS.US Invesco RAFI Strategic US Small Company ETF 20220811 0 36.81 36.81 36.29 36.31 10200 36.31 down up incorrect
IUSV.US iShares Core S&P U.S. Value ETF 20220811 0 72.27 72.69 71.97 72.13 1154100 72.13 down down correct
IXUS.US iShares Core MSCI Total International Stock ETF 20220811 0 60.13 60.46 59.82 59.91 2109700 59.91 down down correct
JKI.US iShares Morningstar Mid 20220811 0 65.46 65.91 65.46 65.54 15317 65.54 up up correct
JOET.US Virtus ETF Trust II 20220811 0 27.88 28.04 27.73 27.8 22900 27.8 down up incorrect
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20220811 0 54.83 54.853 53.94 53.94 6600 53.94 down up incorrect
KBWB.US Invesco Exchange 20220811 0 58.07 58.61 58 58.31 1506822 58.31 up up correct
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20220811 0 18.2 18.3001 18.18 18.25 97064 18.1008 up down incorrect
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20220811 0 77.93 78.85 77.93 78.75 3600 78.75 up down incorrect
KBWR.US Invesco KBW Regional Banking ETF 20220811 0 61.29 61.29 60.9 61.11 3100 61.11 down down correct
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20220811 0 23.76 23.95 23.74 23.82 58097 23.6794 up down incorrect
KEJI.US Global X Funds 20220811 0 14.14 14.17 14.14 14.17 200 14.17 up down incorrect
KRMA.US Global X Conscious Companies ETF 20220811 0 30.47 30.47 30.055 30.13 3700 30.13 down down correct
KROP.US Global X Funds 20220811 0 18.27 18.78 18.215 18.215 2100 18.215 down down correct
LDEM.US iShares ESG MSCI EM Leaders ETF 20220811 0 48.28 48.28 47.71 47.75 6800 47.75 down up incorrect
LDSF.US First Trust Exchange 20220811 0 19.1 19.1 19.03 19.04 39200 18.9948 down down correct
LEGR.US First Trust Exchange 20220811 0 36.23 36.36 35.99 36.06 10100 36.06 down down correct
LMBS.US First Trust Low Duration Opportunities ETF 20220811 0 48.53 48.58 48.42 48.44 565692 48.3625 down down correct
LNGR.US Global X Aging Population ETF 20220811 0 26.685 26.685 26.4986 26.4986 749 26.4986 down up incorrect
LRGE.US ClearBridge Large Cap Growth ESG ETF 20220811 0 48.62 48.71 47.82 47.852 6500 47.852 down down correct
LVHD.US Legg Mason Low Volatility High Dividend ETF 20220811 0 39.47 39.596 39.23 39.3 95900 39.3 down down correct
MBB.US iShares Trust 20220811 0 99.66 99.68 98.8 98.8 1325200 98.8 down down correct
MCEF.US First Trust Municipal CEF Income Opportunity ETF 20220811 0 17.31 17.31 17.31 17.31 311 17.31
MCHI.US iShares MSCI China ETF 20220811 0 49.66 50.72 49.65 49.84 6143400 49.84 up down incorrect
MDCP.US VictoryShares THB Mid Cap ESG ETF 20220811 0 23.616 23.616 23.616 23.616 100 23.616
MDIV.US First Trust Multi 20220811 0 16.39 16.5093 16.39 16.433 121633 16.3179 up up correct
MILN.US Global X Millennials Consumer ETF 20220811 0 31.45 31.65 30.906 31.1 9700 31.1 down down correct
NFTY.US First Trust Exchange 20220811 0 45.44 45.44 45.36 45.44 1000 45.44
NXTG.US First Trust Exchange 20220811 0 68.35 68.71 67.87 67.98 27500 67.98 down down correct
ONEQ.US Fidelity Nasdaq Composite Index ETF 20220811 0 50.8 51.0191 49.99 50.09 424084 50.09 down up incorrect
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20220811 0 17.6 17.79 17.49 17.7 5512800 17.7 up up correct
PDP.US Invesco DWA Momentum ETF 20220811 0 76.58 77.04 76.52 76.6 48300 76.6 up up correct
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20220811 0 21.37 21.6 21.37 21.46 426322 21.3946 up up correct
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20220811 0 69 69.47 68.75 69.26 5200 69.26 up up correct
PFF.US iShares Preferred and Income Securities ETF 20220811 0 35.16 35.18 34.9 34.97 5436300 34.97 down down correct
PFI.US Invesco DWA Financial Momentum ETF 20220811 0 44.36 44.38 44.17 44.17 2100 44.17 down down correct
PFM.US Invesco Dividend Achievers ETF 20220811 0 37.25 37.42 37.07 37.09 66700 37.09 down up incorrect
PGJ.US Invesco Golden Dragon China ETF 20220811 0 29.29 30.61 29.29 29.66 117200 29.66 up up correct
PHO.US Invesco Water Resources ETF 20220811 0 53.5 53.92 53.22 53.23 47800 53.23 down down correct
PID.US Invesco International Dividend Achievers ETF 20220811 0 18.15 18.18 18.07 18.1 129300 18.1 down up incorrect
PIE.US Invesco DWA Emerging Markets Momentum ETF 20220811 0 19.16 19.3 19.05 19.11 396600 19.11 down down correct
PIO.US Invesco Global Water ETF 20220811 0 34.79 34.89 34.5 34.5 5500 34.5 down down correct
PIZ.US Invesco DWA Developed Markets Momentum ETF 20220811 0 29.74 29.86 29.63 29.71 31800 29.71 down up incorrect
PKW.US Invesco BuyBack Achievers ETF 20220811 0 86.17 86.81 86 86.14 50200 86.14 down down correct
PLW.US Invesco Exchange 20220811 0 31.73 31.74 31.32 31.35 79034 31.2974 down down correct
PNQI.US Invesco NASDAQ Internet ETF 20220811 0 144.51 146.2 141.29 141.6 9800 141.6 down down correct
POTX.US Global X Funds 20220811 0 18.97 19.516 18.494 18.59 12300 18.59 down down correct
PPH.US VanEck Vectors ETF Trust 20220811 0 75.77 76.49 75.65 75.83 77300 75.83 up down incorrect
PRFZ.US Invesco FTSE RAFI US 1500 Small 20220811 0 174.64 175.89 173.9 174.01 23900 174.01 down down correct
PSC.US Principal Exchange 20220811 0 42.99 43.01 42.59 42.59 8300 42.59 down down correct
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20220811 0 105.53 105.53 104.78 104.89 2100 104.89 down up incorrect
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20220811 0 88.8 88.8 88.1 88.11 400 88.11 down down correct
PSCE.US Invesco S&P SmallCap Energy ETF 20220811 0 9.63 9.91 9.63 9.85 181000 9.85 up up correct
PSCF.US Invesco S&P SmallCap Financials ETF 20220811 0 54.14 54.14 54.09 54.09 900 54.09 down down correct
PSCH.US Invesco S&P SmallCap Health Care ETF 20220811 0 155.16 155.17 151.65 151.65 2500 151.65 down down correct
PSCI.US Invesco S&P SmallCap Industrials ETF 20220811 0 93.91 94.17 93.7 93.7 2100 93.7 down up incorrect
PSCM.US Invesco S&P SmallCap Materials ETF 20220811 0 65.1 65.36 64.84 64.84 600 64.84 down down correct
PSCT.US Invesco S&P SmallCap Information Technology ETF 20220811 0 131.33 132.26 130.22 130.37 4100 130.37 down down correct
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20220811 0 61.68 61.68 61.68 61.68 100 61.68
PSET.US Principal Exchange 20220811 0 52.52 52.89 52.2 52.2 800 52.2 down up incorrect
PSL.US Invesco Exchange 20220811 0 83.58 83.83 82.92 82.92 6900 82.92 down down correct
PTF.US Invesco Exchange 20220811 0 134.06 134.06 131.29 131.29 5800 131.29 down down correct
PTH.US Invesco DWA Healthcare Momentum ETF 20220811 0 134.07 134.07 131.34 131.34 3100 131.34 down up incorrect
PUI.US Invesco DWA Utilities Momentum ETF 20220811 0 37.17 37.41 37.17 37.18 9200 37.18 up up correct
PXI.US Invesco DWA Energy Momentum ETF 20220811 0 41.97 43.35 41.97 43.25 27000 43.25 up down incorrect
PY.US Principal Exchange 20220811 0 41.91 42.01 41.83 41.832 2500 41.832 down down correct
PYZ.US Invesco DWA Basic Materials Momentum ETF 20220811 0 83.61 84.61 83.28 83.28 5900 83.28 down down correct
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20220811 0 55.54 55.75 55.43 55.69 6200 55.69 up up correct
QAT.US iShares MSCI Qatar ETF 20220811 0 23.27 23.39 23.229 23.24 9600 23.24 down down correct
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20220811 0 67.3 67.5 65.72 65.89 501200 65.89 down down correct
QCLR.US Global X NASDAQ 100® Collar 95 20220811 0 23.19 23.19 23.19 23.19 200 23.19
QQC.US Simplify Nasdaq 100 plus convexity ETF 20220811 0 26.005 26.005 25.91 25.935 1800 25.935 down down correct
QQD.US Simplify Nasdaq 100 plus Downside convexity ETF 20220811 0 25.67 25.67 25.19 25.213 8400 25.213 down down correct
QQEW.US First Trust NASDAQ 20220811 0 101.01 101.76 99.54 99.67 59700 99.67 down down correct
QQJG.US Invesco ESG NASDAQ Next Gen 100 ETF 20220811 0 20.87 20.89 20.437 20.437 18200 20.437 down up incorrect
QQMG.US Invesco ESG NASDAQ 100 ETF 20220811 0 21.91 21.97 21.62 21.63 4500 21.63 down down correct
QQQ.US Invesco QQQ Trust Series 1 20220811 0 328.31 330.36 323.36 324.08 45897700 324.08 down down correct
QQQA.US ProShares Trust 20220811 0 34.81 35 34.408 34.408 3200 34.408 down down correct
QQQJ.US Invesco NASDAQ Next Gen 100 ETF 20220811 0 27.25 27.565 26.89 26.92 277600 26.92 down down correct
QQQM.US Invesco NASDAQ 100 ETF 20220811 0 135.06 135.9 133.05 133.38 593912 133.38 down down correct
QQQN.US VictoryShares Nasdaq Next 50 ETF 20220811 0 27.22 27.253 26.82 26.85 16800 26.85 down down correct
QQXT.US First Trust NASDAQ 20220811 0 80.56 80.56 79.62 79.7 7600 79.7 down down correct
QRMI.US Global X NASDAQ 100® Risk Managed Income ETF 20220811 0 19.95 19.95 19.86 19.94 3700 19.7418 down down correct
QTEC.US First Trust Exchange 20220811 0 135.72 136.92 132.71 133.02 71500 133.02 down down correct
QTR.US Global X NASDAQ 100 Tail Risk ETF 20220811 0 22.68 22.68 22.43 22.43 1600 22.43 down up incorrect
QYLD.US Global X NASDAQ 100 Covered Call ETF 20220811 0 18.51 18.52 18.49 18.5 3281778 18.3152 down down correct
QYLG.US Global X Funds 20220811 0 26.56 26.6 26.35 26.37 33500 26.2356 down down correct
RAYS.US Global X Solar ETF 20220811 0 25.45 25.5 24.801 24.82 18500 24.82 down down correct
RDVY.US First Trust Rising Dividend Achievers ETF 20220811 0 45.43 45.93 45.35 45.49 1027200 45.49 up down incorrect
REIT.US ALPS Active REIT ETF 20220811 0 28.348 28.348 28.201 28.201 600 28.201 down down correct
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20220811 0 57.65 57.72 57.28 57.28 3100 57.28 down up incorrect
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20220811 0 55.57 55.57 55.57 55.57 100 55.57
RFEU.US First Trust RiverFront Dynamic Europe ETF 20220811 0 60.99 60.99 60.637 60.637 1000 60.637 down down correct
RILYO.US B Riley Financial Inc 20220811 0 25.085 25.09 25.01 25.02 15900 25.02 down down correct
RING.US iShares MSCI Global Gold Miners ETF 20220811 0 20.8 20.94 20.4 20.43 55700 20.43 down down correct
RNDM.US First Trust Exchange 20220811 0 47.16 47.16 47.02 47.02 400 47.02 down down correct
RNDV.US First Trust US Equity Dividend Select ETF 20220811 0 29.21 29.49 29.21 29.49 1400 29.49 up up correct
RNEM.US First Trust Exchange 20220811 0 44.68 44.68 44.68 44.68 100 44.68
RNLC.US First Trust Large Cap US Equity Select ETF 20220811 0 31.63 31.819 31.619 31.619 1800 31.619 down down correct
RNMC.US First Trust Mid Cap US Equity Select ETF 20220811 0 28.22 28.34 28.22 28.34 200 28.34 up up correct
RNRG.US Global X Renewable Energy Producers ETF 20220811 0 15.93 15.93 15.63 15.63 27500 15.63 down down correct
RNSC.US First Trust Small Cap US Equity Select ETF 20220811 0 28 28.3 28 28.08 4900 28.08 up up correct
ROBT.US First Trust Exchange 20220811 0 43.13 43.48 42.475 42.522 59900 42.522 down down correct
RTH.US VanEck Vectors ETF Trust 20220811 0 174.78 174.94 173.21 173.3 2200 173.3 down up incorrect
SARK.US Tuttle Capital Short Innovation ETF 20220811 0 46.55 48.99 45.15 48.77 6338700 48.77 up up correct
SCZ.US iShares MSCI EAFE Small 20220811 0 59.54 59.82 59.04 59.14 1033300 59.14 down up incorrect
SDG.US iShares MSCI Global Impact ETF 20220811 0 83.94 84.16 83.24 83.26 17600 83.26 down down correct
SDVY.US First Trust Exchange 20220811 0 26.99 27.29 26.96 27.073 132500 27.073 up up correct
SHV.US iShares Short Treasury Bond ETF 20220811 0 110.03 110.05 110.02 110.03 2421200 110.03
SHY.US iShares Trust 20220811 0 82.66 82.69 82.52 82.52 4071500 82.52 down up incorrect
SKOR.US FlexShares Credit 20220811 0 48.44 48.495 48.16 48.17 56900 48.17 down down correct
SKYU.US ProShares Ultra Cloud Computing 20220811 0 21.95 21.95 20.455 20.455 2600 20.455 down up incorrect
SKYY.US First Trust Exchange 20220811 0 79.04 79.44 76.33 76.52 306300 76.52 down up incorrect
SLQD.US iShares Trust 20220811 0 48.92 48.94 48.73 48.75 373800 48.75 down up incorrect
SLVO.US Credit Suisse X 20220811 0 4.19 4.2 4.15 4.155 113009 4.1265 down down correct
SMCP.US AlphaMark Actively Managed Small Cap ETF 20220811 0 27.01 27.01 26.82 26.839 600 26.839 down down correct
SMH.US VanEck Vectors Semiconductor ETF 20220811 0 240.35 244.99 238.12 238.63 4394400 238.63 down down correct
SNSR.US Global X Internet of Things ETF 20220811 0 30.02 30.32 29.73 29.84 53800 29.84 down down correct
SNUG.US Alpha Architect ETF Trust 20220811 0 25.14 25.14 25.064 25.064 16000 25.064 down down correct
SOCL.US Global X Funds 20220811 0 34.65 35.29 34.26 34.4 22100 34.4 down down correct
SOXQ.US Invesco PHLX Semiconductor ETF 20220811 0 23.76 24.069 23.45 23.49 37200 23.49 down up incorrect
SOXX.US iShares Semiconductor ETF 20220811 0 413.77 421.86 408.86 409.76 801300 409.76 down down correct
SPC.US CrossingBridge Pre 20220811 0 20.54 20.56 20.535 20.56 48200 20.56 up up correct
SPRX.US Spear Alpha ETF 20220811 0 17.408 17.408 16.661 16.661 400 16.661 down down correct
SQLV.US Legg Mason ETF Investment Trust 20220811 0 38.109 38.109 38.109 38.109 500 38.109
SQQQ.US ProShares Trust 20220811 0 35.02 36.66 34.34 36.34 123480100 36.34 up up correct
SRET.US Global X SuperDividend REIT ETF 20220811 0 8.68 8.71 8.63 8.65 129700 8.65 down down correct
SUSB.US iShares ESG 1 20220811 0 24.33 24.345 24.23 24.238 140700 24.238 down down correct
SUSC.US iShares ESG USD Corporate Bond ETF 20220811 0 23.9 23.98 23.63 23.64 155800 23.64 down down correct
SUSL.US iShares ESG MSCI USA Leaders ETF 20220811 0 73.73 73.74 72.83 72.87 40800 72.87 down down correct
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20220811 0 54.32 54.86 54.05 54.15 84600 54.15 down up incorrect
TLT.US iShares 20+ Year Treasury Bond ETF 20220811 0 116.87 117.06 114.09 114.39 20663800 114.39 down down correct
TQQQ.US ProShares UltraPro QQQ 20220811 0 37.33 38.02 35.67 35.95 136680500 35.95 down down correct
TUR.US iShares Inc. 20220811 0 21.07 21.07 20.78 20.82 329700 20.82 down down correct
TUSA.US First Trust Total US Market AlphaDEX ETF 20220811 0 45.8 45.83 45.44 45.5816 1858 45.5816 down down correct
UAE.US iShares MSCI UAE ETF 20220811 0 16.901 16.98 16.83 16.86 13000 16.86 down down correct
UCRD.US VictoryShares ESG Corporate Bond ETF 20220811 0 21.34 21.34 21.34 21.34 100 21.34
UCYB.US ProShares Ultra Nasdaq Cybersecurity 20220811 0 35.91 35.91 34.15 34.215 2500 34.215 down down correct
UFO.US Procure ETF Trust II 20220811 0 22.45 22.631 22.3 22.34 3700 22.34 down down correct
USBF.US iShares USD Bond Factor ETF 20220811 0 88.505 88.505 88.505 88.505 0 88.505
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20220811 0 52.45 52.63 51.9 51.93 716000 51.93 down down correct
USLB.US Invesco Russell 1000 Low Beta Equal Weight ETF 20220811 0 39.317 39.317 39.317 39.317 0 39.317
USMC.US Principal U.S. Mega 20220811 0 40.32 40.468 39.951 40.03 29800 40.03 down up incorrect
USOI.US Credit Suisse X 20220811 0 4.72 4.78 4.6801 4.74 2027521 4.6439 up up correct
USXF.US iShares ESG Advanced MSCI USA ETF 20220811 0 33.61 33.79 33.26 33.3 40300 33.3 down down correct
VCIT.US Vanguard Intermediate 20220811 0 82.66 82.79 81.85 81.91 8300700 81.91 down up incorrect
VCLT.US Vanguard Long 20220811 0 85.25 85.89 83.47 83.51 1522800 83.51 down down correct
VCSH.US Vanguard Scottsdale Funds 20220811 0 77.08 77.19 76.81 76.84 4067800 76.84 down up incorrect
VGIT.US Vanguard Intermediate 20220811 0 61.7 61.74 61.29 61.3 3546300 61.3 down down correct
VGLT.US Vanguard Scottsdale Funds 20220811 0 71.41 71.52 69.9 70.03 1192100 70.03 down down correct
VGSH.US Vanguard Short 20220811 0 58.8 58.82 58.7 58.71 3003100 58.71 down down correct
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20220811 0 71.96 72.19 71.56 71.66 184300 71.66 down down correct
VMBS.US Vanguard Mortgage 20220811 0 48.88 48.94 48.51 48.52 1073000 48.52 down down correct
VNQI.US Vanguard Global ex 20220811 0 46.15 46.39 45.85 45.9 210900 45.9 down down correct
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20220811 0 193.58 194.42 191.76 192.04 38400 192.04 down down correct
VONG.US Vanguard Scottsdale Funds 20220811 0 65.27 65.62 64.42 64.59 688700 64.59 down up incorrect
VONV.US Vanguard Scottsdale Funds 20220811 0 69.35 69.86 69.1 69.25 313200 69.25 down up incorrect
VPN.US Global X Funds 20220811 0 15.7 15.845 15.5 15.582 4300 15.582 down down correct
VRIG.US Invesco Actively Managed Exchange 20220811 0 24.78 24.81 24.78 24.8 111518 24.7441 up up correct
VSDA.US VictoryShares Dividend Accelerator ETF 20220811 0 45.86 46.05 45.56 45.595 23800 45.595 down down correct
VSMV.US VictoryShares US Multi 20220811 0 39.09 39.09 38.89 38.89 4100 38.89 down down correct
VTC.US Vanguard Scottsdale Funds 20220811 0 79.34 79.63 78.55 78.57 37900 78.57 down down correct
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20220811 0 191.01 191.45 189.23 189.56 17800 189.56 down down correct
VTIP.US Vanguard Malvern Funds 20220811 0 49.96 50 49.88 49.88 1905800 49.88 down down correct
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20220811 0 178.33 179.57 176.29 176.53 32300 176.53 down down correct
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20220811 0 79.62 80.48 79.07 79.25 949900 79.25 down up incorrect
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20220811 0 136.6 138.03 135.94 136.17 13300 136.17 down down correct
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20220811 0 64.99 65.12 64.12 64.19 386500 64.19 down up incorrect
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20220811 0 54.35 54.6 54.01 54.1 3278900 54.1 down down correct
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20220811 0 60.91 61.06 60.587 60.69 338300 60.69 down down correct
WBND.US Western Asset Total Return ETF 20220811 0 21.75 21.79 21.55 21.57 10200 21.57 down up incorrect
WCBR.US WisdomTree Trust 20220811 0 21.17 21.23 20.49 20.56 15500 20.56 down down correct
WINC.US Legg Mason ETF Investment Trust 20220811 0 24.02 24.048 23.985 23.985 1500 23.985 down up incorrect
WIZ.US Alpha Architect Merlyn.AI Bull 20220811 0 30.591 30.66 30.591 30.66 400 30.66 up up correct
WNDY.US Global X Wind Energy ETF 20220811 0 20.87 20.87 20.62 20.62 7400 20.62 down down correct
WOOD.US iShares Global Timber & Forestry ETF 20220811 0 80.53 80.95 80.27 80.31 7400 80.31 down down correct
XT.US iShares Exponential Technologies ETF 20220811 0 53.87 54.15 53.131 53.21 126100 53.21 down down correct
YLCO.US Global X YieldCo & Renewable Energy Income ETF 20220811 0 15.93 15.93 15.63 15.63 27502 15.63 down down correct
YLDE.US ClearBridge Dividend Strategy ESG ETF 20220811 0 40.69 40.75 40.52 40.52 1700 40.52 down down correct

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