CollectAI

close-nasdaq_etfs

2022/09/23

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20220923 0 45.53 45.53 44.99 45.5 1800 45.047 down down correct
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20220923 0 61.03 61.12 60.41 60.7 961300 60.7 down up incorrect
ACWI.US iShares Trust 20220923 0 80.4 80.41 78.92 79.81 9135300 79.81 down down correct
ACWX.US iShares MSCI ACWI ex U.S. ETF 20220923 0 41.05 41.08 40.43 40.71 4412600 40.71 down up incorrect
ADRE.US Invesco BLDRS Emerging Markets 50 ADR Index Fund 20220923 0 35.72 35.72 35.14 35.46 7100 35.46 down up incorrect
AGNG.US Global X Aging Population ETF 20220923 0 23.52 23.52 23.247 23.356 800 23.356 down down correct
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20220923 0 45.93 45.99 45.81 45.89 421400 45.78 down down correct
AIA.US iShares Trust 20220923 0 52.18 52.18 51.67 51.89 169100 51.89 down down correct
AIQ.US Global X Artificial Intelligence & Technology ETF 20220923 0 19.6 19.6 19.25 19.54 7200 19.54 down up incorrect
AIRR.US First Trust Exchange 20220923 0 39.16 39.16 38.201 38.589 123700 38.589 down down correct
ALTY.US Global X Funds 20220923 0 11.23 11.23 10.953 11.04 18200 11.04 down down correct
ANGL.US VanEck Vectors ETF Trust 20220923 0 26.73 26.7797 26.4632 26.53 1139042 26.4248 down down correct
AQWA.US Global X Funds 20220923 0 12.99 12.99 12.82 12.9 1500 12.9 down up incorrect
ASET.US FlexShares Real Assets Allocation Index Fund 20220923 0 28.26 28.26 27.879 27.912 3900 27.912 down down correct
BBH.US VanEck Vectors Biotech ETF 20220923 0 139.13 139.44 137.58 138.69 13800 138.69 down down correct
BFIT.US Global X Health & Wellness ETF 20220923 0 19.08 19.08 18.756 18.9 5100 18.9 down down correct
BGRN.US iShares Trust 20220923 0 46.05 46.06 45.9223 46.06 11986 45.9421 up down incorrect
BIB.US ProShares Ultra Nasdaq Biotechnology 20220923 0 46.19 46.47 44.74 45.81 21400 45.81 down down correct
BICK.US First Trust BICK Index Fund 20220923 0 24.99 25 24.52 24.63 9200 24.63 down up incorrect
BIS.US ProShares UltraShort Nasdaq Biotechnology 20220923 0 26.36 27.12 26.15 26.53 30600 26.53 up up correct
BJK.US VanEck Vectors Gaming ETF 20220923 0 32.06 32.06 31.47 31.77 4400 31.77 down down correct
BKCH.US Global X Blockchain ETF 20220923 0 5.65 5.73 5.509 5.61 123100 5.61 down down correct
BLCN.US Siren ETF Trust 20220923 0 23.39 23.53 22.97 22.97 50900 22.97 down down correct
BND.US Vanguard Bond Index Funds 20220923 0 72.25 72.25 71.75 72 6885563 71.8424 down down correct
BNDW.US Vanguard Total World Bond ETF 20220923 0 67.8 67.81 67.4562 67.55 63965 67.4387 down down correct
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20220923 0 48.23 48.255 48.04 48.06 2463888 48.06 down down correct
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20220923 0 18.39 18.475 18.1 18.32 493800 18.32 down down correct
BSBE.US Invesco BulletShares (R) 2022 USD Emerging Markets Debt ETF 20220923 0 23.9 23.9 23.86 23.88 500 23.88 down down correct
BSCE.US Invesco BulletShares 2023 USD Emerging Markets Debt ETF 20220923 0 23.1799 23.1799 23.14 23.15 1605 23.15 down down correct
BSCM.US Invesco BulletShares 2022 Corporate Bond ETF 20220923 0 21.18 21.21 21.18 21.19 595200 21.19 up up correct
BSCN.US Invesco BulletShares 2023 Corporate Bond ETF 20220923 0 20.9 20.9 20.85 20.86 789900 20.86 down down correct
BSCO.US Invesco Exchange 20220923 0 20.46 20.469 20.42 20.43 2501200 20.43 down down correct
BSCP.US Invesco BulletShares 2025 Corporate Bond ETF 20220923 0 20.04 20.04 19.995 20.01 783800 20.01 down down correct
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20220923 0 18.79 18.8 18.74 18.765 946400 18.765 down up incorrect
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20220923 0 18.8 18.8 18.73 18.78 267000 18.78 down down correct
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20220923 0 19.41 19.41 19.27 19.33 289800 19.33 down up incorrect
BSCT.US Invesco BulletShares 2029 Corporate Bond ETF 20220923 0 17.51 17.57 17.495 17.56 20300 17.56 up up correct
BSCU.US Invesco BulletShares 2030 Corporate Bond ETF 20220923 0 15.77 15.8 15.73 15.785 65200 15.785 up up correct
BSCV.US Invesco BulletShares 2031 Corporate Bond ETF 20220923 0 15.6 15.6 15.54 15.6 6000 15.6
BSDE.US Invesco BulletShares (R) 2024 Emerging Markets Debt ETF 20220923 0 23.92 23.92 23.85 23.88 2900 23.88 down down correct
BSJM.US Invesco BulletShares 2022 High Yield Corporate Bond ETF 20220923 0 22.06 22.068 22.02 22.02 328200 22.02 down down correct
BSJN.US Invesco BulletShares 2023 High Yield Corporate Bond ETF 20220923 0 23.02 23.02 22.89 22.97 132000 22.97 down down correct
BSJO.US Invesco BulletShares 2024 High Yield Corporate Bond ETF 20220923 0 21.84 21.85 21.68 21.74 144400 21.74 down down correct
BSJP.US Invesco BulletShares 2025 High Yield Corporate Bond ETF 20220923 0 21.97 21.97 21.81 21.86 144600 21.86 down down correct
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20220923 0 22.2 22.21 22 22.09 77900 22.09 down down correct
BSJR.US Invesco BulletShares 2027 High Yield Corporate Bond ETF 20220923 0 20.94 20.94 20.758 20.79 14800 20.79 down down correct
BSJS.US Invesco BulletShares 2028 High Yield Corporate Bond ETF 20220923 0 20.49 20.498 20.335 20.35 3800 20.35 down up incorrect
BSJT.US Invesco BulletShares 2029 High Yield Corporate Bond ETF 20220923 0 19.53 19.53 19.441 19.52 900 19.52 down down correct
BSMM.US Invesco Exchange 20220923 0 25.26 25.31 25.24 25.285 22200 25.285 up up correct
BSMN.US Invesco Exchange 20220923 0 25.01 25.05 24.92 25 45500 25 down down correct
BSMO.US Invesco Exchange 20220923 0 24.64 24.64 24.541 24.546 29400 24.546 down down correct
BSMP.US Invesco Exchange 20220923 0 24.01 24.04 23.92 23.97 43300 23.97 down up incorrect
BSMQ.US Invesco Exchange 20220923 0 23.08 23.14 23 23.04 20000 23.04 down down correct
BSMR.US Invesco Exchange 20220923 0 23.01 23.06 23 23 18400 23 down down correct
BSMS.US Invesco Exchange 20220923 0 22.64 22.64 22.64 22.64 2800 22.64
BSMT.US Invesco Exchange 20220923 0 22.255 22.255 22.21 22.245 11700 22.245 down down correct
BSMU.US Invesco BulletShares 2030 Municipal Bond ETF 20220923 0 21.07 21.07 21.041 21.041 2400 21.041 down up incorrect
BSMV.US Invesco BulletShares 2031 Municipal Bond ETF 20220923 0 20.05 20.05 20.04 20.04 1200 20.04 down down correct
BTEC.US Principal Healthcare Innovators Index ETF 20220923 0 33.379 33.47 33.151 33.47 2500 33.47 up up correct
BUG.US Global X Funds 20220923 0 24 24.16 23.57 23.83 233800 23.83 down down correct
CACG.US Legg Mason ETF Investment Trust 20220923 0 34.953 35.1 34.66 35.04 18900 35.04 up up correct
CARZ.US First Trust NASDAQ Global Auto Index Fund 20220923 0 42.57 42.63 41.77 42.04 63800 42.04 down down correct
CATH.US Global X S&P 500 Catholic Values ETF 20220923 0 45.31 45.31 44.47 44.97 73600 44.97 down down correct
CDC.US Victory Portfolios II 20220923 0 62.41 62.42 61.05 61.85 293300 61.85 down down correct
CDL.US Victory Portfolios II 20220923 0 55.84 55.84 54.64 55.205 18000 55.205 down down correct
CEFA.US Global X S&P Catholic Values Developed ex 20220923 0 22.86 22.86 22.52 22.5588 737 22.5588 down down correct
CEY.US VictoryShares Emerging Market High Div Volatility Wtd ETF 20220923 0 17.08 17.09 17 17 300 17 down down correct
CFA.US VictoryShares US 500 Volatility Wtd ETF 20220923 0 62.92 62.92 61.818 62.473 14100 62.473 down down correct
CFO.US Victory Portfolios II 20220923 0 64.521 64.521 64.28 64.44 22500 64.44 down down correct
CHB.US Global X China Biotech Innovation ETF 20220923 0 8.28 8.28 8.235 8.235 333 8.235 down down correct
CHNA.US ETF Series Solutions 20220923 0 13.65 14.1 13.65 13.826 2300 13.826 up down incorrect
CIBR.US First Trust Exchange 20220923 0 38.97 39.09 38.15 38.59 697300 38.59 down down correct
CID.US VictoryShares International High Div Volatility Wtd ETF 20220923 0 26.2 26.2 25.66 25.66 7500 25.66 down up incorrect
CIL.US Victory Portfolios II 20220923 0 33.48 33.48 32.896 33.15 2300 33.15 down down correct
CIZ.US VictoryShares Developed Enhanced Volatility Wtd ETF 20220923 0 28.98 28.98 28.84 28.919 3700 28.919 down up incorrect
CLOU.US Global X Funds 20220923 0 15.85 15.99 15.52 15.77 267000 15.77 down down correct
CLRG.US IndexIQ ETF Trust 20220923 0 28.908 28.908 28.908 28.908 100 28.908
CNCR.US Loncar Cancer Immunotherapy ETF 20220923 0 14.08 14.16 13.98 14.16 31100 14.16 up down incorrect
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20220923 0 36.07 36.08 35.69 35.86 481400 35.86 down down correct
CSA.US Victory Portfolios II 20220923 0 53.74 54.172 53.62 54.172 2800 54.172 up up correct
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20220923 0 48.99 48.99 47.67 48.23 26200 48.23 down down correct
CSF.US VictoryShares US Discovery Enhanced Volatility Wtd ETF 20220923 0 54.8 54.8 54.44 54.7 17400 54.7 down down correct
CSML.US IQ Chaikin U.S. Small Cap ETF 20220923 0 29.66 29.66 28.83 29.196 6100 29.196 down down correct
CTEC.US Global X Funds 20220923 0 14.63 14.67 14.34 14.45 13300 14.45 down up incorrect
CXSE.US WisdomTree Trust 20220923 0 32.37 32.45 32.12 32.24 76500 32.13 down down correct
DALI.US First Trust Dorsey Wright DALI 1 ETF 20220923 0 24.4 24.4 24.13 24.24 72100 24.24 down down correct
DAPP.US VanEck Vectors ETF Trust 20220923 0 4.82 4.84 4.7 4.78 122900 4.78 down down correct
DAX.US Global X DAX Germany ETF 20220923 0 21.04 21.04 20.58 20.77 33300 20.77 down down correct
DDI.US DoubleDown Interactive Co. Ltd. American Depository Shares 20220923 0 8.65 9.25 8.11 8.97 10900 8.97 up up correct
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20220923 0 28.15 28.15 27.52 27.82 80300 27.82 down down correct
DEMZ.US Democratic Large Cap Core ETF 20220923 0 22.82 22.82 22.5 22.71 4300 22.71 down down correct
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20220923 0 20.27 20.27 19.98 20.04 37700 19.74 down up incorrect
DGRS.US WisdomTree Trust 20220923 0 37.98 37.98 36.94 37.47 11600 37.32 down down correct
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20220923 0 56.09 56.09 55.04 55.66 476500 55.475 down up incorrect
DMXF.US iShares ESG Advanced MSCI EAFE Index ETF 20220923 0 47.225 47.225 46.698 47.009 41300 47.009 down down correct
DRIV.US Global X Funds 20220923 0 21.4 21.4 20.804 21.1 223400 21.1 down down correct
DSLV.US VelocityShares 3x Inverse Silver ETN Linked to the S&P GSCI Silver Index ER 20220923 0 1.7324 1.7324 1.7324 1.7324 0 1.7324
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20220923 0 20.65 20.72 20.51 20.72 500 20.72 up up correct
DVOL.US First Trust Exchange 20220923 0 24.94 24.94 24.61 24.82 17400 24.82 down down correct
DVY.US iShares Trust 20220923 0 114.59 114.59 111.89 113.24 1675200 111.894 down down correct
DWAS.US Invesco DWA SmallCap Momentum ETF 20220923 0 68.16 68.16 66.39 66.96 15100 66.96 down up incorrect
DWAW.US AdvisorShares Trust 20220923 0 28.91 28.91 28.33 28.54 3200 28.54 down down correct
DWEQ.US AdvisorShares Trust 20220923 0 19.48 19.48 19.13 19.13 500 19.13 down down correct
DWMC.US AdvisorShares Trust 20220923 0 28.76 28.76 28.375 28.375 500 28.375 down down correct
DWPP.US First Trust Dorsey Wright People's Portfolio ETF 20220923 0 27.117 27.117 27.117 27.117 100 27.117
DWSH.US AdvisorShares Dorsey Wright Short ETF 20220923 0 10.73 10.89 10.64 10.77 318700 10.77 up up correct
DWUS.US AdvisorShares Trust 20220923 0 31.418 31.418 31.418 31.418 100 31.418
DXGE.US WisdomTree Germany Hedged Equity Fund 20220923 0 28.46 28.71 28.46 28.71 200 28.71 up up correct
DXJS.US WisdomTree Trust 20220923 0 44.21 44.21 43.86 43.96 9400 43.96 down down correct
EBIZ.US Global X Funds 20220923 0 15.51 15.53 15.252 15.45 6100 15.45 down down correct
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20220923 0 17.31 17.31 17.15 17.27 2800 17.27 down down correct
EDOC.US Global X Telemedicine & Digital Health ETF 20220923 0 11.31 11.37 11.18 11.28 50600 11.28 down down correct
EDUT.US Global X Education ETF 20220923 0 6.01 6.01 5.83 5.83 1178 5.83 down down correct
EEMA.US iShares MSCI Emerging Markets Asia ETF 20220923 0 59.68 59.86 59.17 59.4 147700 59.4 down down correct
EFAS.US Global X MSCI SuperDividend EAFE ETF 20220923 0 12.05 12.05 11.9 11.91 800 11.91 down down correct
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20220923 0 82.42 82.425 81.41 81.92 9750962 81.5375 down down correct
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20220923 0 60 60.32 59.84 60.17 2500 59.96 up down incorrect
EMIF.US iShares Emerging Markets Infrastructure ETF 20220923 0 20.45 20.45 20.25 20.26 1000 20.26 down up incorrect
EMXC.US iShares MSCI Emerging Markets ex China ETF 20220923 0 46.26 46.26 45.59 45.79 600200 45.79 down down correct
EMXF.US iShares Trust 20220923 0 32.84 32.84 32.48 32.65 3800 32.65 down down correct
ENZL.US iShares MSCI New Zealand ETF 20220923 0 43.82 43.82 43.03 43.07 14300 43.07 down down correct
EQRR.US ProShares Equities for Rising Rates ETF 20220923 0 44.2 44.89 42.9 42.9 13700 42.9 down down correct
ESGD.US iShares ESG Aware MSCI EAFE ETF 20220923 0 57.56 57.6 56.55 56.96 793600 56.96 down down correct
ESGE.US iShares ESG Aware MSCI EM ETF 20220923 0 28.8 28.84 28.477 28.65 2756700 28.65 down down correct
ESGU.US iShares ESG Aware MSCI USA ETF 20220923 0 82.55 82.67 81.04 82.11 2182500 81.715 down down correct
ESMV.US iShares ESG MSCI USA Min Vol Factor ETF 20220923 0 21.2 21.273 21.18 21.273 1100 21.154 up up correct
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20220923 0 41.27 41.27 40.73 41.16 31500 41.16 down down correct
EUFN.US iShares MSCI Europe Financials ETF 20220923 0 14.76 14.76 14.38 14.5 1646000 14.5 down down correct
EVLMC.US Eaton Vance TABS 5 20220923 0 99.96 99.96 99.96 99.96 0 99.96
EWEB.US Global X Emerging Markets Internet & E 20220923 0 6.35 6.385 6.35 6.376 700 6.376 up down incorrect
EWJV.US iShares Trust 20220923 0 22.56 22.56 22.318 22.4 4200 22.4 down down correct
EWZS.US iShares MSCI Brazil Small 20220923 0 13.66 13.66 13.4 13.61 17400 13.61 down down correct
FAAR.US First Trust Exchange 20220923 0 31.57 31.59 31.36 31.55 57800 31.55 down down correct
FAB.US First Trust Exchange 20220923 0 63.14 63.14 61.705 62.53 47949 62.53 down down correct
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20220923 0 90.22 90.22 89.43 90.19 30300 90.19 down down correct
FALN.US iShares Fallen Angels USD Bond ETF 20220923 0 24.32 24.38 24.11 24.17 882968 24.0655 down up incorrect
FBZ.US First Trust Brazil AlphaDEX Fund 20220923 0 10.79 10.79 10.56 10.67 1800 10.67 down down correct
FCA.US First Trust Exchange 20220923 0 22.71 22.71 22.36 22.48 1200 22.48 down down correct
FCAL.US First Trust Exchange 20220923 0 47.58 47.7 46.99 47.36 66400 47.36 down down correct
FCEF.US First Trust CEF Income Opportunity ETF 20220923 0 19.01 19.01 18.74 18.815 10100 18.815 down down correct
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20220923 0 31.88 31.88 31.275 31.46 29000 31.46 down up incorrect
FDIV.US First Trust Strategic Income ETF 20220923 0 44.35 44.35 44.03 44.03 13157 44.03 down down correct
FDNI.US First Trust Dow Jones International Internet ETF 20220923 0 19.46 20.03 19.3 19.45 5100 19.45 down up incorrect
FDT.US First Trust Exchange 20220923 0 43.7 43.81 42.73 42.96 38900 42.96 down down correct
FDTS.US First Trust Developed Markets ex 20220923 0 33.47 33.47 33.25 33.25 400 33.25 down down correct
FEM.US First Trust Emerging Markets AlphaDEX Fund 20220923 0 19.57 19.63 19.35 19.46 65800 19.46 down down correct
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20220923 0 25.33 25.33 25.02 25.15 27800 25.15 down up incorrect
FEMS.US First Trust Exchange 20220923 0 33.89 33.89 33.6 33.64 23000 33.64 down down correct
FEP.US First Trust Europe AlphaDEX Fund 20220923 0 27.32 27.4 26.74 26.92 128900 26.92 down down correct
FEUZ.US First Trust Exchange 20220923 0 30.1 30.1 29.435 29.7 6900 29.7 down down correct
FEX.US First Trust Large Cap Core AlphaDEX Fund 20220923 0 74.49 74.49 72.96 73.83 32500 73.83 down down correct
FGM.US First Trust Germany AlphaDEX Fund 20220923 0 29.84 29.84 28.94 28.94 1400 28.94 down down correct
FICS.US First Trust International Developed Cap Strength ETF 20220923 0 26.22 26.22 25.95 26 6300 26 down down correct
FID.US First Trust S&P International Dividend Aristocrats ETF 20220923 0 14.55 14.55 14.22 14.25 23100 14.25 down down correct
FINX.US Global X FinTech ETF 20220923 0 20.865 20.96 20.525 20.76 320500 20.76 down up incorrect
FIXD.US First Trust Exchange 20220923 0 44.24 44.29 43.934 44.02 560200 44.02 down down correct
FJP.US First Trust Japan AlphaDEX Fund 20220923 0 39.65 39.65 39.18 39.18 3600 39.18 down up incorrect
FKU.US First Trust United Kingdom AlphaDEX Fund 20220923 0 26.6 26.81 26.07 26.31 130400 26.31 down down correct
FLN.US First Trust Latin America AlphaDEX Fund 20220923 0 16.52 16.52 16.26 16.29 2900 16.29 down down correct
FMB.US First Trust Managed Municipal ETF 20220923 0 49.43 49.43 49.2 49.24 656000 49.24 down up incorrect
FMHI.US First Trust Exchange 20220923 0 46.22 46.26 46.01 46.09 91300 46.09 down down correct
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20220923 0 39.67 39.67 38.7 39.17 71100 39.17 down down correct
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20220923 0 82.31 82.31 80.34 81.37 28400 81.37 down up incorrect
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20220923 0 53.93 53.93 52.74 53.44 39300 53.44 down up incorrect
FPA.US First Trust Asia Pacific Ex 20220923 0 24.37 24.37 23.69 23.9 3100 23.9 down down correct
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20220923 0 17.41 17.41 16.92 17.06 7400 17.06 down down correct
FPXI.US First Trust International Equity Opportunities ETF 20220923 0 36.64 36.64 36.13 36.39 49100 36.39 down down correct
FSZ.US First Trust Switzerland AlphaDEX Fund 20220923 0 47.32 47.32 46.67 47.07 5600 47.07 down down correct
FTA.US First Trust Large Cap Value AlphaDEX Fund 20220923 0 59.9 59.9 58.53 59.28 118300 59.28 down up incorrect
FTAG.US First Trust Exchange 20220923 0 27.3 27.3 26.62 26.84 5900 26.84 down down correct
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20220923 0 87.36 87.36 85.75 86.68 62200 86.68 down down correct
FTCS.US First Trust Capital Strength ETF 20220923 0 68.02 68.04 66.92 67.79 741800 67.79 down down correct
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20220923 0 25.68 25.68 25.5 25.56 1963100 25.56 down down correct
FTHI.US First Trust BuyWrite Income ETF 20220923 0 19.11 19.11 18.59 18.81 47100 18.81 down down correct
FTLB.US First Trust Hedged BuyWrite Income ETF 20220923 0 18.83 18.83 18.47 18.47 2134 18.47 down down correct
FTRI.US First Trust Exchange 20220923 0 12.48 12.48 12.03 12.13 108100 12.13 down down correct
FTSL.US First Trust Senior Loan Fund 20220923 0 44.68 44.7 44.37 44.49 2493400 44.49 down down correct
FTSM.US First Trust Enhanced Short Maturity ETF 20220923 0 59.45 59.45 59.42 59.44 2675442 59.33 down up incorrect
FTXD.US First Trust Nasdaq Retail ETF 20220923 0 21.735 21.9111 21.6132 21.9111 405 21.9111 up down incorrect
FTXG.US First Trust Nasdaq Food & Beverage ETF 20220923 0 25.7 25.7 25.15 25.34 323200 25.34 down up incorrect
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20220923 0 24.15 24.27 23.94 24.199 11000 24.199 up up correct
FTXL.US First Trust Nasdaq Semiconductor ETF 20220923 0 50.655 50.655 49.75 50.56 16100 50.56 down down correct
FTXN.US First Trust Nasdaq Oil & Gas ETF 20220923 0 24.36 24.36 23.279 23.5 618700 23.5 down down correct
FTXO.US First Trust Nasdaq Bank ETF 20220923 0 26.79 26.83 26.25 26.62 62200 26.62 down down correct
FTXR.US First Trust Nasdaq Transportation ETF 20220923 0 24.34 24.34 23.77 24.1 42300 24.1 down down correct
FV.US First Trust Dorsey Wright Focus 5 ETF 20220923 0 41.65 41.65 40.235 40.673 422300 40.673 down down correct
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20220923 0 33.51 33.51 33.05 33.17 158500 33.17 down down correct
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20220923 0 54.48 54.48 53.24 53.86 70300 53.86 down down correct
FYT.US First Trust Small Cap Value AlphaDEX Fund 20220923 0 42.25 42.25 41.2 41.77 57200 41.77 down up incorrect
FYX.US First Trust Exchange 20220923 0 74.9 74.9 73.02 73.99 101200 73.99 down down correct
GENY.US Principal Millennials Index ETF 20220923 0 35.06 35.06 34.56 34.77 5649 34.1837 down down correct
GET.US Getnet Adquirência e Serviços para Meios de Pagamento S.A. 20220923 0 1.77 1.77 1.732 1.75 44600 1.75 down down correct
GIGE.US SoFi Gig Economy ETF 20220923 0 13.69 13.82 13.59 13.7152 1357 13.7152 up up correct
GLDI.US Credit Suisse X 20220923 0 7.16 7.16 7.06 7.07 8250 141.4 down up incorrect
GNMA.US iShares GNMA Bond ETF 20220923 0 43.45 43.545 43.06 43.21 144647 43.1253 down down correct
GNOM.US Global X Genomics & Biotechnology ETF 20220923 0 12.38 12.43 12.08 12.23 65100 12.23 down down correct
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20220923 0 78.34 78.36 76.7 77.6 35400 77.6 down down correct
GXTG.US Global X Funds 20220923 0 26.68 26.68 26.07 26.17 9700 26.17 down down correct
HERD.US Pacer Cash Cows Fund of Funds ETF 20220923 0 29 29 27.89 28.267 4100 28.267 down down correct
HERO.US Global X Funds 20220923 0 17.97 18 17.73 17.87 88500 17.87 down down correct
HEWG.US iShares Trust 20220923 0 24 24 23.82 23.93 68200 23.93 down down correct
HLAL.US Wahed FTSE USA Shariah ETF 20220923 0 34.78 34.78 34.152 34.47 31000 34.2939 down down correct
HNDL.US Strategy Shares 20220923 0 19.86 19.86 19.48 19.65 462900 19.65 down down correct
HYDR.US Global X Hydrogen ETF 20220923 0 11.67 11.76 11.33 11.47 64800 11.47 down down correct
HYLS.US First Trust Tactical High Yield ETF 20220923 0 39.35 39.42 38.9 38.95 744000 38.95 down down correct
HYXE.US iShares iBoxx $ High Yield ex Oil & Gas Corporate Bond ETF 20220923 0 42.88 42.99 42.54 42.72 52204 42.72 down down correct
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20220923 0 42.88 42.99 42.54 42.72 52200 42.5154 down down correct
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20220923 0 20.36 20.45 20.15 20.34 562600 20.24 down down correct
IBB.US iShares Biotechnology ETF 20220923 0 115.74 116.21 113.9 115.32 2058100 115.161 down down correct
IBBQ.US Invesco Nasdaq Biotechnology ETF 20220923 0 18.61 18.62 18.35 18.49 6800 18.49 down down correct
IBET.US iBET Sports Betting and Gaming ETF 20220923 0 7.747 7.747 7.747 7.747 100 7.747
IBTB.US iShares Trust 20220923 0 25.38 25.38 25.364 25.37 26100 25.3344 down up incorrect
IBTD.US iShares Trust 20220923 0 24.76 24.76 24.74 24.76 1980200 24.7234
IBTE.US iShares Trust 20220923 0 23.97 23.97 23.93 23.94 706600 23.8971 down down correct
IBTF.US iShares Trust 20220923 0 23.33 23.33 23.27 23.29 990700 23.26 down down correct
IBTG.US iShares Trust 20220923 0 22.71 22.72 22.678 22.685 80300 22.6418 down down correct
IBTH.US iShares Trust 20220923 0 22.29 22.29 22.215 22.245 95100 22.206 down down correct
IBTI.US iShares Trust 20220923 0 21.979 21.98 21.93 21.968 7000 21.9325 down down correct
IBTJ.US iShares Trust 20220923 0 21.707 21.71 21.62 21.695 126300 21.6586 down down correct
IBTK.US iShares iBonds Dec 2030 Term Treasury ETF 20220923 0 19.7399 19.77 19.6795 19.7665 27253 19.7219 up up correct
IBTL.US iShares iBonds Dec 2031 Term Treasury ETF 20220923 0 20.655 20.689 20.6 20.685 4800 20.6373 up up correct
ICLN.US iShares Global Clean Energy ETF 20220923 0 20.15 20.27 19.77 20.02 7807800 20.02 down up incorrect
IDLB.US Invesco FTSE International Low Beta Equal Weight ETF 20220923 0 21.73 21.73 21.44 21.475 700 21.475 down down correct
IEF.US iShares 7 20220923 0 96.66 96.97 96.28 96.82 7630610 96.6318 up down incorrect
IEI.US iShares 3 20220923 0 114.81 114.85 114.45 114.66 1972529 114.4971 down down correct
IEUS.US iShares MSCI Europe Small 20220923 0 42.06 42.06 41.2 41.41 30300 41.41 down down correct
IFGL.US iShares International Developed Real Estate ETF 20220923 0 19.97 19.97 19.68 19.74 34100 19.54 down down correct
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20220923 0 16.76 16.76 16.47 16.56 21500 16.56 down down correct
IGF.US iShares Trust 20220923 0 44.66 44.66 43.61 43.91 582600 43.91 down down correct
IGIB.US iShares 5 20220923 0 49.1 49.125 48.86 49.05 2099925 48.9154 down down correct
IGOV.US iShares International Treasury Bond ETF 20220923 0 37.19 37.19 36.77 36.81 137700 36.81 down down correct
IGSB.US iShares 1 20220923 0 49.58 49.6 49.475 49.5 4728911 49.4051 down down correct
IHYF.US Invesco High Yield Bond Factor ETF 20220923 0 20.89 20.92 20.89 20.92 3600 20.92 up up correct
IJT.US iShares S&P Small 20220923 0 103.18 103.27 101.13 102.52 204900 102.157 down down correct
IMCV.US iShares Morningstar Mid 20220923 0 58.51 58.51 57.25 57.87 38400 57.455 down down correct
INDY.US iShares India 50 ETF 20220923 0 43.24 43.28 42.71 42.8 68400 42.8 down down correct
IPKW.US Invesco International BuyBack Achievers ETF 20220923 0 30.01 30.01 29.19 29.29 27300 29.29 down down correct
ISDX.US Invesco RAFI Strategic Developed ex 20220923 0 23.98 23.99 23.51 23.65 54600 23.65 down down correct
ISEM.US Invesco RAFI Strategic Emerging Markets ETF 20220923 0 20.75 20.75 20.52 20.62 7300 20.62 down down correct
ISHG.US iShares 1 20220923 0 64.45 64.45 63.94 63.99 4600 63.99 down down correct
ISTB.US iShares Core 1 20220923 0 46.32 46.3299 46.2 46.24 1038852 46.1527 down down correct
IUS.US Invesco RAFI Strategic US ETF 20220923 0 34.33 34.33 33.64 34 46000 34 down down correct
IUSB.US iShares Core Total USD Bond Market ETF 20220923 0 44.98 45.0027 44.77 44.92 2628501 44.8167 down down correct
IUSG.US iShares Core S&P U.S. Growth ETF 20220923 0 83.38 83.43 81.83 82.84 1021900 82.588 down down correct
IUSS.US Invesco RAFI Strategic US Small Company ETF 20220923 0 31.32 31.32 30.25 30.64 13000 30.64 down down correct
IUSV.US iShares Core S&P U.S. Value ETF 20220923 0 65.44 65.44 64 64.77 952700 64.308 down up incorrect
IXUS.US iShares Core MSCI Total International Stock ETF 20220923 0 52.42 52.43 51.57 51.94 3320800 51.94 down down correct
JKI.US iShares Morningstar Mid 20220923 0 58.51 58.51 57.25 57.87 38446 57.87 down down correct
JOET.US Virtus ETF Trust II 20220923 0 25.02 25.059 24.59 24.83 50400 24.83 down up incorrect
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20220923 0 44.4384 44.4384 43.69 44.32 28585 44.2803 down up incorrect
KBWB.US Invesco Exchange 20220923 0 51.06 51.13 49.72 50.63 587542 50.63 down down correct
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20220923 0 15.61 15.68 15.12 15.33 203700 15.33 down down correct
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20220923 0 74.47 74.84 73.97 74.6 24800 74.6 up up correct
KBWR.US Invesco KBW Regional Banking ETF 20220923 0 57.15 57.15 56.14 56.88 5700 56.88 down up incorrect
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20220923 0 20.38 20.38 19.83 20.07 281800 20.07 down up incorrect
KEJI.US Global X Funds 20220923 0 11.5 11.5 11.42 11.42 200 11.42 down down correct
KRMA.US Global X Conscious Companies ETF 20220923 0 26.319 26.319 25.94 26.22 12900 26.22 down down correct
KROP.US Global X Funds 20220923 0 14.79 14.79 14.39 14.39 2300 14.39 down down correct
LDEM.US iShares ESG MSCI EM Leaders ETF 20220923 0 42.17 42.17 41.67 41.92 144700 41.92 down down correct
LDSF.US First Trust Exchange 20220923 0 18.51 18.53 18.48 18.5 92300 18.5 down down correct
LEGR.US First Trust Exchange 20220923 0 31.35 31.35 30.81 31.03 18300 31.03 down down correct
LMBS.US First Trust Low Duration Opportunities ETF 20220923 0 47.7 47.83 47.555 47.69 775600 47.69 down down correct
LNGR.US Global X Aging Population ETF 20220923 0 23.52 23.52 23.247 23.3555 843 23.3555 down up incorrect
LRGE.US ClearBridge Large Cap Growth ESG ETF 20220923 0 40.83 40.87 40.29 40.72 9100 40.72 down down correct
LVHD.US Legg Mason Low Volatility High Dividend ETF 20220923 0 36.31 36.31 35.6 35.96 83700 35.96 down down correct
MBB.US iShares Trust 20220923 0 92.84 92.84 91.92 92.36 2547016 92.1599 down down correct
MCEF.US First Trust Municipal CEF Income Opportunity ETF 20220923 0 16.065 16.065 16 16.055 637 16.055 down up incorrect
MCHI.US iShares MSCI China ETF 20220923 0 43.63 43.73 43.34 43.58 4648000 43.58 down down correct
MDCP.US VictoryShares THB Mid Cap ESG ETF 20220923 0 20.331 20.331 20.331 20.331 100 20.331
MDIV.US First Trust Multi 20220923 0 14.99 14.99 14.65 14.76 165000 14.76 down down correct
MILN.US Global X Millennials Consumer ETF 20220923 0 26.37 26.37 25.97 26.27 6200 26.27 down down correct
NFTY.US First Trust Exchange 20220923 0 44.26 44.26 43.64 43.89 24300 43.89 down up incorrect
NXTG.US First Trust Exchange 20220923 0 57.67 57.67 56.96 57.39 53500 57.39 down down correct
ONEQ.US Fidelity Nasdaq Composite Index ETF 20220923 0 42.9 43 42.06 42.57 793639 42.57 down down correct
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20220923 0 16.3 16.31 16.135 16.22 10682700 16.22 down up incorrect
PDP.US Invesco DWA Momentum ETF 20220923 0 68.58 68.58 67.06 67.74 54600 67.74 down down correct
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20220923 0 19.75 19.75 19.25 19.48 797200 19.48 down down correct
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20220923 0 60.43 60.43 59.72 60.36 3700 60.36 down down correct
PFF.US iShares Preferred and Income Securities ETF 20220923 0 31.86 31.92 31.51 31.63 5067801 31.4609 down down correct
PFI.US Invesco DWA Financial Momentum ETF 20220923 0 39.43 39.43 38.83 39.17 2400 39.17 down down correct
PFM.US Invesco Dividend Achievers ETF 20220923 0 33.5 33.5 32.89 33.26 107700 33.26 down down correct
PGJ.US Invesco Golden Dragon China ETF 20220923 0 25.98 25.99 25.69 25.89 42100 25.89 down down correct
PHO.US Invesco Water Resources ETF 20220923 0 46.92 47.02 46.22 46.86 148800 46.86 down down correct
PID.US Invesco International Dividend Achievers ETF 20220923 0 16 16 15.55 15.67 432300 15.67 down up incorrect
PIE.US Invesco DWA Emerging Markets Momentum ETF 20220923 0 17.41 17.41 17.17 17.23 40300 17.23 down down correct
PIO.US Invesco Global Water ETF 20220923 0 29.41 29.41 29 29.3 14800 29.3 down down correct
PIZ.US Invesco DWA Developed Markets Momentum ETF 20220923 0 25.24 25.24 24.75 24.83 26400 24.83 down down correct
PKW.US Invesco BuyBack Achievers ETF 20220923 0 76.13 76.13 74.66 75.59 77100 75.59 down down correct
PLW.US Invesco Exchange 20220923 0 29.38 29.48 29.24 29.41 28800 29.41 up down incorrect
PNQI.US Invesco NASDAQ Internet ETF 20220923 0 116.25 116.55 113.89 115.38 91900 115.38 down down correct
POTX.US Global X Funds 20220923 0 14 14 13.47 13.79 47200 13.79 down down correct
PPH.US VanEck Vectors ETF Trust 20220923 0 68.06 68.18 67.15 67.74 103457 67.4684 down down correct
PRFZ.US Invesco FTSE RAFI US 1500 Small 20220923 0 150.35 150.35 146.38 148.07 891200 148.07 down down correct
PSC.US Principal Exchange 20220923 0 36.9368 37.1754 36.82 37.1754 1513 36.8153 up up correct
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20220923 0 97.47 97.47 95.35 95.92 6900 95.92 down down correct
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20220923 0 72.45 72.77 71.77 72.66 700 72.66 up up correct
PSCE.US Invesco S&P SmallCap Energy ETF 20220923 0 8.46 8.46 7.94 8.01 451500 8.01 down down correct
PSCF.US Invesco S&P SmallCap Financials ETF 20220923 0 47.28 47.28 46.49 46.71 1600 46.71 down down correct
PSCH.US Invesco S&P SmallCap Health Care ETF 20220923 0 130.84 130.84 128.54 130.04 7800 130.04 down down correct
PSCI.US Invesco S&P SmallCap Industrials ETF 20220923 0 78.11 78.11 77.97 77.98 900 77.98 down down correct
PSCM.US Invesco S&P SmallCap Materials ETF 20220923 0 57.22 57.22 56 56.74 2900 56.74 down down correct
PSCT.US Invesco S&P SmallCap Information Technology ETF 20220923 0 111.79 111.79 109.86 110.96 5500 110.96 down up incorrect
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20220923 0 53.86 53.86 53.86 53.86 300 53.86
PSET.US Principal Exchange 20220923 0 45.84 46.09 45.65 46.09 937 45.9213 up up correct
PSL.US Invesco Exchange 20220923 0 76.78 76.78 74.93 75.6 5500 75.6 down down correct
PTF.US Invesco Exchange 20220923 0 107.93 107.93 106.02 107.54 8800 107.54 down down correct
PTH.US Invesco DWA Healthcare Momentum ETF 20220923 0 119.56 119.56 116.94 118.5 15000 118.5 down down correct
PUI.US Invesco DWA Utilities Momentum ETF 20220923 0 35.14 35.14 34.45 34.72 4100 34.72 down down correct
PXI.US Invesco DWA Energy Momentum ETF 20220923 0 38.79 38.79 36.86 37.19 94500 37.19 down down correct
PY.US Principal Exchange 20220923 0 37.645 37.6854 37.54 37.6854 1138 37.353 up up correct
PYZ.US Invesco DWA Basic Materials Momentum ETF 20220923 0 71.17 71.17 69.43 70.21 10700 70.21 down down correct
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20220923 0 52.29 52.29 51.38 51.74 18300 51.74 down down correct
QAT.US iShares MSCI Qatar ETF 20220923 0 21.02 21.05 21 21.03 1700 21.03 up down incorrect
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20220923 0 59.09 59.3 57.75 58.8 246900 58.8 down down correct
QCLR.US Global X NASDAQ 100® Collar 95 20220923 0 22.06 22.125 22.03 22.03 3500 22.03 down down correct
QQC.US Simplify Nasdaq 100 plus convexity ETF 20220923 0 22.72 22.72 22.669 22.669 200 22.6485 down down correct
QQD.US Simplify Nasdaq 100 plus Downside convexity ETF 20220923 0 22.75 23.28 22.75 23.26 33700 23.2294 up down incorrect
QQEW.US First Trust NASDAQ 20220923 0 85.52 85.52 83.98 85.02 734200 85.02 down down correct
QQJG.US Invesco ESG NASDAQ Next Gen 100 ETF 20220923 0 16.97 16.989 16.794 16.989 4600 16.989 up up correct
QQMG.US Invesco ESG NASDAQ 100 ETF 20220923 0 18.38 18.38 18.05 18.28 25700 18.28 down down correct
QQQ.US Invesco QQQ Trust Series 1 20220923 0 277.55 277.85 272.02 275.51 74705400 275.51 down down correct
QQQA.US ProShares Trust 20220923 0 30.83 30.83 30.61 30.687 1100 30.687 down down correct
QQQJ.US Invesco NASDAQ Next Gen 100 ETF 20220923 0 22.65 22.65 22.142 22.45 229900 22.45 down down correct
QQQM.US Invesco NASDAQ 100 ETF 20220923 0 114.18 114.23 111.89 113.4 1630028 113.4 down down correct
QQQN.US VictoryShares Nasdaq Next 50 ETF 20220923 0 22.95 22.95 22.48 22.81 5000 22.81 down down correct
QQXT.US First Trust NASDAQ 20220923 0 70.68 70.75 70.04 70.51 9900 70.51 down down correct
QRMI.US Global X NASDAQ 100® Risk Managed Income ETF 20220923 0 18.4 18.54 18.38 18.45 33500 18.45 up down incorrect
QTEC.US First Trust Exchange 20220923 0 107.24 107.8 105.41 106.9 174200 106.9 down up incorrect
QTR.US Global X NASDAQ 100 Tail Risk ETF 20220923 0 19.215 19.215 19.193 19.193 800 19.193 down down correct
QYLD.US Global X NASDAQ 100 Covered Call ETF 20220923 0 16 16.02 15.77 15.92 8188900 15.92 down up incorrect
QYLG.US Global X Funds 20220923 0 22.65 22.66 22.32 22.53 33200 22.53 down down correct
RAYS.US Global X Solar ETF 20220923 0 20.93 20.93 20.66 20.7 1900 20.7 down down correct
RDVY.US First Trust Rising Dividend Achievers ETF 20220923 0 40.01 40.14 39.18 39.75 1449400 39.75 down up incorrect
REIT.US ALPS Active REIT ETF 20220923 0 23.99 23.99 23.68 23.849 1700 23.849 down up incorrect
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20220923 0 46.89 46.92 46.29 46.67 8400 46.67 down down correct
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20220923 0 48.31 48.31 47.67 47.76 3900 47.76 down down correct
RFEU.US First Trust RiverFront Dynamic Europe ETF 20220923 0 50.73 50.73 49.96 50.039 600 50.039 down down correct
RILYO.US B Riley Financial Inc 20220923 0 24.99 25 24.9 24.96 29800 24.96 down up incorrect
RING.US iShares MSCI Global Gold Miners ETF 20220923 0 17.89 18.01 17.27 17.47 265800 17.47 down down correct
RNDM.US First Trust Exchange 20220923 0 41.18 41.18 40.488 40.63 2100 40.63 down up incorrect
RNDV.US First Trust US Equity Dividend Select ETF 20220923 0 26.01 26.01 25.48 25.684 4000 25.684 down up incorrect
RNEM.US First Trust Exchange 20220923 0 40.75 40.75 40.35 40.5 700 40.5 down up incorrect
RNLC.US First Trust Large Cap US Equity Select ETF 20220923 0 27.47 27.493 27.47 27.493 300 27.493 up up correct
RNMC.US First Trust Mid Cap US Equity Select ETF 20220923 0 24.25 24.508 24.23 24.508 5300 24.508 up up correct
RNRG.US Global X Renewable Energy Producers ETF 20220923 0 13.86 13.86 13.569 13.6 15200 13.6 down down correct
RNSC.US First Trust Small Cap US Equity Select ETF 20220923 0 23.66 23.75 23.48 23.732 2800 23.732 up up correct
ROBT.US First Trust Exchange 20220923 0 34.41 34.41 33.69 34.05 22300 34.05 down down correct
RTH.US VanEck Vectors ETF Trust 20220923 0 157.02 157.13 154.14 155.94 7900 155.94 down down correct
SARK.US Tuttle Capital Short Innovation ETF 20220923 0 61.86 63.27 60.8 62.09 4189400 62.09 up down incorrect
SCZ.US iShares MSCI EAFE Small 20220923 0 50.17 50.37 49.4 49.8 2819400 49.8 down down correct
SDG.US iShares MSCI Global Impact ETF 20220923 0 72.29 72.49 71.605 71.94 28400 71.94 down down correct
SDVY.US First Trust Exchange 20220923 0 23.51 23.55 23.04 23.34 282900 23.34 down down correct
SHV.US iShares Short Treasury Bond ETF 20220923 0 109.97 109.98 109.96 109.98 5856111 109.779 up up correct
SHY.US iShares Trust 20220923 0 81.32 81.3383 81.2 81.22 10192890 81.112 down down correct
SKOR.US FlexShares Credit 20220923 0 46.19 46.19 46 46.08 169822 45.9761 down down correct
SKYU.US ProShares Ultra Cloud Computing 20220923 0 12.82 12.9 12.36 12.637 11800 12.637 down down correct
SKYY.US First Trust Exchange 20220923 0 61 61.45 59.73 60.68 540600 60.68 down up incorrect
SLQD.US iShares Trust 20220923 0 47.66 47.68 47.58 47.62 868606 47.5203 down up incorrect
SLVO.US Credit Suisse X 20220923 0 3.83 3.87 3.8 3.82 22990 76.4 down down correct
SMCP.US AlphaMark Actively Managed Small Cap ETF 20220923 0 22.789 22.915 22.735 22.915 500 22.915 up up correct
SMH.US VanEck Vectors Semiconductor ETF 20220923 0 192.97 193.68 189.47 192.37 4375600 192.37 down down correct
SNSR.US Global X Internet of Things ETF 20220923 0 25.61 25.61 25.04 25.25 32100 25.25 down down correct
SNUG.US Alpha Architect ETF Trust 20220923 0 23.751 23.751 23.751 23.751 200 23.751
SOCL.US Global X Funds 20220923 0 28.31 28.32 27.93 28.21 14500 28.21 down down correct
SOXQ.US Invesco PHLX Semiconductor ETF 20220923 0 19 19.048 18.66 18.93 43000 18.93 down down correct
SOXX.US iShares Semiconductor ETF 20220923 0 334.29 335.19 327.71 333.76 1292000 331.958 down up incorrect
SPC.US CrossingBridge Pre 20220923 0 20.563 20.57 20.56 20.56 22100 20.5397 down down correct
SPRX.US Spear Alpha ETF 20220923 0 13.19 13.34 13.19 13.339 1600 13.339 up down incorrect
SQLV.US Legg Mason ETF Investment Trust 20220923 0 31.88 31.88 31.451 31.72 8700 31.72 down up incorrect
SQQQ.US ProShares Trust 20220923 0 55.13 58.31 54.96 56.26 173398400 56.26 up down incorrect
SRET.US Global X SuperDividend REIT ETF 20220923 0 7.6 7.6 7.39 7.46 271900 7.46 down down correct
SUSB.US iShares ESG 1 20220923 0 23.62 23.62 23.56 23.57 87417 23.5305 down down correct
SUSC.US iShares ESG USD Corporate Bond ETF 20220923 0 22.24 22.24 22.1309 22.21 165741 22.1471 down down correct
SUSL.US iShares ESG MSCI USA Leaders ETF 20220923 0 63.99 63.99 62.85 63.6 521500 63.297 down down correct
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20220923 0 46.04 46.04 45.12 45.63 240500 45.63 down down correct
TLT.US iShares 20+ Year Treasury Bond ETF 20220923 0 105.34 106.425 104.56 105.7 23042230 105.4481 up up correct
TQQQ.US ProShares UltraPro QQQ 20220923 0 21.795 21.86 20.45 21.31 280652000 21.31 down down correct
TUR.US iShares Inc. 20220923 0 23.32 23.43 23.07 23.31 230400 23.31 down down correct
TUSA.US First Trust Total US Market AlphaDEX ETF 20220923 0 39.803 39.8907 39.47 39.8852 1197 39.8852 up up correct
UAE.US iShares MSCI UAE ETF 20220923 0 15.855 15.855 15.69 15.79 9600 15.79 down down correct
UCRD.US VictoryShares ESG Corporate Bond ETF 20220923 0 20.026 20.026 20.026 20.026 100 20.026
UCYB.US ProShares Ultra Nasdaq Cybersecurity 20220923 0 24.78 26.102 24.45 24.485 2300 24.485 down down correct
UFO.US Procure ETF Trust II 20220923 0 18.58 18.58 18.16 18.28 6700 18.1891 down down correct
USBF.US iShares USD Bond Factor ETF 20220923 0 83.637 83.637 83.637 83.637 100 83.3993
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20220923 0 48.98 49.02 48.78 48.98 577729 48.8355
USLB.US Invesco Russell 1000 Low Beta Equal Weight ETF 20220923 0 34.772 34.772 34.752 34.752 300 34.752 down down correct
USMC.US Principal U.S. Mega 20220923 0 35.06 35.06 34.5301 34.92 28981 34.7558 down down correct
USOI.US Credit Suisse X 20220923 0 4.11 4.12 4.03 4.07 422095 81.4 down down correct
USXF.US iShares ESG Advanced MSCI USA ETF 20220923 0 28.78 28.78 28.34 28.72 58300 28.593 down up incorrect
VCIT.US Vanguard Intermediate 20220923 0 76.76 76.86 76.48 76.77 7965972 76.77 up up correct
VCLT.US Vanguard Long 20220923 0 75.99 76.36 75.46 76.05 2394012 76.05 up down incorrect
VCSH.US Vanguard Scottsdale Funds 20220923 0 74.8 74.825 74.64 74.69 4732490 74.69 down up incorrect
VGIT.US Vanguard Intermediate 20220923 0 58.585 58.625 58.4 58.56 2653775 58.56 down down correct
VGLT.US Vanguard Scottsdale Funds 20220923 0 64.6 65.17 64.15 64.84 1486114 64.84 up up correct
VGSH.US Vanguard Short 20220923 0 57.86 57.865 57.77 57.79 3677746 57.79 down down correct
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20220923 0 62.78 62.84 61.86 62.21 556900 62.21 down up incorrect
VMBS.US Vanguard Mortgage 20220923 0 45.55 45.62 45.15 45.34 2939038 45.34 down down correct
VNQI.US Vanguard Global ex 20220923 0 39.86 39.86 39 39.35 1020100 39.35 down up incorrect
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20220923 0 169.59 169.6 166.26 168.27 297858 167.5045 down up incorrect
VONG.US Vanguard Scottsdale Funds 20220923 0 56.06 56.17 55.12 55.77 977157 55.6184 down up incorrect
VONV.US Vanguard Scottsdale Funds 20220923 0 62.02 62.02 60.75 61.51 1207069 61.1204 down down correct
VPN.US Global X Funds 20220923 0 13.01 13.01 12.84 12.84 7900 12.84 down down correct
VRIG.US Invesco Actively Managed Exchange 20220923 0 24.81 24.81 24.78 24.8 247200 24.8 down up incorrect
VSDA.US VictoryShares Dividend Accelerator ETF 20220923 0 41.04 41.04 40.304 40.677 2100 40.677 down up incorrect
VSMV.US VictoryShares US Multi 20220923 0 35.35 35.35 34.96 35.28 7300 35.28 down down correct
VTC.US Vanguard Scottsdale Funds 20220923 0 73.81 74.0136 73.61 73.94 45367 73.7304 up down incorrect
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20220923 0 166.7651 166.7651 163.98 165.65 60081 164.9976 down down correct
VTIP.US Vanguard Malvern Funds 20220923 0 48.53 48.63 48.48 48.53 9411902 48.53
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20220923 0 151.02 151.02 147.65 149.64 95528 149.2464 down down correct
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20220923 0 68.25 68.28 66.58 67.53 1753681 67.2415 down down correct
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20220923 0 117.31 117.76 114.97 116.62 125217 115.9073 down down correct
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20220923 0 59.49 59.5 58.79 59.15 926162 59.15 down down correct
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20220923 0 47.12 47.17 46.37 46.69 9985000 46.69 down down correct
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20220923 0 54 54 53.015 53.4 1195000 53.4 down up incorrect
WBND.US Western Asset Total Return ETF 20220923 0 20.055 20.055 19.7 19.9 606379 19.8141 down down correct
WCBR.US WisdomTree Trust 20220923 0 16.73 16.81 16.475 16.67 14700 16.67 down down correct
WINC.US Legg Mason ETF Investment Trust 20220923 0 23.34 23.34 23.25 23.26 4700 23.2049 down down correct
WIZ.US Alpha Architect Merlyn.AI Bull 20220923 0 28.98 29.12 28.98 29.12 4200 29.12 up up correct
WNDY.US Global X Wind Energy ETF 20220923 0 17.2 17.26 17.06 17.06 2000 17.06 down up incorrect
WOOD.US iShares Global Timber & Forestry ETF 20220923 0 66.55 66.55 65.29 65.78 13400 65.78 down down correct
XT.US iShares Exponential Technologies ETF 20220923 0 45.59 45.59 44.726 45.25 209300 45.25 down down correct
YLCO.US Global X YieldCo & Renewable Energy Income ETF 20220923 0 13.86 13.86 13.569 13.6 15228 13.6 down up incorrect
YLDE.US ClearBridge Dividend Strategy ESG ETF 20220923 0 36.18 36.26 35.658 35.9549 9553 35.7737 down down correct

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