CollectAI
close-nasdaq_etfs
2022/11/18
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AADR.US | AdvisorShares Dorsey Wright ADR ETF | 20221118 | 0 | 48.06 | 48.06 | 47.8 | 48 | 2500 | 48 | down | down | correct |
| AAXJ.US | iShares MSCI All Country Asia ex Japan ETF | 20221118 | 0 | 64.02 | 64.02 | 63.5 | 63.75 | 307046 | 62.9957 | down | down | correct |
| ACWI.US | iShares Trust | 20221118 | 0 | 87.31 | 87.4 | 86.445 | 86.94 | 4623426 | 86.2726 | down | down | correct |
| ACWX.US | iShares MSCI ACWI ex U.S. ETF | 20221118 | 0 | 45.58 | 45.6289 | 45.3121 | 45.45 | 1820908 | 45.0777 | down | down | correct |
| ADRE.US | Invesco BLDRS Emerging Markets 50 ADR Index Fund | 20221118 | 0 | 37.95 | 37.95 | 37.45 | 37.66 | 4000 | 37.66 | down | down | correct |
| AGNG.US | Global X Aging Population ETF | 20221118 | 0 | 25.84 | 25.9 | 25.84 | 25.9 | 300 | 25.9 | up | up | correct |
| AGZD.US | WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund | 20221118 | 0 | 46.14 | 46.36 | 45.89 | 46.13 | 51603 | 43.3853 | down | down | correct |
| AIA.US | iShares Trust | 20221118 | 0 | 56.14 | 56.14 | 55.65 | 55.75 | 14421 | 54.8431 | down | down | correct |
| AIQ.US | Global X Artificial Intelligence & Technology ETF | 20221118 | 0 | 21.16 | 21.16 | 20.58 | 20.58 | 36800 | 20.58 | down | down | correct |
| AIRR.US | First Trust Exchange | 20221118 | 0 | 47.1 | 47.16 | 46.43 | 46.93 | 18700 | 46.93 | down | down | correct |
| ALTY.US | Global X Funds | 20221118 | 0 | 11.187 | 11.19 | 11.14 | 11.17 | 4849 | 11.1048 | down | up | incorrect |
| ANGL.US | VanEck Vectors ETF Trust | 20221118 | 0 | 27 | 27.01 | 26.865 | 26.99 | 654990 | 26.8868 | down | down | correct |
| AQWA.US | Global X Funds | 20221118 | 0 | 14.14 | 14.14 | 14.14 | 14.14 | 200 | 14.14 | |||
| ASET.US | FlexShares Real Assets Allocation Index Fund | 20221118 | 0 | 30.27 | 30.34 | 30.15 | 30.291 | 6700 | 30.291 | up | up | correct |
| BBH.US | VanEck Vectors Biotech ETF | 20221118 | 0 | 166.11 | 166.11 | 164.81 | 165.7 | 5900 | 165.7 | down | down | correct |
| BFIT.US | Global X Health & Wellness ETF | 20221118 | 0 | 20.43 | 20.45 | 20.43 | 20.45 | 1100 | 20.45 | up | up | correct |
| BGRN.US | iShares Trust | 20221118 | 0 | 45.98 | 45.98 | 45.8001 | 45.83 | 17093 | 45.6994 | down | up | incorrect |
| BIB.US | ProShares Ultra Nasdaq Biotechnology | 20221118 | 0 | 60.05 | 60.13 | 59.1 | 59.51 | 33000 | 59.51 | down | down | correct |
| BICK.US | First Trust BICK Index Fund | 20221118 | 0 | 25.08 | 25.51 | 25.04 | 25.51 | 1600 | 25.51 | up | down | incorrect |
| BIS.US | ProShares UltraShort Nasdaq Biotechnology | 20221118 | 0 | 19.53 | 19.6 | 19.35 | 19.48 | 11200 | 19.48 | down | down | correct |
| BJK.US | VanEck Vectors Gaming ETF | 20221118 | 0 | 38.89 | 38.89 | 38.11 | 38.42 | 5500 | 38.42 | down | down | correct |
| BKCH.US | Global X Blockchain ETF | 20221118 | 0 | 4.58 | 4.58 | 4.3 | 4.33 | 92400 | 4.33 | down | down | correct |
| BLCN.US | Siren ETF Trust | 20221118 | 0 | 23.34 | 23.35 | 22.9 | 23.115 | 17000 | 23.115 | down | down | correct |
| BND.US | Vanguard Bond Index Funds | 20221118 | 0 | 71.93 | 72.035 | 71.73 | 71.75 | 8564616 | 71.5877 | down | down | correct |
| BNDW.US | Vanguard Total World Bond ETF | 20221118 | 0 | 67.91 | 67.9481 | 67.76 | 67.76 | 25596 | 67.6394 | down | up | incorrect |
| BNDX.US | Vanguard Total International Bond Index Fund ETF Shares | 20221118 | 0 | 48.6 | 48.71 | 48.5 | 48.5 | 5606884 | 48.4409 | down | down | correct |
| BOTZ.US | Global X Robotics & Artificial Intelligence ETF | 20221118 | 0 | 21.17 | 21.19 | 20.77 | 20.91 | 397300 | 20.91 | down | down | correct |
| BSBE.US | Invesco BulletShares (R) 2022 USD Emerging Markets Debt ETF | 20221118 | 0 | 23.941 | 23.96 | 23.94 | 23.96 | 649 | 23.7672 | up | up | correct |
| BSCE.US | Invesco BulletShares 2023 USD Emerging Markets Debt ETF | 20221118 | 0 | 23.2401 | 23.255 | 23.2401 | 23.255 | 1839 | 23.2111 | up | up | correct |
| BSCM.US | Invesco BulletShares 2022 Corporate Bond ETF | 20221118 | 0 | 21.25 | 21.26 | 21.242 | 21.25 | 594804 | 21.1185 | |||
| BSCN.US | Invesco BulletShares 2023 Corporate Bond ETF | 20221118 | 0 | 20.93 | 20.95 | 20.92 | 20.93 | 676000 | 20.898 | |||
| BSCO.US | Invesco Exchange | 20221118 | 0 | 20.46 | 20.495 | 20.46 | 20.46 | 1371200 | 20.417 | |||
| BSCP.US | Invesco BulletShares 2025 Corporate Bond ETF | 20221118 | 0 | 20.14 | 20.14 | 20.11 | 20.13 | 542400 | 20.085 | down | down | correct |
| BSCQ.US | Invesco BulletShares 2026 Corporate Bond ETF | 20221118 | 0 | 18.92 | 18.95 | 18.902 | 18.93 | 414100 | 18.882 | up | down | incorrect |
| BSCR.US | Invesco BulletShares 2027 Corporate Bond ETF | 20221118 | 0 | 19 | 19 | 18.96 | 18.99 | 286200 | 18.941 | down | down | correct |
| BSCS.US | Invesco BulletShares 2028 Corporate Bond ETF | 20221118 | 0 | 19.62 | 19.62 | 19.58 | 19.6 | 67000 | 19.543 | down | down | correct |
| BSCT.US | Invesco BulletShares 2029 Corporate Bond ETF | 20221118 | 0 | 17.81 | 17.825 | 17.76 | 17.78 | 31400 | 17.733 | down | down | correct |
| BSCU.US | Invesco BulletShares 2030 Corporate Bond ETF | 20221118 | 0 | 16.08 | 16.08 | 15.99 | 16.005 | 24100 | 15.955 | down | down | correct |
| BSCV.US | Invesco BulletShares 2031 Corporate Bond ETF | 20221118 | 0 | 15.85 | 15.859 | 15.786 | 15.81 | 15000 | 15.753 | down | down | correct |
| BSDE.US | Invesco BulletShares (R) 2024 Emerging Markets Debt ETF | 20221118 | 0 | 24.07 | 24.07 | 24 | 24.01 | 8000 | 23.938 | down | down | correct |
| BSJM.US | Invesco BulletShares 2022 High Yield Corporate Bond ETF | 20221118 | 0 | 22.1 | 22.1113 | 22.08 | 22.09 | 106745 | 21.9731 | down | down | correct |
| BSJN.US | Invesco BulletShares 2023 High Yield Corporate Bond ETF | 20221118 | 0 | 23.44 | 23.44 | 23.36 | 23.4 | 246400 | 23.305 | down | down | correct |
| BSJO.US | Invesco BulletShares 2024 High Yield Corporate Bond ETF | 20221118 | 0 | 22.29 | 22.29 | 22.22 | 22.26 | 308000 | 22.16 | down | up | incorrect |
| BSJP.US | Invesco BulletShares 2025 High Yield Corporate Bond ETF | 20221118 | 0 | 22.35 | 22.35 | 22.25 | 22.296 | 266000 | 22.188 | down | up | incorrect |
| BSJQ.US | Invesco BulletShares 2026 High Yield Corporate Bond ETF | 20221118 | 0 | 22.78 | 22.78 | 22.68 | 22.72 | 96600 | 22.608 | down | down | correct |
| BSJR.US | Invesco BulletShares 2027 High Yield Corporate Bond ETF | 20221118 | 0 | 21.54 | 21.57 | 21.43 | 21.487 | 23100 | 21.386 | down | down | correct |
| BSJS.US | Invesco BulletShares 2028 High Yield Corporate Bond ETF | 20221118 | 0 | 20.97 | 20.99 | 20.93 | 20.935 | 10100 | 20.83 | down | down | correct |
| BSJT.US | Invesco BulletShares 2029 High Yield Corporate Bond ETF | 20221118 | 0 | 20.1 | 20.14 | 20.085 | 20.085 | 2800 | 19.99 | down | down | correct |
| BSMM.US | Invesco Exchange | 20221118 | 0 | 25.3 | 25.31 | 25.29 | 25.3 | 5300 | 25.2426 | |||
| BSMN.US | Invesco Exchange | 20221118 | 0 | 25.06 | 25.16 | 25.06 | 25.1 | 73100 | 25.066 | up | up | correct |
| BSMO.US | Invesco Exchange | 20221118 | 0 | 24.695 | 24.76 | 24.69 | 24.736 | 126300 | 24.697 | up | up | correct |
| BSMP.US | Invesco Exchange | 20221118 | 0 | 24.22 | 24.41 | 24.195 | 24.23 | 133900 | 24.193 | up | up | correct |
| BSMQ.US | Invesco Exchange | 20221118 | 0 | 23.38 | 23.41 | 23.35 | 23.4 | 433900 | 23.356 | up | up | correct |
| BSMR.US | Invesco Exchange | 20221118 | 0 | 23.31 | 23.33 | 23.22 | 23.26 | 38300 | 23.217 | down | down | correct |
| BSMS.US | Invesco Exchange | 20221118 | 0 | 22.97 | 22.98 | 22.925 | 22.94 | 21300 | 22.901 | down | down | correct |
| BSMT.US | Invesco Exchange | 20221118 | 0 | 22.65 | 22.66 | 22.61 | 22.616 | 26700 | 22.577 | down | down | correct |
| BSMU.US | Invesco BulletShares 2030 Municipal Bond ETF | 20221118 | 0 | 21.415 | 21.439 | 21.38 | 21.405 | 19700 | 21.358 | down | down | correct |
| BSMV.US | Invesco BulletShares 2031 Municipal Bond ETF | 20221118 | 0 | 20.54 | 20.54 | 20.49 | 20.51 | 3500 | 20.424 | down | down | correct |
| BTEC.US | Principal Healthcare Innovators Index ETF | 20221118 | 0 | 33.74 | 33.785 | 33.437 | 33.617 | 600 | 33.617 | down | down | correct |
| BUG.US | Global X Funds | 20221118 | 0 | 23.46 | 23.6 | 22.91 | 23.03 | 249300 | 23.03 | down | down | correct |
| CACG.US | Legg Mason ETF Investment Trust | 20221118 | 0 | 36.8 | 36.88 | 36.636 | 36.804 | 5400 | 36.804 | up | up | correct |
| CARZ.US | First Trust NASDAQ Global Auto Index Fund | 20221118 | 0 | 44.64 | 44.84 | 44.64 | 44.84 | 1200 | 44.84 | up | down | incorrect |
| CATH.US | Global X S&P 500 Catholic Values ETF | 20221118 | 0 | 48.425 | 48.425 | 48.05 | 48.38 | 108100 | 48.38 | down | down | correct |
| CDC.US | Victory Portfolios II | 20221118 | 0 | 63.66 | 63.78 | 63.4877 | 63.71 | 127235 | 63.1854 | up | up | correct |
| CDL.US | Victory Portfolios II | 20221118 | 0 | 59.28 | 59.5679 | 59.1501 | 59.498 | 18215 | 59.047 | up | up | correct |
| CEFA.US | Global X S&P Catholic Values Developed ex | 20221118 | 0 | 25.71 | 25.7754 | 25.71 | 25.7754 | 400 | 25.7754 | up | down | incorrect |
| CEY.US | VictoryShares Emerging Market High Div Volatility Wtd ETF | 20221118 | 0 | 17.74 | 17.82 | 17.74 | 17.8 | 500 | 17.8 | up | up | correct |
| CFA.US | VictoryShares US 500 Volatility Wtd ETF | 20221118 | 0 | 68.91 | 69.02 | 68.41 | 69.01 | 9174 | 68.7699 | up | up | correct |
| CFO.US | Victory Portfolios II | 20221118 | 0 | 67.64 | 67.7374 | 67.45 | 67.61 | 19379 | 65.848 | down | up | incorrect |
| CHB.US | Global X China Biotech Innovation ETF | 20221118 | 0 | 9.79 | 9.88 | 9.79 | 9.85 | 1628 | 9.85 | up | up | correct |
| CHNA.US | ETF Series Solutions | 20221118 | 0 | 18.425 | 18.71 | 18.425 | 18.71 | 500 | 18.71 | up | up | correct |
| CIBR.US | First Trust Exchange | 20221118 | 0 | 40.74 | 40.83 | 40.03 | 40.38 | 597200 | 40.38 | down | down | correct |
| CID.US | VictoryShares International High Div Volatility Wtd ETF | 20221118 | 0 | 28.9108 | 28.9108 | 28.8035 | 28.8035 | 705 | 28.6135 | down | down | correct |
| CIL.US | Victory Portfolios II | 20221118 | 0 | 36.65 | 36.69 | 36.62 | 36.69 | 723 | 36.6781 | up | down | incorrect |
| CIZ.US | VictoryShares Developed Enhanced Volatility Wtd ETF | 20221118 | 0 | 30.79 | 30.79 | 30.4 | 30.4 | 9551 | 30.3113 | down | down | correct |
| CLOU.US | Global X Funds | 20221118 | 0 | 16.18 | 16.23 | 15.69 | 15.82 | 220500 | 15.82 | down | down | correct |
| CLRG.US | IndexIQ ETF Trust | 20221118 | 0 | 32 | 32 | 31.77 | 31.88 | 2000 | 31.88 | down | up | incorrect |
| CNCR.US | Loncar Cancer Immunotherapy ETF | 20221118 | 0 | 14.9 | 14.9 | 14.805 | 14.805 | 700 | 14.805 | down | down | correct |
| COMT.US | iShares GSCI Commodity Dynamic Roll Strategy ETF | 20221118 | 0 | 37.08 | 37.49 | 36.97 | 37.42 | 239585 | 28.5977 | up | up | correct |
| CSA.US | Victory Portfolios II | 20221118 | 0 | 60.69 | 60.74 | 60.69 | 60.7323 | 303 | 60.5073 | up | up | correct |
| CSB.US | VictoryShares US Small Cap High Div Volatility Wtd ETF | 20221118 | 0 | 54.08 | 54.08 | 53.43 | 53.71 | 31304 | 53.1867 | down | down | correct |
| CSF.US | VictoryShares US Discovery Enhanced Volatility Wtd ETF | 20221118 | 0 | 57.899 | 57.915 | 57.63 | 57.88 | 35587 | 57.582 | down | down | correct |
| CSML.US | IQ Chaikin U.S. Small Cap ETF | 20221118 | 0 | 33.42 | 33.5 | 33.16 | 33.258 | 3700 | 33.258 | down | down | correct |
| CTEC.US | Global X Funds | 20221118 | 0 | 16.03 | 16.085 | 15.7 | 15.85 | 30700 | 15.85 | down | down | correct |
| CXSE.US | WisdomTree Trust | 20221118 | 0 | 32.88 | 32.88 | 32.45 | 32.65 | 58200 | 32.65 | down | down | correct |
| DALI.US | First Trust Dorsey Wright DALI 1 ETF | 20221118 | 0 | 25.07 | 25.227 | 25.01 | 25.214 | 76000 | 25.214 | up | up | correct |
| DAPP.US | VanEck Vectors ETF Trust | 20221118 | 0 | 3.76 | 3.76 | 3.5 | 3.51 | 40100 | 3.51 | down | down | correct |
| DAX.US | Global X DAX Germany ETF | 20221118 | 0 | 25.89 | 25.9 | 25.69 | 25.8 | 21200 | 25.8 | down | up | incorrect |
| DDI.US | DoubleDown Interactive Co. Ltd. American Depository Shares | 20221118 | 0 | 9.33 | 9.37 | 9.22 | 9.22 | 2700 | 9.22 | down | up | incorrect |
| DDIV.US | First Trust Dorsey Wright Momentum & Dividend ETF | 20221118 | 0 | 30.13 | 30.13 | 29.923 | 30.05 | 3600 | 30.05 | down | down | correct |
| DEMZ.US | Democratic Large Cap Core ETF | 20221118 | 0 | 24.75 | 24.88 | 24.72 | 24.88 | 1200 | 24.88 | up | up | correct |
| DGRE.US | WisdomTree Emerging Markets Quality Dividend Growth Fund | 20221118 | 0 | 21.11 | 21.12 | 21.018 | 21.09 | 21400 | 21.09 | down | down | correct |
| DGRS.US | WisdomTree Trust | 20221118 | 0 | 42.28 | 42.42 | 41.98 | 42.23 | 14865 | 42.1165 | down | down | correct |
| DGRW.US | WisdomTree U.S. Quality Dividend Growth Fund | 20221118 | 0 | 61.55 | 61.69 | 61.21 | 61.53 | 435534 | 61.456 | down | up | incorrect |
| DMXF.US | iShares ESG Advanced MSCI EAFE Index ETF | 20221118 | 0 | 54.15 | 54.15 | 53.88 | 53.988 | 12200 | 53.6842 | down | down | correct |
| DRIV.US | Global X Funds | 20221118 | 0 | 22.72 | 22.72 | 22.33 | 22.48 | 53400 | 22.48 | down | up | incorrect |
| DSLV.US | VelocityShares 3x Inverse Silver ETN Linked to the S&P GSCI Silver Index ER | 20221118 | 0 | 1.0733 | 1.0733 | 1.0733 | 1.0733 | 0 | 1.0733 | |||
| DVLU.US | First Trust Dorsey Wright Momentum & Value ETF | 20221118 | 0 | 23.31 | 23.37 | 23.31 | 23.37 | 200 | 23.37 | up | up | correct |
| DVOL.US | First Trust Exchange | 20221118 | 0 | 26.41 | 26.42 | 26.31 | 26.42 | 1600 | 26.42 | up | down | incorrect |
| DVY.US | iShares Trust | 20221118 | 0 | 122 | 122.45 | 121.4 | 122.24 | 482803 | 121.2127 | up | up | correct |
| DWAS.US | Invesco DWA SmallCap Momentum ETF | 20221118 | 0 | 75.75 | 76.13 | 75.53 | 75.94 | 10300 | 75.94 | up | up | correct |
| DWAW.US | AdvisorShares Trust | 20221118 | 0 | 31.86 | 31.918 | 31.75 | 31.918 | 3500 | 31.918 | up | up | correct |
| DWEQ.US | AdvisorShares Trust | 20221118 | 0 | 20.07 | 20.115 | 20.07 | 20.115 | 200 | 20.115 | up | up | correct |
| DWMC.US | AdvisorShares Trust | 20221118 | 0 | 33.065 | 33.065 | 33.065 | 33.065 | 100 | 33.065 | |||
| DWSH.US | AdvisorShares Dorsey Wright Short ETF | 20221118 | 0 | 9.4 | 9.62 | 9.4 | 9.53 | 13900 | 9.53 | up | down | incorrect |
| DWUS.US | AdvisorShares Trust | 20221118 | 0 | 33.78 | 33.78 | 33.78 | 33.78 | 100 | 33.78 | |||
| DXGE.US | WisdomTree Germany Hedged Equity Fund | 20221118 | 0 | 33.065 | 33.32 | 33.065 | 33.32 | 600 | 33.32 | up | up | correct |
| DXJS.US | WisdomTree Trust | 20221118 | 0 | 45.99 | 45.99 | 45.99 | 45.99 | 200 | 45.99 | |||
| EBIZ.US | Global X Funds | 20221118 | 0 | 16.312 | 16.312 | 16.17 | 16.25 | 4600 | 16.25 | down | down | correct |
| ECOW.US | Pacer Emerging Markets Cash Cows 100 ETF | 20221118 | 0 | 18.14 | 18.21 | 18.111 | 18.14 | 4600 | 18.14 | |||
| EDOC.US | Global X Telemedicine & Digital Health ETF | 20221118 | 0 | 12 | 12 | 11.73 | 11.76 | 761700 | 11.76 | down | down | correct |
| EDUT.US | Global X Education ETF | 20221118 | 0 | 7.26 | 7.26 | 7.26 | 7.26 | 129 | 7.26 | |||
| EEMA.US | iShares MSCI Emerging Markets Asia ETF | 20221118 | 0 | 62.82 | 62.82 | 62.28 | 62.448 | 14015 | 61.6933 | down | down | correct |
| EFAS.US | Global X MSCI SuperDividend EAFE ETF | 20221118 | 0 | 13.17 | 13.17 | 13.17 | 13.17 | 133 | 13.0917 | |||
| EMB.US | iShares J.P. Morgan USD Emerging Markets Bond ETF | 20221118 | 0 | 83.93 | 84.02 | 83.2403 | 83.59 | 4390769 | 83.2639 | down | down | correct |
| EMCB.US | WisdomTree Emerging Markets Corporate Bond Fund | 20221118 | 0 | 60.145 | 60.3 | 59.7 | 60.085 | 5975 | 59.8722 | down | up | incorrect |
| EMIF.US | iShares Emerging Markets Infrastructure ETF | 20221118 | 0 | 20.72 | 20.72 | 20.71 | 20.71 | 145 | 20.3791 | down | down | correct |
| EMXC.US | iShares MSCI Emerging Markets ex China ETF | 20221118 | 0 | 49.4 | 49.4 | 49.07 | 49.31 | 501012 | 48.459 | down | down | correct |
| EMXF.US | iShares Trust | 20221118 | 0 | 34.01 | 34.02 | 33.925 | 33.985 | 6400 | 33.3726 | down | down | correct |
| ENZL.US | iShares MSCI New Zealand ETF | 20221118 | 0 | 46.71 | 46.78 | 46.47 | 46.59 | 8543 | 46.361 | down | down | correct |
| EQRR.US | ProShares Equities for Rising Rates ETF | 20221118 | 0 | 53.14 | 53.232 | 52.83 | 53.232 | 1800 | 53.232 | up | up | correct |
| ESGD.US | iShares ESG Aware MSCI EAFE ETF | 20221118 | 0 | 65.5 | 65.525 | 65.16 | 65.39 | 359631 | 65.0899 | down | up | incorrect |
| ESGE.US | iShares ESG Aware MSCI EM ETF | 20221118 | 0 | 30.32 | 30.33 | 30.105 | 30.25 | 1956773 | 29.7302 | down | down | correct |
| ESGU.US | iShares ESG Aware MSCI USA ETF | 20221118 | 0 | 88.19 | 88.26 | 87.25 | 87.91 | 811037 | 87.5623 | down | up | incorrect |
| ESMV.US | iShares ESG MSCI USA Min Vol Factor ETF | 20221118 | 0 | 22.97 | 22.97 | 22.97 | 22.97 | 100 | 22.871 | |||
| ESPO.US | VanEck Vectors Video Gaming and eSports ETF | 20221118 | 0 | 44.59 | 44.59 | 43.39 | 43.77 | 19300 | 43.77 | down | down | correct |
| EUFN.US | iShares MSCI Europe Financials ETF | 20221118 | 0 | 17.09 | 17.1098 | 16.96 | 17.03 | 570930 | 16.96 | down | down | correct |
| EWEB.US | Global X Emerging Markets Internet & E | 20221118 | 0 | 6.66 | 6.66 | 6.66 | 6.66 | 100 | 6.66 | |||
| EWJV.US | iShares Trust | 20221118 | 0 | 23.86 | 23.86 | 23.79 | 23.82 | 2700 | 23.5621 | down | down | correct |
| EWZS.US | iShares MSCI Brazil Small | 20221118 | 0 | 12.37 | 12.42 | 12.12 | 12.16 | 73303 | 11.8226 | down | up | incorrect |
| FAAR.US | First Trust Exchange | 20221118 | 0 | 31.235 | 31.51 | 31.19 | 31.51 | 26908 | 29.7176 | up | up | correct |
| FAB.US | First Trust Exchange | 20221118 | 0 | 71.23 | 71.23 | 70.3657 | 70.78 | 8513 | 70.78 | down | down | correct |
| FAD.US | First Trust Multi Cap Growth AlphaDEX Fund | 20221118 | 0 | 99.21 | 99.34 | 98.96 | 99.34 | 3400 | 99.34 | up | up | correct |
| FALN.US | iShares Fallen Angels USD Bond ETF | 20221118 | 0 | 24.52 | 24.54 | 24.4 | 24.47 | 402836 | 24.3672 | down | down | correct |
| FBZ.US | First Trust Brazil AlphaDEX Fund | 20221118 | 0 | 10.42 | 10.42 | 10.28 | 10.29 | 1400 | 10.29 | down | down | correct |
| FCA.US | First Trust Exchange | 20221118 | 0 | 21.63 | 21.63 | 21.34 | 21.34 | 1000 | 21.34 | down | down | correct |
| FCAL.US | First Trust Exchange | 20221118 | 0 | 47.87 | 48.128 | 47.87 | 48.01 | 6700 | 47.9028 | up | up | correct |
| FCEF.US | First Trust CEF Income Opportunity ETF | 20221118 | 0 | 19.6794 | 19.72 | 19.6794 | 19.68 | 807 | 19.5637 | up | up | correct |
| FCVT.US | First Trust SSI Strategic Convertible Securities ETF | 20221118 | 0 | 32.37 | 32.505 | 32.17 | 32.17 | 15891 | 32.0808 | down | down | correct |
| FDIV.US | First Trust Strategic Income ETF | 20221118 | 0 | 44 | 44.05 | 44 | 44.0002 | 3006 | 44.0002 | up | up | correct |
| FDNI.US | First Trust Dow Jones International Internet ETF | 20221118 | 0 | 21 | 21 | 20.58 | 20.77 | 1600 | 20.77 | down | up | incorrect |
| FDT.US | First Trust Exchange | 20221118 | 0 | 47.71 | 47.71 | 47.28 | 47.49 | 38400 | 47.49 | down | down | correct |
| FDTS.US | First Trust Developed Markets ex | 20221118 | 0 | 37.29 | 37.29 | 37.29 | 37.29 | 0 | 37.29 | |||
| FEM.US | First Trust Emerging Markets AlphaDEX Fund | 20221118 | 0 | 20.01 | 20.09 | 19.97 | 20.05 | 88000 | 20.05 | up | up | correct |
| FEMB.US | First Trust Emerging Markets Local Currency Bond ETF | 20221118 | 0 | 25.45 | 25.6 | 25.38 | 25.49 | 19400 | 25.3643 | up | up | correct |
| FEMS.US | First Trust Exchange | 20221118 | 0 | 35.86 | 36.02 | 35.81 | 35.92 | 14100 | 35.92 | up | down | incorrect |
| FEP.US | First Trust Europe AlphaDEX Fund | 20221118 | 0 | 31.6 | 31.67 | 31.48 | 31.55 | 15800 | 31.55 | down | down | correct |
| FEUZ.US | First Trust Exchange | 20221118 | 0 | 34.9 | 34.94 | 34.9 | 34.94 | 100 | 34.94 | up | up | correct |
| FEX.US | First Trust Large Cap Core AlphaDEX Fund | 20221118 | 0 | 82.77 | 82.79 | 81.96 | 82.58 | 36100 | 82.58 | down | down | correct |
| FGM.US | First Trust Germany AlphaDEX Fund | 20221118 | 0 | 34.48 | 34.71 | 34.48 | 34.7 | 6500 | 34.7 | up | up | correct |
| FICS.US | First Trust International Developed Cap Strength ETF | 20221118 | 0 | 29.387 | 29.4 | 29.26 | 29.31 | 3100 | 29.31 | down | down | correct |
| FID.US | First Trust S&P International Dividend Aristocrats ETF | 20221118 | 0 | 15.03 | 15.06 | 15 | 15 | 4800 | 15 | down | down | correct |
| FINX.US | Global X FinTech ETF | 20221118 | 0 | 20.41 | 20.42 | 19.97 | 20.01 | 351200 | 20.01 | down | down | correct |
| FIXD.US | First Trust Exchange | 20221118 | 0 | 43.82 | 43.82 | 43.61 | 43.66 | 917500 | 43.4851 | down | down | correct |
| FJP.US | First Trust Japan AlphaDEX Fund | 20221118 | 0 | 41.21 | 41.21 | 41.05 | 41.05 | 300 | 41.05 | down | down | correct |
| FKU.US | First Trust United Kingdom AlphaDEX Fund | 20221118 | 0 | 31.12 | 31.29 | 31.11 | 31.18 | 1800 | 31.18 | up | up | correct |
| FLN.US | First Trust Latin America AlphaDEX Fund | 20221118 | 0 | 16.8 | 16.8 | 16.49 | 16.49 | 3500 | 16.49 | down | down | correct |
| FMB.US | First Trust Managed Municipal ETF | 20221118 | 0 | 49.84 | 49.91 | 49.77 | 49.86 | 249500 | 49.741 | up | up | correct |
| FMHI.US | First Trust Exchange | 20221118 | 0 | 46.1 | 46.31 | 46.1 | 46.11 | 341400 | 45.9607 | up | up | correct |
| FNK.US | First Trust Mid Cap Value AlphaDEX Fund | 20221118 | 0 | 44.49 | 44.49 | 43.94 | 44.38 | 228600 | 44.38 | down | up | incorrect |
| FNX.US | First Trust Mid Cap Core AlphaDEX Fund | 20221118 | 0 | 91.48 | 91.57 | 90.56 | 91.26 | 30700 | 91.26 | down | down | correct |
| FNY.US | First Trust Mid Cap Growth AlphaDEX Fund | 20221118 | 0 | 59.54 | 59.54 | 59.23 | 59.49 | 5800 | 59.49 | down | down | correct |
| FPA.US | First Trust Asia Pacific Ex | 20221118 | 0 | 25.73 | 25.73 | 25.24 | 25.57 | 4800 | 25.57 | down | down | correct |
| FPXE.US | First Trust IPOX Europe Equity Opportunities ETF | 20221118 | 0 | 19.81 | 19.81 | 19.81 | 19.81 | 100 | 19.81 | |||
| FPXI.US | First Trust International Equity Opportunities ETF | 20221118 | 0 | 38.12 | 38.13 | 37.87 | 37.92 | 31000 | 37.92 | down | down | correct |
| FSZ.US | First Trust Switzerland AlphaDEX Fund | 20221118 | 0 | 53.13 | 53.24 | 53.13 | 53.21 | 600 | 53.21 | up | down | incorrect |
| FTA.US | First Trust Large Cap Value AlphaDEX Fund | 20221118 | 0 | 67.42 | 67.54 | 66.88 | 67.31 | 50800 | 67.31 | down | down | correct |
| FTAG.US | First Trust Exchange | 20221118 | 0 | 29.66 | 29.73 | 29.62 | 29.73 | 1900 | 29.73 | up | up | correct |
| FTC.US | First Trust Large Cap Growth AlphaDEX Fund | 20221118 | 0 | 95.64 | 95.68 | 94.77 | 95.56 | 16900 | 95.56 | down | down | correct |
| FTCS.US | First Trust Capital Strength ETF | 20221118 | 0 | 76.18 | 76.37 | 75.61 | 76.11 | 462500 | 76.11 | down | down | correct |
| FTGC.US | First Trust Global Tactical Commodity Strategy Fund | 20221118 | 0 | 26.46 | 26.69 | 26.43 | 26.66 | 1148843 | 24.1321 | up | down | incorrect |
| FTHI.US | First Trust BuyWrite Income ETF | 20221118 | 0 | 19.94 | 19.94 | 19.72 | 19.72 | 18800 | 19.5837 | down | down | correct |
| FTLB.US | First Trust Hedged BuyWrite Income ETF | 20221118 | 0 | 18.58 | 18.68 | 18.5291 | 18.68 | 11618 | 18.68 | up | up | correct |
| FTRI.US | First Trust Exchange | 20221118 | 0 | 13.74 | 13.74 | 13.6 | 13.68 | 142400 | 13.68 | down | down | correct |
| FTSL.US | First Trust Senior Loan Fund | 20221118 | 0 | 45.3 | 45.35 | 45.15 | 45.22 | 835700 | 44.9923 | down | down | correct |
| FTSM.US | First Trust Enhanced Short Maturity ETF | 20221118 | 0 | 59.42 | 59.44 | 59.42 | 59.44 | 1293469 | 59.2812 | up | up | correct |
| FTXD.US | First Trust Nasdaq Retail ETF | 20221118 | 0 | 24.15 | 24.9 | 23.41 | 24.9 | 861 | 24.9 | up | up | correct |
| FTXG.US | First Trust Nasdaq Food & Beverage ETF | 20221118 | 0 | 27.12 | 27.26 | 27.059 | 27.21 | 39900 | 27.21 | up | up | correct |
| FTXH.US | First Trust Nasdaq Pharmaceuticals ETF | 20221118 | 0 | 26.86 | 27.08 | 26.86 | 27.075 | 3200 | 27.075 | up | up | correct |
| FTXL.US | First Trust Nasdaq Semiconductor ETF | 20221118 | 0 | 57.06 | 57.06 | 56.24 | 56.66 | 3800 | 56.66 | down | down | correct |
| FTXN.US | First Trust Nasdaq Oil & Gas ETF | 20221118 | 0 | 30.12 | 30.5 | 29.625 | 30.38 | 249100 | 30.38 | up | up | correct |
| FTXO.US | First Trust Nasdaq Bank ETF | 20221118 | 0 | 28.43 | 28.43 | 27.913 | 28.22 | 28600 | 28.22 | down | down | correct |
| FTXR.US | First Trust Nasdaq Transportation ETF | 20221118 | 0 | 27.33 | 27.33 | 27.065 | 27.25 | 5800 | 27.25 | down | up | incorrect |
| FV.US | First Trust Dorsey Wright Focus 5 ETF | 20221118 | 0 | 47.99 | 48.35 | 47.74 | 48.25 | 309100 | 48.25 | up | up | correct |
| FVC.US | First Trust Dorsey Wright Dynamic Focus 5 ETF | 20221118 | 0 | 35.61 | 35.64 | 35.45 | 35.64 | 20200 | 35.64 | up | up | correct |
| FYC.US | First Trust Small Cap Growth AlphaDEX Fund | 20221118 | 0 | 58.75 | 58.75 | 58.15 | 58.41 | 20000 | 58.41 | down | down | correct |
| FYT.US | First Trust Small Cap Value AlphaDEX Fund | 20221118 | 0 | 46.87 | 47.1 | 46.49 | 46.78 | 6100 | 46.78 | down | up | incorrect |
| FYX.US | First Trust Exchange | 20221118 | 0 | 82.48 | 82.78 | 81.48 | 82.01 | 30600 | 82.01 | down | down | correct |
| GENY.US | Principal Millennials Index ETF | 20221118 | 0 | 37.83 | 37.83 | 37.17 | 37.44 | 1500 | 37.44 | down | up | incorrect |
| GET.US | Getnet Adquirência e Serviços para Meios de Pagamento S.A. | 20221118 | 0 | 1.77 | 1.795 | 1.73 | 1.77 | 7300 | 1.77 | |||
| GIGE.US | SoFi Gig Economy ETF | 20221118 | 0 | 13.77 | 13.77 | 13.4825 | 13.4825 | 569 | 13.4825 | down | down | correct |
| GLDI.US | Credit Suisse X | 20221118 | 0 | 147.01 | 147.1 | 146.8 | 146.8 | 6800 | 146.8 | down | down | correct |
| GNMA.US | iShares GNMA Bond ETF | 20221118 | 0 | 43.73 | 43.76 | 43.55 | 43.625 | 625059 | 43.458 | down | up | incorrect |
| GNOM.US | Global X Genomics & Biotechnology ETF | 20221118 | 0 | 13.295 | 13.295 | 12.98 | 13.02 | 19900 | 13.02 | down | up | incorrect |
| GRID.US | First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund | 20221118 | 0 | 91.55 | 91.55 | 90.71 | 91.37 | 13800 | 91.37 | down | up | incorrect |
| GXTG.US | Global X Funds | 20221118 | 0 | 26.23 | 26.23 | 25.63 | 25.63 | 1700 | 25.63 | down | down | correct |
| HERD.US | Pacer Cash Cows Fund of Funds ETF | 20221118 | 0 | 33.209 | 33.231 | 33.201 | 33.221 | 2600 | 33.221 | up | up | correct |
| HERO.US | Global X Funds | 20221118 | 0 | 18.84 | 18.84 | 18.551 | 18.72 | 31500 | 18.72 | down | down | correct |
| HEWG.US | iShares Trust | 20221118 | 0 | 28.13 | 28.17 | 28.08 | 28.16 | 63800 | 28.16 | up | up | correct |
| HLAL.US | Wahed FTSE USA Shariah ETF | 20221118 | 0 | 36.96 | 36.96 | 36.53 | 36.74 | 20300 | 36.74 | down | down | correct |
| HNDL.US | Strategy Shares | 20221118 | 0 | 20.23 | 20.23 | 20.02 | 20.14 | 168932 | 20.0235 | down | down | correct |
| HYDR.US | Global X Hydrogen ETF | 20221118 | 0 | 12.02 | 12.02 | 11.71 | 11.91 | 9600 | 11.91 | down | down | correct |
| HYLS.US | First Trust Tactical High Yield ETF | 20221118 | 0 | 39.52 | 39.59 | 39.35 | 39.47 | 266300 | 39.2667 | down | down | correct |
| HYXE.US | iShares iBoxx $ High Yield ex Oil & Gas Corporate Bond ETF | 20221118 | 0 | 43.47 | 43.52 | 43.32 | 43.485 | 8973 | 43.485 | up | up | correct |
| HYXF.US | iShares ESG Advanced High Yield Corporate Bond ETF | 20221118 | 0 | 43.47 | 43.52 | 43.32 | 43.485 | 9000 | 43.2706 | up | up | correct |
| HYZD.US | WisdomTree Interest Rate Hedged High Yield Bond Fund | 20221118 | 0 | 20.88 | 20.95 | 20.84 | 20.89 | 26028 | 20.7906 | up | up | correct |
| IBB.US | iShares Biotechnology ETF | 20221118 | 0 | 134.34 | 134.58 | 133.1 | 133.74 | 1058701 | 133.6388 | down | up | incorrect |
| IBBQ.US | Invesco Nasdaq Biotechnology ETF | 20221118 | 0 | 21.34 | 21.42 | 21.235 | 21.34 | 5800 | 21.34 | |||
| IBET.US | iBET Sports Betting and Gaming ETF | 20221118 | 0 | 9.31 | 9.31 | 9.31 | 9.31 | 100 | 9.31 | |||
| IBTB.US | iShares Trust | 20221118 | 0 | 25.4 | 25.4 | 25.39 | 25.395 | 73600 | 25.3231 | down | down | correct |
| IBTD.US | iShares Trust | 20221118 | 0 | 24.73 | 24.73 | 24.71 | 24.72 | 871800 | 24.5769 | down | down | correct |
| IBTE.US | iShares Trust | 20221118 | 0 | 23.87 | 23.87 | 23.83 | 23.84 | 1115800 | 23.7101 | down | down | correct |
| IBTF.US | iShares Trust | 20221118 | 0 | 23.31 | 23.31 | 23.26 | 23.27 | 421900 | 23.1446 | down | down | correct |
| IBTG.US | iShares Trust | 20221118 | 0 | 22.73 | 22.75 | 22.693 | 22.7 | 247700 | 22.589 | down | down | correct |
| IBTH.US | iShares Trust | 20221118 | 0 | 22.34 | 22.35 | 22.28 | 22.29 | 233400 | 22.1492 | down | down | correct |
| IBTI.US | iShares Trust | 20221118 | 0 | 22.03 | 22.03 | 21.962 | 21.97 | 40900 | 21.8816 | down | down | correct |
| IBTJ.US | iShares Trust | 20221118 | 0 | 21.706 | 21.706 | 21.63 | 21.64 | 8600 | 21.5369 | down | down | correct |
| IBTK.US | iShares iBonds Dec 2030 Term Treasury ETF | 20221118 | 0 | 19.69 | 19.69 | 19.6178 | 19.6178 | 13243 | 19.5456 | down | down | correct |
| IBTL.US | iShares iBonds Dec 2031 Term Treasury ETF | 20221118 | 0 | 20.56 | 20.56 | 20.51 | 20.51 | 2500 | 20.4234 | down | up | incorrect |
| ICLN.US | iShares Global Clean Energy ETF | 20221118 | 0 | 20.59 | 20.61 | 20.2744 | 20.49 | 25135471 | 20.4541 | down | down | correct |
| IDLB.US | Invesco FTSE International Low Beta Equal Weight ETF | 20221118 | 0 | 23.399 | 23.399 | 23.399 | 23.399 | 0 | 23.399 | |||
| IEF.US | iShares 7 | 20221118 | 0 | 96.47 | 96.59 | 96.105 | 96.13 | 3102083 | 95.9435 | down | down | correct |
| IEI.US | iShares 3 | 20221118 | 0 | 115.01 | 115.11 | 114.75 | 114.77 | 808655 | 114.4005 | down | down | correct |
| IEUS.US | iShares MSCI Europe Small | 20221118 | 0 | 49.28 | 49.28 | 48.9 | 49.05 | 30395 | 48.7454 | down | down | correct |
| IFGL.US | iShares International Developed Real Estate ETF | 20221118 | 0 | 20.77 | 20.82 | 20.66 | 20.78 | 42900 | 20.78 | up | up | correct |
| IFV.US | First Trust Dorsey Wright International Focus 5 ETF | 20221118 | 0 | 16.565 | 16.59 | 16.43 | 16.52 | 39800 | 16.52 | down | down | correct |
| IGF.US | iShares Trust | 20221118 | 0 | 46.11 | 46.5 | 46.11 | 46.43 | 243895 | 45.925 | up | up | correct |
| IGIB.US | iShares 5 | 20221118 | 0 | 49.5 | 49.545 | 49.321 | 49.37 | 1881278 | 49.2374 | down | down | correct |
| IGOV.US | iShares International Treasury Bond ETF | 20221118 | 0 | 39.23 | 39.28 | 39.04 | 39.09 | 75909 | 39.0496 | down | down | correct |
| IGSB.US | iShares 1 | 20221118 | 0 | 49.69 | 49.73 | 49.64 | 49.67 | 2920953 | 49.5531 | down | down | correct |
| IHYF.US | Invesco High Yield Bond Factor ETF | 20221118 | 0 | 21.28 | 21.34 | 21.28 | 21.325 | 3800 | 21.211 | up | up | correct |
| IJT.US | iShares S&P Small | 20221118 | 0 | 114.28 | 114.935 | 113.495 | 113.85 | 51834 | 113.4744 | down | down | correct |
| IMCV.US | iShares Morningstar Mid | 20221118 | 0 | 63.62 | 63.8 | 63.23 | 63.74 | 22300 | 63.2987 | up | down | incorrect |
| INDY.US | iShares India 50 ETF | 20221118 | 0 | 44.96 | 44.9916 | 44.83 | 44.92 | 9658 | 43.3416 | down | down | correct |
| IPKW.US | Invesco International BuyBack Achievers ETF | 20221118 | 0 | 32.69 | 32.69 | 32.48 | 32.61 | 8200 | 32.61 | down | up | incorrect |
| ISDX.US | Invesco RAFI Strategic Developed ex | 20221118 | 0 | 26.78 | 26.93 | 26.77 | 26.87 | 177100 | 26.87 | up | up | correct |
| ISEM.US | Invesco RAFI Strategic Emerging Markets ETF | 20221118 | 0 | 21.45 | 21.45 | 21.23 | 21.35 | 1900 | 21.35 | down | down | correct |
| ISHG.US | iShares 1 | 20221118 | 0 | 67.85 | 67.93 | 67.71 | 67.71 | 2400 | 67.71 | down | down | correct |
| ISTB.US | iShares Core 1 | 20221118 | 0 | 46.36 | 46.3899 | 46.31 | 46.33 | 983722 | 46.1393 | down | down | correct |
| IUS.US | Invesco RAFI Strategic US ETF | 20221118 | 0 | 37.76 | 37.76 | 37.38 | 37.64 | 22200 | 37.64 | down | up | incorrect |
| IUSB.US | iShares Core Total USD Bond Market ETF | 20221118 | 0 | 44.955 | 45.01 | 44.83 | 44.86 | 2229217 | 44.7462 | down | down | correct |
| IUSG.US | iShares Core S&P U.S. Growth ETF | 20221118 | 0 | 86.67 | 86.67 | 85.0397 | 85.78 | 999754 | 85.5619 | down | down | correct |
| IUSS.US | Invesco RAFI Strategic US Small Company ETF | 20221118 | 0 | 34.72 | 34.72 | 34.32 | 34.51 | 18900 | 34.51 | down | down | correct |
| IUSV.US | iShares Core S&P U.S. Value ETF | 20221118 | 0 | 71.89 | 72.08 | 71.48 | 71.95 | 486274 | 71.5229 | up | up | correct |
| IXUS.US | iShares Core MSCI Total International Stock ETF | 20221118 | 0 | 57.99 | 57.99 | 57.6 | 57.8 | 1978237 | 57.3218 | down | down | correct |
| JKI.US | iShares Morningstar Mid | 20221118 | 0 | 63.62 | 63.8 | 63.23 | 63.742 | 22314 | 63.742 | up | up | correct |
| JOET.US | Virtus ETF Trust II | 20221118 | 0 | 27.86 | 27.86 | 27.54 | 27.81 | 353300 | 27.81 | down | down | correct |
| JSML.US | Janus Henderson Small Cap Growth Alpha ETF | 20221118 | 0 | 48.98 | 49.06 | 48.758 | 48.9 | 7200 | 48.9 | down | down | correct |
| KBWB.US | Invesco Exchange | 20221118 | 0 | 54.79 | 55 | 53.92 | 54.45 | 599727 | 54.45 | down | down | correct |
| KBWD.US | Invesco KBW High Dividend Yield Financial ETF | 20221118 | 0 | 16.14 | 16.29 | 15.94 | 16.01 | 81900 | 15.869 | down | down | correct |
| KBWP.US | Invesco KBW Property & Casualty Insurance ETF | 20221118 | 0 | 86.66 | 86.66 | 85.12 | 85.86 | 10200 | 85.86 | down | down | correct |
| KBWR.US | Invesco KBW Regional Banking ETF | 20221118 | 0 | 60.87 | 61.13 | 60.62 | 61.13 | 14500 | 61.13 | up | up | correct |
| KBWY.US | Invesco KBW Premium Yield Equity REIT ETF | 20221118 | 0 | 20.69 | 20.81 | 20.59 | 20.68 | 60500 | 20.556 | down | down | correct |
| KEJI.US | Global X Funds | 20221118 | 0 | 11.87 | 11.87 | 11.87 | 11.87 | 100 | 11.87 | |||
| KRMA.US | Global X Conscious Companies ETF | 20221118 | 0 | 28.6 | 28.64 | 28.425 | 28.64 | 2400 | 28.64 | up | down | incorrect |
| KROP.US | Global X Funds | 20221118 | 0 | 15.2 | 15.2 | 15.126 | 15.126 | 1800 | 15.126 | down | down | correct |
| LDEM.US | iShares ESG MSCI EM Leaders ETF | 20221118 | 0 | 44.2 | 44.28 | 44.16 | 44.16 | 1100 | 42.5144 | down | down | correct |
| LDSF.US | First Trust Exchange | 20221118 | 0 | 18.45 | 18.5 | 18.44 | 18.44 | 64400 | 18.3911 | down | down | correct |
| LEGR.US | First Trust Exchange | 20221118 | 0 | 34.654 | 34.78 | 34.572 | 34.78 | 5100 | 34.78 | up | up | correct |
| LMBS.US | First Trust Low Duration Opportunities ETF | 20221118 | 0 | 47.35 | 47.35 | 47.25 | 47.27 | 848000 | 47.1501 | down | down | correct |
| LNGR.US | Global X Aging Population ETF | 20221118 | 0 | 25.84 | 25.9 | 25.84 | 25.9 | 251 | 25.9 | up | down | incorrect |
| LRGE.US | ClearBridge Large Cap Growth ESG ETF | 20221118 | 0 | 43 | 43 | 42.478 | 42.777 | 6900 | 42.777 | down | down | correct |
| LVHD.US | Legg Mason Low Volatility High Dividend ETF | 20221118 | 0 | 37.61 | 37.84 | 37.59 | 37.78 | 90200 | 37.78 | up | up | correct |
| MBB.US | iShares Trust | 20221118 | 0 | 92.85 | 92.97 | 92.565 | 92.75 | 2838539 | 92.2921 | down | up | incorrect |
| MCEF.US | First Trust Municipal CEF Income Opportunity ETF | 20221118 | 0 | 16.3399 | 16.3399 | 16.32 | 16.32 | 198 | 16.32 | down | down | correct |
| MCHI.US | iShares MSCI China ETF | 20221118 | 0 | 44.45 | 44.48 | 43.9 | 44.06 | 3947754 | 43.4112 | down | down | correct |
| MDCP.US | VictoryShares THB Mid Cap ESG ETF | 20221118 | 0 | 22.341 | 22.341 | 22.341 | 22.341 | 0 | 22.341 | |||
| MDIV.US | First Trust Multi | 20221118 | 0 | 15.45 | 15.53 | 15.42 | 15.47 | 183800 | 15.3792 | up | up | correct |
| MILN.US | Global X Millennials Consumer ETF | 20221118 | 0 | 27.663 | 27.7 | 27.328 | 27.462 | 5500 | 27.462 | down | up | incorrect |
| NFTY.US | First Trust Exchange | 20221118 | 0 | 45.19 | 45.25 | 45.18 | 45.25 | 700 | 45.25 | up | down | incorrect |
| NXTG.US | First Trust Exchange | 20221118 | 0 | 62.4 | 62.64 | 62.22 | 62.41 | 14900 | 62.41 | up | up | correct |
| ONEQ.US | Fidelity Nasdaq Composite Index ETF | 20221118 | 0 | 44.35 | 44.35 | 43.47 | 43.77 | 131311 | 43.627 | down | down | correct |
| PDBC.US | Invesco Optimum Yield Diversified Commodity Strategy No K | 20221118 | 0 | 16.825 | 17 | 16.79 | 17 | 4639400 | 17 | up | up | correct |
| PDP.US | Invesco DWA Momentum ETF | 20221118 | 0 | 75.32 | 75.47 | 74.63 | 75.31 | 30300 | 75.31 | down | down | correct |
| PEY.US | Invesco High Yield Equity Dividend Achievers ETF | 20221118 | 0 | 20.97 | 21.1 | 20.93 | 21.05 | 232800 | 20.981 | up | up | correct |
| PEZ.US | Invesco DWA Consumer Cyclicals Momentum ETF | 20221118 | 0 | 66.08 | 66.22 | 65.68 | 66.22 | 1600 | 66.22 | up | up | correct |
| PFF.US | iShares Preferred and Income Securities ETF | 20221118 | 0 | 31.74 | 31.74 | 31.55 | 31.58 | 2462733 | 31.1745 | down | down | correct |
| PFI.US | Invesco DWA Financial Momentum ETF | 20221118 | 0 | 42.53 | 42.58 | 42.34 | 42.58 | 3400 | 42.58 | up | down | incorrect |
| PFM.US | Invesco Dividend Achievers ETF | 20221118 | 0 | 36.9 | 36.92 | 36.68 | 36.88 | 34100 | 36.88 | down | down | correct |
| PGJ.US | Invesco Golden Dragon China ETF | 20221118 | 0 | 24.81 | 24.81 | 24.05 | 24.28 | 485300 | 24.28 | down | down | correct |
| PHO.US | Invesco Water Resources ETF | 20221118 | 0 | 52 | 52.33 | 51.79 | 52.18 | 70100 | 52.18 | up | up | correct |
| PID.US | Invesco International Dividend Achievers ETF | 20221118 | 0 | 17.05 | 17.09 | 16.98 | 17.05 | 447700 | 17.05 | |||
| PIE.US | Invesco DWA Emerging Markets Momentum ETF | 20221118 | 0 | 17.22 | 17.27 | 17.18 | 17.2 | 68700 | 17.2 | down | down | correct |
| PIO.US | Invesco Global Water ETF | 20221118 | 0 | 33 | 33.14 | 32.81 | 33.02 | 30400 | 33.02 | up | down | incorrect |
| PIZ.US | Invesco DWA Developed Markets Momentum ETF | 20221118 | 0 | 27.8 | 27.95 | 27.76 | 27.81 | 6700 | 27.81 | up | up | correct |
| PKW.US | Invesco BuyBack Achievers ETF | 20221118 | 0 | 88.04 | 88.14 | 86.97 | 87.67 | 54700 | 87.67 | down | up | incorrect |
| PLW.US | Invesco Exchange | 20221118 | 0 | 28.9 | 28.93 | 28.74 | 28.75 | 68800 | 28.699 | down | down | correct |
| PNQI.US | Invesco NASDAQ Internet ETF | 20221118 | 0 | 117.18 | 117.4 | 115.42 | 116.26 | 12800 | 116.26 | down | down | correct |
| POTX.US | Global X Funds | 20221118 | 0 | 15.45 | 15.45 | 14.955 | 14.97 | 10100 | 14.97 | down | down | correct |
| PPH.US | VanEck Vectors ETF Trust | 20221118 | 0 | 73.74 | 74.23 | 73.72 | 74.14 | 156100 | 74.14 | up | up | correct |
| PRFZ.US | Invesco FTSE RAFI US 1500 Small | 20221118 | 0 | 167.33 | 167.33 | 165.72 | 166.29 | 26500 | 166.29 | down | down | correct |
| PSC.US | Principal Exchange | 20221118 | 0 | 41.12 | 41.35 | 40.8 | 40.94 | 38400 | 40.94 | down | down | correct |
| PSCC.US | Invesco S&P SmallCap Consumer Staples ETF | 20221118 | 0 | 108.93 | 109.27 | 108.31 | 108.68 | 16600 | 108.68 | down | down | correct |
| PSCD.US | Invesco S&P SmallCap Consumer Discretionary ETF | 20221118 | 0 | 83.44 | 83.44 | 82.38 | 83.03 | 1000 | 83.03 | down | down | correct |
| PSCE.US | Invesco S&P SmallCap Energy ETF | 20221118 | 0 | 10.95 | 11.15 | 10.73 | 11.13 | 182000 | 11.13 | up | up | correct |
| PSCF.US | Invesco S&P SmallCap Financials ETF | 20221118 | 0 | 50.62 | 50.62 | 50.42 | 50.44 | 400 | 50.44 | down | down | correct |
| PSCH.US | Invesco S&P SmallCap Health Care ETF | 20221118 | 0 | 138.12 | 138.26 | 137.15 | 137.8 | 3100 | 137.8 | down | down | correct |
| PSCI.US | Invesco S&P SmallCap Industrials ETF | 20221118 | 0 | 93.31 | 93.31 | 92.88 | 93.23 | 20100 | 93.23 | down | down | correct |
| PSCM.US | Invesco S&P SmallCap Materials ETF | 20221118 | 0 | 66.13 | 66.13 | 65.76 | 65.86 | 1800 | 65.86 | down | down | correct |
| PSCT.US | Invesco S&P SmallCap Information Technology ETF | 20221118 | 0 | 126.51 | 126.51 | 125.74 | 125.87 | 1900 | 125.87 | down | down | correct |
| PSCU.US | Invesco S&P SmallCap Utilities & Communication Services ETF | 20221118 | 0 | 56.2 | 56.2 | 55.8 | 55.85 | 1000 | 55.85 | down | up | incorrect |
| PSET.US | Principal Exchange | 20221118 | 0 | 50.74 | 50.745 | 50.53 | 50.745 | 17600 | 50.745 | up | up | correct |
| PSL.US | Invesco Exchange | 20221118 | 0 | 84.73 | 84.92 | 84.63 | 84.92 | 1800 | 84.92 | up | up | correct |
| PTF.US | Invesco Exchange | 20221118 | 0 | 121.58 | 121.58 | 119.85 | 120.61 | 29600 | 120.61 | down | down | correct |
| PTH.US | Invesco DWA Healthcare Momentum ETF | 20221118 | 0 | 118.35 | 120.14 | 118.35 | 119.18 | 5500 | 119.18 | up | up | correct |
| PUI.US | Invesco DWA Utilities Momentum ETF | 20221118 | 0 | 34.12 | 34.51 | 34.12 | 34.43 | 10900 | 34.43 | up | up | correct |
| PXI.US | Invesco DWA Energy Momentum ETF | 20221118 | 0 | 47.56 | 48 | 46.63 | 47.92 | 10400 | 47.92 | up | up | correct |
| PY.US | Principal Exchange | 20221118 | 0 | 42.05 | 42.07 | 42.05 | 42.07 | 600 | 42.07 | up | down | incorrect |
| PYZ.US | Invesco DWA Basic Materials Momentum ETF | 20221118 | 0 | 83 | 83 | 81.92 | 82.5 | 18500 | 82.5 | down | down | correct |
| QABA.US | First Trust NASDAQ ABA Community Bank Index Fund | 20221118 | 0 | 56.07 | 56.28 | 55.74 | 56.1 | 24200 | 56.1 | up | up | correct |
| QAT.US | iShares MSCI Qatar ETF | 20221118 | 0 | 20.75 | 20.92 | 20.75 | 20.8577 | 645 | 20.7279 | up | up | correct |
| QCLN.US | First Trust NASDAQ Clean Edge Green Energy Index Fund | 20221118 | 0 | 59 | 59 | 57.22 | 57.82 | 115900 | 57.82 | down | down | correct |
| QCLR.US | Global X NASDAQ 100® Collar 95 | 20221118 | 0 | 22.31 | 22.31 | 22.31 | 22.31 | 100 | 22.31 | |||
| QQC.US | Simplify Nasdaq 100 plus convexity ETF | 20221118 | 0 | 22.24 | 22.24 | 22.077 | 22.077 | 200 | 22.077 | down | down | correct |
| QQD.US | Simplify Nasdaq 100 plus Downside convexity ETF | 20221118 | 0 | 20.94 | 20.99 | 20.895 | 20.96 | 33200 | 20.96 | up | up | correct |
| QQEW.US | First Trust NASDAQ | 20221118 | 0 | 93.75 | 93.75 | 91.83 | 92.43 | 39000 | 92.43 | down | down | correct |
| QQJG.US | Invesco ESG NASDAQ Next Gen 100 ETF | 20221118 | 0 | 18.11 | 18.22 | 18.11 | 18.22 | 600 | 18.22 | up | up | correct |
| QQMG.US | Invesco ESG NASDAQ 100 ETF | 20221118 | 0 | 19.34 | 19.34 | 19.16 | 19.263 | 1000 | 19.263 | down | down | correct |
| QQQ.US | Invesco QQQ Trust Series 1 | 20221118 | 0 | 287.89 | 287.99 | 282.32 | 284.82 | 53351400 | 284.82 | down | up | incorrect |
| QQQA.US | ProShares Trust | 20221118 | 0 | 32.9 | 32.9 | 32.577 | 32.68 | 2200 | 32.68 | down | down | correct |
| QQQJ.US | Invesco NASDAQ Next Gen 100 ETF | 20221118 | 0 | 24.66 | 24.66 | 24.239 | 24.47 | 169200 | 24.47 | down | down | correct |
| QQQM.US | Invesco NASDAQ 100 ETF | 20221118 | 0 | 118.44 | 118.46 | 116.15 | 117.29 | 731756 | 117.29 | down | down | correct |
| QQQN.US | VictoryShares Nasdaq Next 50 ETF | 20221118 | 0 | 24.94 | 24.94 | 24.73 | 24.864 | 1700 | 24.8097 | down | down | correct |
| QQXT.US | First Trust NASDAQ | 20221118 | 0 | 80.06 | 80.09 | 78.65 | 79.24 | 23600 | 79.24 | down | down | correct |
| QRMI.US | Global X NASDAQ 100® Risk Managed Income ETF | 20221118 | 0 | 18.134 | 18.145 | 18.1 | 18.1 | 500 | 17.916 | down | down | correct |
| QTEC.US | First Trust Exchange | 20221118 | 0 | 113.43 | 113.43 | 109.96 | 110.94 | 64600 | 110.94 | down | up | incorrect |
| QTR.US | Global X NASDAQ 100 Tail Risk ETF | 20221118 | 0 | 19.45 | 19.45 | 19.45 | 19.45 | 100 | 19.45 | |||
| QYLD.US | Global X NASDAQ 100 Covered Call ETF | 20221118 | 0 | 16.595 | 16.64 | 16.36 | 16.47 | 3603800 | 16.305 | down | down | correct |
| QYLG.US | Global X Funds | 20221118 | 0 | 23.52 | 23.52 | 23.16 | 23.26 | 15700 | 23.144 | down | down | correct |
| RAYS.US | Global X Solar ETF | 20221118 | 0 | 21.85 | 21.85 | 21.85 | 21.85 | 400 | 21.85 | |||
| RDVY.US | First Trust Rising Dividend Achievers ETF | 20221118 | 0 | 45.85 | 45.85 | 45.17 | 45.5 | 658000 | 45.5 | down | down | correct |
| REIT.US | ALPS Active REIT ETF | 20221118 | 0 | 24.355 | 24.49 | 24.349 | 24.39 | 1900 | 24.39 | up | up | correct |
| RFDI.US | First Trust RiverFront Dynamic Developed International ETF | 20221118 | 0 | 52.63 | 52.63 | 52.41 | 52.53 | 20600 | 52.53 | down | up | incorrect |
| RFEM.US | First Trust RiverFront Dynamic Emerging Markets ETF | 20221118 | 0 | 51.63 | 51.819 | 51.57 | 51.75 | 2400 | 51.75 | up | down | incorrect |
| RFEU.US | First Trust RiverFront Dynamic Europe ETF | 20221118 | 0 | 56.35 | 56.42 | 56.2 | 56.42 | 1200 | 56.42 | up | up | correct |
| RILYO.US | B Riley Financial Inc | 20221118 | 0 | 24.55 | 24.67 | 24.55 | 24.585 | 19600 | 24.585 | up | down | incorrect |
| RING.US | iShares MSCI Global Gold Miners ETF | 20221118 | 0 | 20.7 | 20.85 | 20.57 | 20.819 | 82012 | 20.556 | up | up | correct |
| RNDM.US | First Trust Exchange | 20221118 | 0 | 45.025 | 45.1 | 44.952 | 45.1 | 500 | 45.1 | up | up | correct |
| RNDV.US | First Trust US Equity Dividend Select ETF | 20221118 | 0 | 28.876 | 28.876 | 28.876 | 28.876 | 100 | 28.876 | |||
| RNEM.US | First Trust Exchange | 20221118 | 0 | 41.72 | 41.749 | 41.66 | 41.749 | 300 | 41.749 | up | up | correct |
| RNLC.US | First Trust Large Cap US Equity Select ETF | 20221118 | 0 | 30.85 | 30.85 | 30.581 | 30.74 | 2300 | 30.74 | down | up | incorrect |
| RNMC.US | First Trust Mid Cap US Equity Select ETF | 20221118 | 0 | 27.73 | 27.853 | 27.73 | 27.853 | 400 | 27.853 | up | up | correct |
| RNRG.US | Global X Renewable Energy Producers ETF | 20221118 | 0 | 13.7 | 13.7 | 13.475 | 13.59 | 10900 | 13.59 | down | down | correct |
| RNSC.US | First Trust Small Cap US Equity Select ETF | 20221118 | 0 | 26.819 | 26.819 | 26.57 | 26.694 | 2200 | 26.694 | down | down | correct |
| ROBT.US | First Trust Exchange | 20221118 | 0 | 37.97 | 38.005 | 37.44 | 37.57 | 23500 | 37.57 | down | down | correct |
| RTH.US | VanEck Vectors ETF Trust | 20221118 | 0 | 168.49 | 168.49 | 166.86 | 167.85 | 6100 | 167.85 | down | down | correct |
| SARK.US | Tuttle Capital Short Innovation ETF | 20221118 | 0 | 57.2 | 60.05 | 57.17 | 59.41 | 2454400 | 59.41 | up | up | correct |
| SCZ.US | iShares MSCI EAFE Small | 20221118 | 0 | 55.71 | 55.77 | 55.43 | 55.61 | 1181300 | 55.61 | down | down | correct |
| SDG.US | iShares MSCI Global Impact ETF | 20221118 | 0 | 77.96 | 78.154 | 77.69 | 78.06 | 24130 | 77.3862 | up | up | correct |
| SDVY.US | First Trust Exchange | 20221118 | 0 | 27.09 | 27.16 | 26.765 | 26.99 | 107800 | 26.99 | down | down | correct |
| SHV.US | iShares Short Treasury Bond ETF | 20221118 | 0 | 109.97 | 109.98 | 109.97 | 109.97 | 1213792 | 109.3677 | |||
| SHY.US | iShares Trust | 20221118 | 0 | 81.145 | 81.18 | 81.07 | 81.07 | 4372572 | 80.726 | down | up | incorrect |
| SKOR.US | FlexShares Credit | 20221118 | 0 | 46.33 | 46.3582 | 46.26 | 46.2925 | 9033 | 46.0504 | down | down | correct |
| SKYU.US | ProShares Ultra Cloud Computing | 20221118 | 0 | 12.02 | 12.162 | 12.02 | 12.162 | 200 | 12.162 | up | up | correct |
| SKYY.US | First Trust Exchange | 20221118 | 0 | 62.32 | 62.32 | 60.42 | 60.91 | 292700 | 60.91 | down | down | correct |
| SLQD.US | iShares Trust | 20221118 | 0 | 47.81 | 47.83 | 47.76 | 47.79 | 373598 | 47.576 | down | down | correct |
| SLVO.US | Credit Suisse X | 20221118 | 0 | 78.06 | 82.79 | 78.06 | 82.02 | 10000 | 82.02 | up | down | incorrect |
| SMCP.US | AlphaMark Actively Managed Small Cap ETF | 20221118 | 0 | 24.861 | 24.861 | 24.861 | 24.861 | 0 | 24.861 | |||
| SMH.US | VanEck Vectors Semiconductor ETF | 20221118 | 0 | 222.69 | 222.7 | 216.85 | 219.52 | 4012500 | 219.52 | down | up | incorrect |
| SNSR.US | Global X Internet of Things ETF | 20221118 | 0 | 30.08 | 30.415 | 29.9 | 30.15 | 21600 | 30.15 | up | up | correct |
| SNUG.US | Alpha Architect ETF Trust | 20221118 | 0 | 22.075 | 22.15 | 22.075 | 22.15 | 2932 | 22.15 | up | up | correct |
| SOCL.US | Global X Funds | 20221118 | 0 | 29.34 | 29.34 | 28.77 | 29.04 | 30000 | 29.04 | down | down | correct |
| SOXQ.US | Invesco PHLX Semiconductor ETF | 20221118 | 0 | 21.77 | 21.77 | 21.24 | 21.49 | 67100 | 21.49 | down | down | correct |
| SOXX.US | iShares Semiconductor ETF | 20221118 | 0 | 378.09 | 378.17 | 368.67 | 372.7 | 1035088 | 371.6611 | down | down | correct |
| SPC.US | CrossingBridge Pre | 20221118 | 0 | 20.71 | 20.72 | 20.7 | 20.71 | 41700 | 20.71 | |||
| SPRX.US | Spear Alpha ETF | 20221118 | 0 | 13.06 | 13.149 | 13.06 | 13.149 | 1100 | 13.149 | up | up | correct |
| SQLV.US | Legg Mason ETF Investment Trust | 20221118 | 0 | 36.34 | 36.34 | 36.24 | 36.295 | 800 | 36.295 | down | down | correct |
| SQQQ.US | ProShares Trust | 20221118 | 0 | 44.35 | 47.03 | 44.3 | 45.83 | 111039200 | 45.83 | up | up | correct |
| SRET.US | Global X SuperDividend REIT ETF | 20221118 | 0 | 7.47 | 7.47 | 7.38 | 7.42 | 51557 | 7.3712 | down | down | correct |
| SUSB.US | iShares ESG 1 | 20221118 | 0 | 23.69 | 23.707 | 23.67 | 23.69 | 182477 | 23.6004 | |||
| SUSC.US | iShares ESG USD Corporate Bond ETF | 20221118 | 0 | 22.34 | 22.375 | 22.26 | 22.28 | 126140 | 22.2192 | down | down | correct |
| SUSL.US | iShares ESG MSCI USA Leaders ETF | 20221118 | 0 | 68.345 | 68.345 | 67.71 | 68.13 | 138900 | 67.8649 | down | down | correct |
| TDIV.US | First Trust NASDAQ Technology Dividend Index Fund | 20221118 | 0 | 50.28 | 50.28 | 49.76 | 50.07 | 59300 | 50.07 | down | down | correct |
| TLT.US | iShares 20+ Year Treasury Bond ETF | 20221118 | 0 | 100.6 | 100.885 | 99.545 | 99.64 | 14941280 | 99.1632 | down | down | correct |
| TQQQ.US | ProShares UltraPro QQQ | 20221118 | 0 | 22.56 | 22.58 | 21.28 | 21.84 | 194788500 | 21.84 | down | down | correct |
| TUR.US | iShares Inc. | 20221118 | 0 | 29.97 | 30.335 | 29.875 | 30.2 | 263766 | 30.0495 | up | down | incorrect |
| TUSA.US | First Trust Total US Market AlphaDEX ETF | 20221118 | 0 | 44.2563 | 44.3163 | 43.99 | 44.3163 | 8625 | 44.3163 | up | up | correct |
| UAE.US | iShares MSCI UAE ETF | 20221118 | 0 | 15.575 | 15.6419 | 15.53 | 15.6 | 13155 | 15.5664 | up | up | correct |
| UCRD.US | VictoryShares ESG Corporate Bond ETF | 20221118 | 0 | 20.065 | 20.065 | 20.065 | 20.065 | 0 | 19.956 | |||
| UCYB.US | ProShares Ultra Nasdaq Cybersecurity | 20221118 | 0 | 25.57 | 25.57 | 25.511 | 25.511 | 1300 | 25.511 | down | down | correct |
| UFO.US | Procure ETF Trust II | 20221118 | 0 | 20.44 | 20.51 | 20.295 | 20.33 | 4700 | 20.33 | down | down | correct |
| USBF.US | iShares USD Bond Factor ETF | 20221118 | 0 | 83.268 | 83.268 | 83.268 | 83.268 | 0 | 83.0117 | |||
| USIG.US | iShares Broad USD Investment Grade Corporate Bond ETF | 20221118 | 0 | 49.16 | 49.23 | 48.99 | 49.03 | 999488 | 48.7507 | down | down | correct |
| USLB.US | Invesco Russell 1000 Low Beta Equal Weight ETF | 20221118 | 0 | 38.617 | 38.617 | 38.617 | 38.617 | 100 | 38.617 | |||
| USMC.US | Principal U.S. Mega | 20221118 | 0 | 37.4 | 37.4 | 36.97 | 37.172 | 50700 | 37.172 | down | up | incorrect |
| USOI.US | Credit Suisse X | 20221118 | 0 | 82.59 | 83.81 | 82.05 | 83.81 | 129100 | 83.81 | up | up | correct |
| USXF.US | iShares ESG Advanced MSCI USA ETF | 20221118 | 0 | 31.37 | 31.37 | 30.98 | 31.24 | 36200 | 31.1182 | down | down | correct |
| VCIT.US | Vanguard Intermediate | 20221118 | 0 | 77.68 | 77.75 | 77.39 | 77.49 | 5116911 | 77.2762 | down | down | correct |
| VCLT.US | Vanguard Long | 20221118 | 0 | 76.36 | 76.6 | 75.82 | 76.02 | 914193 | 75.7335 | down | down | correct |
| VCSH.US | Vanguard Scottsdale Funds | 20221118 | 0 | 75.09 | 75.1 | 74.97 | 75.01 | 8712969 | 74.8614 | down | down | correct |
| VGIT.US | Vanguard Intermediate | 20221118 | 0 | 58.65 | 58.69 | 58.48 | 58.5 | 1903085 | 58.3909 | down | down | correct |
| VGLT.US | Vanguard Scottsdale Funds | 20221118 | 0 | 62.14 | 62.27 | 61.56 | 61.61 | 1189005 | 61.4656 | down | up | incorrect |
| VGSH.US | Vanguard Short | 20221118 | 0 | 57.77 | 57.789 | 57.71 | 57.71 | 3320721 | 57.6121 | down | down | correct |
| VIGI.US | Vanguard International Dividend Appreciation Index Fund ETF Shares | 20221118 | 0 | 69.66 | 69.73 | 69.335 | 69.585 | 234100 | 69.585 | down | down | correct |
| VMBS.US | Vanguard Mortgage | 20221118 | 0 | 45.6 | 45.62 | 45.41 | 45.5 | 1580303 | 45.3929 | down | down | correct |
| VNQI.US | Vanguard Global ex | 20221118 | 0 | 41.14 | 41.41 | 40.95 | 41.17 | 407500 | 41.17 | up | down | incorrect |
| VONE.US | Vanguard Russell 1000 Index Fund ETF Shares | 20221118 | 0 | 180.99 | 180.99 | 178.95 | 180.15 | 159112 | 179.4245 | down | down | correct |
| VONG.US | Vanguard Scottsdale Funds | 20221118 | 0 | 58.46 | 58.58 | 57.565 | 57.99 | 1023412 | 57.8455 | down | down | correct |
| VONV.US | Vanguard Scottsdale Funds | 20221118 | 0 | 67.79 | 67.96 | 67.37 | 67.87 | 1036899 | 67.4487 | up | up | correct |
| VPN.US | Global X Funds | 20221118 | 0 | 13.09 | 13.115 | 12.98 | 13.08 | 7100 | 13.08 | down | down | correct |
| VRIG.US | Invesco Actively Managed Exchange | 20221118 | 0 | 24.65 | 24.65 | 24.63 | 24.64 | 119500 | 24.549 | down | down | correct |
| VSDA.US | VictoryShares Dividend Accelerator ETF | 20221118 | 0 | 45.3 | 45.4293 | 45.1506 | 45.3885 | 14375 | 45.2195 | up | down | incorrect |
| VSMV.US | VictoryShares US Multi | 20221118 | 0 | 38.701 | 38.84 | 38.66 | 38.81 | 2385 | 38.6677 | up | down | incorrect |
| VTC.US | Vanguard Scottsdale Funds | 20221118 | 0 | 74.45 | 74.45 | 74.09 | 74.24 | 127008 | 74.0306 | down | down | correct |
| VTHR.US | Vanguard Russell 3000 Index Fund ETF Shares | 20221118 | 0 | 178.37 | 178.37 | 176.8 | 178.03 | 40588 | 177.2453 | down | down | correct |
| VTIP.US | Vanguard Malvern Funds | 20221118 | 0 | 47.54 | 47.58 | 47.46 | 47.47 | 2959700 | 47.47 | down | down | correct |
| VTWG.US | Vanguard Russell 2000 Growth Index Fund ETF Shares | 20221118 | 0 | 164.98 | 165 | 163.045 | 163.86 | 10153 | 163.3491 | down | down | correct |
| VTWO.US | Vanguard Russell 2000 Index Fund ETF Shares | 20221118 | 0 | 74.56 | 74.83 | 73.76 | 74.13 | 2956874 | 73.7088 | down | down | correct |
| VTWV.US | Vanguard Russell 2000 Value Index Fund ETF Shares | 20221118 | 0 | 128.93 | 128.9345 | 127.8628 | 128.71 | 11757 | 127.6674 | down | down | correct |
| VWOB.US | Vanguard Emerging Markets Government Bond Index Fund ETF Shares | 20221118 | 0 | 60.54 | 60.78 | 60.0141 | 60.22 | 284284 | 59.9619 | down | down | correct |
| VXUS.US | Vanguard Total International Stock Index Fund ETF Shares | 20221118 | 0 | 51.91 | 51.98 | 51.61 | 51.79 | 2951400 | 51.79 | down | down | correct |
| VYMI.US | Vanguard International High Dividend Yield Index Fund ETF Shares | 20221118 | 0 | 59.18 | 59.19 | 58.85 | 59.06 | 498700 | 59.06 | down | down | correct |
| WBND.US | Western Asset Total Return ETF | 20221118 | 0 | 19.95 | 19.95 | 19.91 | 19.92 | 1100 | 19.92 | down | up | incorrect |
| WCBR.US | WisdomTree Trust | 20221118 | 0 | 16.25 | 16.25 | 15.806 | 15.91 | 7200 | 15.91 | down | up | incorrect |
| WINC.US | Legg Mason ETF Investment Trust | 20221118 | 0 | 23.398 | 23.4 | 23.32 | 23.355 | 15400 | 23.294 | down | down | correct |
| WIZ.US | Alpha Architect Merlyn.AI Bull | 20221118 | 0 | 28.87 | 28.87 | 28.87 | 28.87 | 0 | 28.87 | |||
| WNDY.US | Global X Wind Energy ETF | 20221118 | 0 | 17.4 | 17.4 | 17.32 | 17.34 | 4000 | 17.34 | down | down | correct |
| WOOD.US | iShares Global Timber & Forestry ETF | 20221118 | 0 | 75.655 | 75.74 | 75.2 | 75.43 | 5884 | 75.3301 | down | down | correct |
| XT.US | iShares Exponential Technologies ETF | 20221118 | 0 | 50.23 | 50.23 | 49.53 | 49.82 | 102414 | 49.6701 | down | down | correct |
| YLCO.US | Global X YieldCo & Renewable Energy Income ETF | 20221118 | 0 | 13.7 | 13.7 | 13.475 | 13.59 | 10902 | 13.59 | down | up | incorrect |
| YLDE.US | ClearBridge Dividend Strategy ESG ETF | 20221118 | 0 | 39.38 | 39.566 | 39.364 | 39.566 | 1100 | 39.566 | up | down | incorrect |
CollectAI copyright 2009-2021 3Net Labs, llc. All rights reserved.