CollectAI

close-nasdaq_etfs

2022/12/07

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20221207 0 48.65 48.72 48.27 48.4 4100 48.4 down up incorrect
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20221207 0 65.71 65.99 65.5 65.84 1160874 65.0609 up up correct
ACWI.US iShares Trust 20221207 0 87.05 87.54 86.88 87.09 4579304 86.4215 up up correct
ACWX.US iShares MSCI ACWI ex U.S. ETF 20221207 0 46.3 46.48 46.14 46.3 2049446 45.9208
ADRE.US Invesco BLDRS Emerging Markets 50 ADR Index Fund 20221207 0 38.56 38.78 38.46 38.66 8500 38.66 up up correct
AGNG.US Global X Aging Population ETF 20221207 0 26.31 26.46 26.31 26.38 1800 26.38 up down incorrect
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20221207 0 43.53 43.65 43.4 43.55 143900 43.55 up up correct
AIA.US iShares Trust 20221207 0 57.12 57.6 57.1 57.4 11715 56.4662 up up correct
AIQ.US Global X Artificial Intelligence & Technology ETF 20221207 0 20.615 20.84 20.615 20.765 7100 20.765 up up correct
AIRR.US First Trust Exchange 20221207 0 45.24 45.62 45.04 45.04 17100 45.04 down up incorrect
ALTY.US Global X Funds 20221207 0 11.22 11.26 11.19 11.22 56100 11.22
ANGL.US VanEck Vectors ETF Trust 20221207 0 27.19 27.38 27.18 27.33 1066000 27.33 up up correct
AQWA.US Global X Funds 20221207 0 14.25 14.3 14.25 14.3 1900 14.3 up up correct
ASET.US FlexShares Real Assets Allocation Index Fund 20221207 0 30.63 30.63 30.435 30.503 7100 30.503 down down correct
BBH.US VanEck Vectors Biotech ETF 20221207 0 164.8 165.84 164.38 165.57 15600 165.57 up up correct
BFIT.US Global X Health & Wellness ETF 20221207 0 21.17 21.278 21.17 21.278 500 21.278 up up correct
BGRN.US iShares Trust 20221207 0 46.83 47.02 46.83 46.99 25805 46.8561 up up correct
BIB.US ProShares Ultra Nasdaq Biotechnology 20221207 0 59.44 60.6 59.44 60.3 30400 60.3 up up correct
BICK.US First Trust BICK Index Fund 20221207 0 25.4 25.42 25.38 25.42 4700 25.42 up down incorrect
BIS.US ProShares UltraShort Nasdaq Biotechnology 20221207 0 19.09 19.09 18.96 19.03 7800 19.03 down down correct
BJK.US VanEck Vectors Gaming ETF 20221207 0 39.93 40.32 39.89 40.15 2400 40.15 up up correct
BKCH.US Global X Blockchain ETF 20221207 0 3.78 3.81 3.696 3.719 151900 3.719 down down correct
BLCN.US Siren ETF Trust 20221207 0 22.59 22.791 22.554 22.72 19000 22.72 up up correct
BND.US Vanguard Bond Index Funds 20221207 0 73.48 73.83 73.44 73.8 7472500 73.8 up down incorrect
BNDW.US Vanguard Total World Bond ETF 20221207 0 69.11 69.4 69.11 69.38 69500 69.38 up up correct
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20221207 0 49.38 49.52 49.38 49.45 2419100 49.45 up down incorrect
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20221207 0 20.81 21.02 20.74 20.84 399900 20.84 up up correct
BSBE.US Invesco BulletShares (R) 2022 USD Emerging Markets Debt ETF 20221207 0 23.9301 23.955 23.9301 23.955 775 23.8022 up up correct
BSCE.US Invesco BulletShares 2023 USD Emerging Markets Debt ETF 20221207 0 23.33 23.33 23.33 23.33 59 23.33
BSCM.US Invesco BulletShares 2022 Corporate Bond ETF 20221207 0 21.245 21.26 21.23 21.23 797129 21.1411 down up incorrect
BSCN.US Invesco BulletShares 2023 Corporate Bond ETF 20221207 0 20.96 20.96 20.95 20.95 890700 20.95 down up incorrect
BSCO.US Invesco Exchange 20221207 0 20.52 20.54 20.49 20.51 1390000 20.51 down down correct
BSCP.US Invesco BulletShares 2025 Corporate Bond ETF 20221207 0 20.22 20.26 20.2 20.23 620700 20.23 up up correct
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20221207 0 19.07 19.13 19.055 19.1 435600 19.1 up up correct
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20221207 0 19.17 19.24 19.16 19.24 358300 19.24 up up correct
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20221207 0 19.86 19.95 19.86 19.95 229800 19.95 up down incorrect
BSCT.US Invesco BulletShares 2029 Corporate Bond ETF 20221207 0 18.13 18.2 18.12 18.182 53300 18.182 up up correct
BSCU.US Invesco BulletShares 2030 Corporate Bond ETF 20221207 0 16.39 16.46 16.37 16.44 26500 16.44 up up correct
BSCV.US Invesco BulletShares 2031 Corporate Bond ETF 20221207 0 16.21 16.28 16.19 16.28 31900 16.28 up up correct
BSDE.US Invesco BulletShares (R) 2024 Emerging Markets Debt ETF 20221207 0 24.12 24.14 24.12 24.13 26300 24.13 up up correct
BSJM.US Invesco BulletShares 2022 High Yield Corporate Bond ETF 20221207 0 22.07 22.08 22.06 22.07 75464 21.999
BSJN.US Invesco BulletShares 2023 High Yield Corporate Bond ETF 20221207 0 23.42 23.49 23.417 23.49 181700 23.49 up up correct
BSJO.US Invesco BulletShares 2024 High Yield Corporate Bond ETF 20221207 0 22.29 22.38 22.26 22.36 605800 22.36 up up correct
BSJP.US Invesco BulletShares 2025 High Yield Corporate Bond ETF 20221207 0 22.28 22.36 22.28 22.36 398000 22.36 up up correct
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20221207 0 22.74 22.85 22.72 22.83 182700 22.83 up up correct
BSJR.US Invesco BulletShares 2027 High Yield Corporate Bond ETF 20221207 0 21.59 21.69 21.58 21.66 65700 21.66 up down incorrect
BSJS.US Invesco BulletShares 2028 High Yield Corporate Bond ETF 20221207 0 20.99 21.339 20.99 21.07 41500 21.07 up up correct
BSJT.US Invesco BulletShares 2029 High Yield Corporate Bond ETF 20221207 0 20.31 20.31 20.31 20.31 100 20.31
BSMM.US Invesco Exchange 20221207 0 25.29 25.295 25.26 25.29 8800 25.2494
BSMN.US Invesco Exchange 20221207 0 25.18 25.25 25.15 25.186 70100 25.186 up up correct
BSMO.US Invesco Exchange 20221207 0 24.87 24.88 24.823 24.845 96700 24.845 down down correct
BSMP.US Invesco Exchange 20221207 0 24.5 24.52 24.46 24.49 76000 24.49 down down correct
BSMQ.US Invesco Exchange 20221207 0 23.603 23.67 23.603 23.65 42500 23.65 up up correct
BSMR.US Invesco Exchange 20221207 0 23.595 23.68 23.595 23.62 30800 23.62 up up correct
BSMS.US Invesco Exchange 20221207 0 23.38 23.4 23.365 23.39 26200 23.39 up down incorrect
BSMT.US Invesco Exchange 20221207 0 23.05 23.11 23.05 23.086 19400 23.086 up down incorrect
BSMU.US Invesco BulletShares 2030 Municipal Bond ETF 20221207 0 21.84 21.91 21.84 21.84 7300 21.84
BSMV.US Invesco BulletShares 2031 Municipal Bond ETF 20221207 0 20.99 21.03 20.965 20.99 5000 20.99
BTEC.US Principal Healthcare Innovators Index ETF 20221207 0 33.3 33.312 33.3 33.312 400 33.312 up down incorrect
BUG.US Global X Funds 20221207 0 22.14 22.49 22.06 22.15 492600 22.15 up up correct
CACG.US Legg Mason ETF Investment Trust 20221207 0 36.59 36.59 36.3 36.47 7100 36.47 down down correct
CARZ.US First Trust NASDAQ Global Auto Index Fund 20221207 0 44.01 44.25 44 44.21 2900 44.21 up up correct
CATH.US Global X S&P 500 Catholic Values ETF 20221207 0 48.01 48.17 47.911 47.98 17900 47.98 down up incorrect
CDC.US Victory Portfolios II 20221207 0 62.72 63.36 62.72 62.91 349300 62.392 up up correct
CDL.US Victory Portfolios II 20221207 0 59.43 60.0754 59.43 59.69 26506 59.2375 up up correct
CEFA.US Global X S&P Catholic Values Developed ex 20221207 0 26.2764 26.2764 26.2764 26.2764 4 26.2764
CEY.US VictoryShares Emerging Market High Div Volatility Wtd ETF 20221207 0 18.52 18.6 18.52 18.55 1200 18.55 up up correct
CFA.US VictoryShares US 500 Volatility Wtd ETF 20221207 0 68.98 69.455 68.934 69.05 16567 68.8098 up up correct
CFO.US Victory Portfolios II 20221207 0 66.79 67.2396 66.78 66.98 31712 65.2345 up up correct
CHB.US Global X China Biotech Innovation ETF 20221207 0 9.4 9.47 9.4 9.47 1563 9.47 up up correct
CHNA.US ETF Series Solutions 20221207 0 17.75 18 17.75 18 400 18 up up correct
CIBR.US First Trust Exchange 20221207 0 39.64 40 39.47 39.51 860700 39.51 down down correct
CID.US VictoryShares International High Div Volatility Wtd ETF 20221207 0 29.43 29.43 29.05 29.05 1941 28.8584 down down correct
CIL.US Victory Portfolios II 20221207 0 37.11 37.1211 37.11 37.1211 201 37.1091 up down incorrect
CIZ.US VictoryShares Developed Enhanced Volatility Wtd ETF 20221207 0 30.97 31.06 30.85 31.05 8576 30.9594 up up correct
CLOU.US Global X Funds 20221207 0 15.92 16.2 15.84 15.97 367000 15.97 up up correct
CLRG.US IndexIQ ETF Trust 20221207 0 32.145 32.145 32.001 32.001 400 32.001 down down correct
CNCR.US Loncar Cancer Immunotherapy ETF 20221207 0 14.66 14.86 14.61 14.78 2100 14.78 up up correct
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20221207 0 35.77 35.93 35.16 35.31 467560 26.9852 down down correct
CSA.US Victory Portfolios II 20221207 0 60.13 60.13 59.7515 59.7515 342 59.5301 down down correct
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20221207 0 53.53 53.69 53.21 53.24 28727 52.7212 down up incorrect
CSF.US VictoryShares US Discovery Enhanced Volatility Wtd ETF 20221207 0 56.56 56.94 56.2831 56.2831 8619 55.9933 down down correct
CSML.US IQ Chaikin U.S. Small Cap ETF 20221207 0 32.72 32.72 32.55 32.592 1100 32.592 down down correct
CTEC.US Global X Funds 20221207 0 15.54 15.6 15.43 15.58 48900 15.58 up up correct
CXSE.US WisdomTree Trust 20221207 0 34.7 35.03 34.61 34.94 348100 34.94 up up correct
DALI.US First Trust Dorsey Wright DALI 1 ETF 20221207 0 24.525 24.55 24.358 24.417 2400 24.417 down down correct
DAPP.US VanEck Vectors ETF Trust 20221207 0 3.23 3.23 3.14 3.17 99600 3.17 down down correct
DAX.US Global X DAX Germany ETF 20221207 0 26.01 26.1 26 26.04 2600 26.04 up up correct
DDI.US DoubleDown Interactive Co. Ltd. American Depository Shares 20221207 0 9.7 9.95 9 9.45 21900 9.45 down up incorrect
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20221207 0 29.52 29.52 29.38 29.41 2800 29.41 down up incorrect
DEMZ.US Democratic Large Cap Core ETF 20221207 0 24.68 24.69 24.64 24.64 600 24.64 down down correct
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20221207 0 21.55 21.651 21.51 21.56 17200 21.56 up up correct
DGRS.US WisdomTree Trust 20221207 0 41.8 42.17 41.71 41.78 27200 41.78 down down correct
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20221207 0 61.88 62.22 61.79 61.96 331500 61.96 up up correct
DMXF.US iShares ESG Advanced MSCI EAFE Index ETF 20221207 0 55.08 55.17 54.89 55.04 91900 54.7303 down down correct
DRIV.US Global X Funds 20221207 0 21.98 22.29 21.97 22.05 170000 22.05 up up correct
DSLV.US VelocityShares 3x Inverse Silver ETN Linked to the S&P GSCI Silver Index ER 20221207 0 0.8192 0.8192 0.8192 0.8192 0 0.8192
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20221207 0 22.89 22.91 22.86 22.91 1700 22.91 up up correct
DVOL.US First Trust Exchange 20221207 0 27.07 27.11 26.95 26.95 2700 26.95 down down correct
DVY.US iShares Trust 20221207 0 122.03 123.02 121.71 121.99 645366 120.9648 down down correct
DWAS.US Invesco DWA SmallCap Momentum ETF 20221207 0 74.82 74.82 73.83 73.87 12800 73.87 down down correct
DWAW.US AdvisorShares Trust 20221207 0 31.95 32.01 31.815 31.815 3200 31.815 down down correct
DWEQ.US AdvisorShares Trust 20221207 0 19.735 19.735 19.735 19.735 100 19.735
DWMC.US AdvisorShares Trust 20221207 0 32.85 32.914 32.555 32.555 1200 32.555 down up incorrect
DWSH.US AdvisorShares Dorsey Wright Short ETF 20221207 0 9.729 9.75 9.645 9.723 34300 9.723 down down correct
DWUS.US AdvisorShares Trust 20221207 0 34.084 34.084 34.084 34.084 0 34.084
DXGE.US WisdomTree Germany Hedged Equity Fund 20221207 0 32.99 33.064 32.77 32.77 5400 32.77 down up incorrect
DXJS.US WisdomTree Trust 20221207 0 45.36 45.36 45.36 45.36 100 45.36
EBIZ.US Global X Funds 20221207 0 16.64 16.73 16.57 16.66 4100 16.66 up up correct
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20221207 0 18.8 18.88 18.75 18.81 16200 18.81 up up correct
EDOC.US Global X Telemedicine & Digital Health ETF 20221207 0 12.32 12.49 12.32 12.47 35600 12.47 up up correct
EDUT.US Global X Education ETF 20221207 0 7.07 7.09 7.04 7.09 4452 7.09 up up correct
EEMA.US iShares MSCI Emerging Markets Asia ETF 20221207 0 64.12 64.54 63.7904 64.44 57971 63.6613 up down incorrect
EFAS.US Global X MSCI SuperDividend EAFE ETF 20221207 0 13.44 13.441 13.43 13.43 1000 13.43 down up incorrect
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20221207 0 86.14 86.875 86.13 86.86 6651205 86.5211 up up correct
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20221207 0 61.79 61.95 61.77 61.94 1600 61.94 up up correct
EMIF.US iShares Emerging Markets Infrastructure ETF 20221207 0 21.12 21.25 21.12 21.12 2312 20.7826
EMXC.US iShares MSCI Emerging Markets ex China ETF 20221207 0 49.11 49.2703 48.97 49.16 451712 48.3116 up up correct
EMXF.US iShares Trust 20221207 0 34.56 34.921 34.56 34.81 4900 34.1828 up up correct
ENZL.US iShares MSCI New Zealand ETF 20221207 0 49.32 49.575 49.29 49.29 8349 49.0478 down down correct
EQRR.US ProShares Equities for Rising Rates ETF 20221207 0 51.73 52.89 51.56 52.89 4700 52.89 up up correct
ESGD.US iShares ESG Aware MSCI EAFE ETF 20221207 0 66.67 66.9329 66.4 66.67 527025 66.364
ESGE.US iShares ESG Aware MSCI EM ETF 20221207 0 30.9 31.03 30.82 30.96 1048619 30.428 up down incorrect
ESGU.US iShares ESG Aware MSCI USA ETF 20221207 0 87.05 87.74 86.97 87.25 1142259 86.9049 up up correct
ESMV.US iShares ESG MSCI USA Min Vol Factor ETF 20221207 0 23.298 23.298 23.298 23.298 0 23.1976
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20221207 0 44.27 44.48 44.09 44.38 8700 44.38 up up correct
EUFN.US iShares MSCI Europe Financials ETF 20221207 0 17.39 17.49 17.31 17.35 523803 17.2786 down down correct
EVLMC.US Eaton Vance TABS 5 20221207 0 9.83 9.83 9.83 9.83 0 9.83
EWEB.US Global X Emerging Markets Internet & E 20221207 0 7.05 7.13 7.04 7.13 700 7.13 up down incorrect
EWJV.US iShares Trust 20221207 0 24.15 24.25 24.12 24.2 28300 23.938 up down incorrect
EWZS.US iShares MSCI Brazil Small 20221207 0 12.25 12.37 12.1169 12.21 31754 11.8712 down down correct
FAAR.US First Trust Exchange 20221207 0 30.34 30.84 30.15 30.3 49524 28.5764 down down correct
FAB.US First Trust Exchange 20221207 0 70.618 70.892 70.2699 70.4053 117695 70.4053 down down correct
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20221207 0 98.15 98.15 97.62 97.62 42500 97.62 down down correct
FALN.US iShares Fallen Angels USD Bond ETF 20221207 0 24.75 24.895 24.74 24.86 1141682 24.7556 up down incorrect
FBZ.US First Trust Brazil AlphaDEX Fund 20221207 0 10.78 10.82 10.7 10.76 227400 10.76 down down correct
FCA.US First Trust Exchange 20221207 0 22.47 22.47 22.35 22.4 2800 22.4 down up incorrect
FCAL.US First Trust Exchange 20221207 0 48.73 49.035 48.73 48.915 30100 48.915 up down incorrect
FCEF.US First Trust CEF Income Opportunity ETF 20221207 0 20.04 20.04 19.9 19.965 3625 19.8471 down down correct
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20221207 0 32.21 32.38 32.07 32.23 32182 32.1857 up up correct
FDIV.US First Trust Strategic Income ETF 20221207 0 44.4899 44.5642 44.36 44.515 7129 44.515 up up correct
FDNI.US First Trust Dow Jones International Internet ETF 20221207 0 22.39 22.39 21.43 21.9 5800 21.9 down down correct
FDT.US First Trust Exchange 20221207 0 48.07 48.21 47.87 48.06 39500 48.06 down down correct
FDTS.US First Trust Developed Markets ex 20221207 0 37.95 37.96 37.83 37.88 5600 37.88 down down correct
FEM.US First Trust Emerging Markets AlphaDEX Fund 20221207 0 20.81 20.94 20.8 20.88 45000 20.88 up up correct
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20221207 0 26.25 26.335 26.138 26.27 13200 26.27 up up correct
FEMS.US First Trust Exchange 20221207 0 38.29 38.3 38.03 38.21 40600 38.21 down down correct
FEP.US First Trust Europe AlphaDEX Fund 20221207 0 32.28 32.38 32.1 32.26 31800 32.26 down down correct
FEUZ.US First Trust Exchange 20221207 0 35.62 35.71 35.61 35.61 4800 35.61 down down correct
FEX.US First Trust Large Cap Core AlphaDEX Fund 20221207 0 81.84 82.55 81.84 82.12 23900 82.12 up down incorrect
FGM.US First Trust Germany AlphaDEX Fund 20221207 0 35.1 35.1 34.63 34.86 25000 34.86 down down correct
FICS.US First Trust International Developed Cap Strength ETF 20221207 0 29.39 29.55 29.39 29.45 22700 29.45 up up correct
FID.US First Trust S&P International Dividend Aristocrats ETF 20221207 0 15.31 15.44 15.31 15.37 261600 15.37 up up correct
FINX.US Global X FinTech ETF 20221207 0 19.32 19.58 19.2 19.47 177200 19.47 up up correct
FIXD.US First Trust Exchange 20221207 0 44.78 45.04 44.75 44.95 626700 44.95 up up correct
FJP.US First Trust Japan AlphaDEX Fund 20221207 0 42.14 42.28 42.01 42.03 80400 42.03 down up incorrect
FKU.US First Trust United Kingdom AlphaDEX Fund 20221207 0 32.3 32.32 32.3 32.32 1000 32.32 up up correct
FLN.US First Trust Latin America AlphaDEX Fund 20221207 0 17.12 17.19 17.04 17.09 192600 17.09 down up incorrect
FMB.US First Trust Managed Municipal ETF 20221207 0 50.55 50.72 50.55 50.68 489000 50.68 up up correct
FMHI.US First Trust Exchange 20221207 0 46.97 47.045 46.9 47.005 79500 47.005 up up correct
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20221207 0 44.04 44.22 43.88 43.91 181600 43.91 down down correct
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20221207 0 89.97 90.74 89.51 89.51 39600 89.51 down down correct
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20221207 0 58.13 58.41 58.04 58.04 25600 58.04 down down correct
FPA.US First Trust Asia Pacific Ex 20221207 0 25.58 25.58 25.58 25.58 100 25.58
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20221207 0 20.19 20.21 20.13 20.13 500 20.13 down down correct
FPXI.US First Trust International Equity Opportunities ETF 20221207 0 39.05 39.46 39.05 39.2 67700 39.2 up up correct
FSZ.US First Trust Switzerland AlphaDEX Fund 20221207 0 53.66 53.89 53.57 53.68 60800 53.68 up up correct
FTA.US First Trust Large Cap Value AlphaDEX Fund 20221207 0 67.06 67.69 67.06 67.17 52100 67.17 up up correct
FTAG.US First Trust Exchange 20221207 0 29.78 29.93 29.78 29.89 4300 29.89 up up correct
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20221207 0 94.37 94.78 94.12 94.35 27100 94.35 down down correct
FTCS.US First Trust Capital Strength ETF 20221207 0 76.86 77.35 76.79 77.08 294600 77.08 up down incorrect
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20221207 0 25.89 25.99 25.66 25.82 1731111 23.3717 down down correct
FTHI.US First Trust BuyWrite Income ETF 20221207 0 19.85 19.86 19.75 19.79 26200 19.79 down up incorrect
FTLB.US First Trust Hedged BuyWrite Income ETF 20221207 0 18.56 18.58 18.505 18.58 3650 18.58 up up correct
FTRI.US First Trust Exchange 20221207 0 14.05 14.1 13.93 13.99 604500 13.99 down down correct
FTSL.US First Trust Senior Loan Fund 20221207 0 44.87 44.99 44.8 44.89 812800 44.89 up up correct
FTSM.US First Trust Enhanced Short Maturity ETF 20221207 0 59.415 59.43 59.41 59.43 1499600 59.43 up up correct
FTXD.US First Trust Nasdaq Retail ETF 20221207 0 24.195 24.195 24.195 24.195 1 24.195
FTXG.US First Trust Nasdaq Food & Beverage ETF 20221207 0 27.63 27.76 27.6 27.71 73000 27.71 up up correct
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20221207 0 27.7 28.05 27.7 27.82 24500 27.82 up down incorrect
FTXL.US First Trust Nasdaq Semiconductor ETF 20221207 0 55.25 55.42 55.14 55.14 2300 55.14 down down correct
FTXN.US First Trust Nasdaq Oil & Gas ETF 20221207 0 27.29 27.66 26.94 27.17 301600 27.17 down down correct
FTXO.US First Trust Nasdaq Bank ETF 20221207 0 26.46 26.76 26.34 26.52 31600 26.52 up down incorrect
FTXR.US First Trust Nasdaq Transportation ETF 20221207 0 26.69 26.821 26.56 26.56 6300 26.56 down up incorrect
FV.US First Trust Dorsey Wright Focus 5 ETF 20221207 0 46.53 47.1 46.47 46.53 234400 46.53
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20221207 0 35.27 35.399 35.24 35.24 75600 35.24 down down correct
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20221207 0 57.43 57.43 56.95 56.99 19300 56.99 down down correct
FYT.US First Trust Small Cap Value AlphaDEX Fund 20221207 0 46.32 46.66 46.24 46.33 14000 46.33 up up correct
FYX.US First Trust Exchange 20221207 0 80.37 81.5 80.37 80.49 54200 80.49 up up correct
GENY.US Principal Millennials Index ETF 20221207 0 39.06 39.23 38.95 39.128 5800 39.128 up up correct
GET.US Getnet Adquirência e Serviços para Meios de Pagamento S.A. 20221207 0 1.75 1.78 1.72 1.78 34300 1.78 up up correct
GIGE.US SoFi Gig Economy ETF 20221207 0 13.1701 13.31 13.1701 13.31 438 13.31 up up correct
GLDI.US Credit Suisse X 20221207 0 148.511 148.59 148.27 148.59 2100 148.59 up up correct
GNMA.US iShares GNMA Bond ETF 20221207 0 44.33 44.64 44.2701 44.64 274694 44.5497 up down incorrect
GNOM.US Global X Genomics & Biotechnology ETF 20221207 0 12.92 13.07 12.91 13 70200 13 up down incorrect
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20221207 0 91.13 91.78 91.02 91.34 20300 91.34 up up correct
GXTG.US Global X Funds 20221207 0 25.29 25.33 24.89 24.89 14800 24.89 down down correct
HERD.US Pacer Cash Cows Fund of Funds ETF 20221207 0 33.22 33.39 33.145 33.205 34500 33.205 down down correct
HERO.US Global X Funds 20221207 0 18.64 18.73 18.492 18.73 23100 18.73 up up correct
HEWG.US iShares Trust 20221207 0 28.06 28.1 27.88 27.9 74000 27.9 down up incorrect
HLAL.US Wahed FTSE USA Shariah ETF 20221207 0 36.3 36.45 36.16 36.27 18400 36.27 down down correct
HNDL.US Strategy Shares 20221207 0 20.26 20.43 20.25 20.32 151681 20.2025 up up correct
HYDR.US Global X Hydrogen ETF 20221207 0 11.6 11.86 11.5 11.59 20700 11.59 down up incorrect
HYLS.US First Trust Tactical High Yield ETF 20221207 0 39.63 39.69 39.56 39.66 139000 39.66 up up correct
HYXE.US iShares iBoxx $ High Yield ex Oil & Gas Corporate Bond ETF 20221207 0 43.7 43.95 43.69 43.95 5311 43.95 up up correct
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20221207 0 43.7 43.95 43.69 43.95 5300 43.7333 up up correct
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20221207 0 20.81 20.9 20.77 20.85 157500 20.85 up up correct
IBB.US iShares Biotechnology ETF 20221207 0 132.69 134.48 132.69 134.13 1591458 134.0285 up down incorrect
IBBQ.US Invesco Nasdaq Biotechnology ETF 20221207 0 21.42 21.55 21.42 21.55 5200 21.55 up up correct
IBET.US iBET Sports Betting and Gaming ETF 20221207 0 9.49 9.5 9.46 9.478 4100 9.478 down down correct
IBTB.US iShares Trust 20221207 0 25.38 25.38 25.36 25.37 34700 25.37 down down correct
IBTD.US iShares Trust 20221207 0 24.72 24.72 24.71 24.72 871500 24.6335
IBTE.US iShares Trust 20221207 0 23.9 23.92 23.89 23.92 1520400 23.8401 up up correct
IBTF.US iShares Trust 20221207 0 23.41 23.45 23.404 23.44 507200 23.353 up up correct
IBTG.US iShares Trust 20221207 0 22.92 22.97 22.904 22.955 53400 22.8969 up up correct
IBTH.US iShares Trust 20221207 0 22.54 22.61 22.54 22.6 37400 22.5241 up up correct
IBTI.US iShares Trust 20221207 0 22.32 22.41 22.32 22.4 26900 22.3519 up up correct
IBTJ.US iShares Trust 20221207 0 22.05 22.14 22.048 22.14 15100 22.0805 up up correct
IBTK.US iShares iBonds Dec 2030 Term Treasury ETF 20221207 0 20.08 20.19 20.07 20.18 29999 20.1416 up down incorrect
IBTL.US iShares iBonds Dec 2031 Term Treasury ETF 20221207 0 21.06 21.179 21.055 21.16 36400 21.1213 up up correct
ICLN.US iShares Global Clean Energy ETF 20221207 0 20.56 20.72 20.39 20.48 6605827 20.4441 down down correct
IDLB.US Invesco FTSE International Low Beta Equal Weight ETF 20221207 0 23.826 23.826 23.826 23.826 0 23.826
IEF.US iShares 7 20221207 0 98.68 99.25 98.62 99.14 5386178 98.9476 up up correct
IEI.US iShares 3 20221207 0 116.36 116.765 116.32 116.72 1970167 116.5279 up up correct
IEUS.US iShares MSCI Europe Small 20221207 0 50.0499 50.0699 49.87 49.87 1654 49.5603 down up incorrect
IFGL.US iShares International Developed Real Estate ETF 20221207 0 20.91 21.08 20.91 21.02 30800 21.02 up up correct
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20221207 0 16.89 17.03 16.79 16.86 405700 16.86 down up incorrect
IGF.US iShares Trust 20221207 0 47.14 47.4012 47.0064 47.08 452290 46.568 down down correct
IGIB.US iShares 5 20221207 0 50.55 50.775 50.49 50.76 2358057 50.6236 up up correct
IGOV.US iShares International Treasury Bond ETF 20221207 0 40.32 40.46 40.2598 40.39 93877 40.3482 up up correct
IGSB.US iShares 1 20221207 0 50.03 50.12 50 50.12 3151879 50.002 up down incorrect
IHYF.US Invesco High Yield Bond Factor ETF 20221207 0 21.49 21.49 21.49 21.49 1700 21.49
IJT.US iShares S&P Small 20221207 0 112.25 113.005 111.53 112.04 179370 111.6704 down down correct
IMCV.US iShares Morningstar Mid 20221207 0 63.31 63.86 63.31 63.46 15600 63.0207 up up correct
INDY.US iShares India 50 ETF 20221207 0 45.08 45.15 45.0001 45.09 103740 43.5057 up up correct
IPKW.US Invesco International BuyBack Achievers ETF 20221207 0 32.87 32.899 32.79 32.79 5300 32.79 down down correct
ISDX.US Invesco RAFI Strategic Developed ex 20221207 0 27.24 27.37 27.15 27.17 19200 27.17 down down correct
ISEM.US Invesco RAFI Strategic Emerging Markets ETF 20221207 0 22.65 22.75 22.61 22.61 6100 22.61 down down correct
ISHG.US iShares 1 20221207 0 69.03 69.06 68.99 68.99 1800 68.99 down up incorrect
ISTB.US iShares Core 1 20221207 0 46.67 46.78 46.6635 46.77 1671576 46.6709 up up correct
IUS.US Invesco RAFI Strategic US ETF 20221207 0 37.31 37.57 37.3 37.4 12100 37.4 up up correct
IUSB.US iShares Core Total USD Bond Market ETF 20221207 0 45.88 46.1 45.855 46.08 3454814 45.9632 up up correct
IUSG.US iShares Core S&P U.S. Growth ETF 20221207 0 84.55 85.2 84.17 84.53 1158396 84.3151 down up incorrect
IUSS.US Invesco RAFI Strategic US Small Company ETF 20221207 0 34.41 34.42 34.09 34.12 15700 34.12 down down correct
IUSV.US iShares Core S&P U.S. Value ETF 20221207 0 71.76 72.24 71.68 71.86 918213 71.4335 up up correct
IXUS.US iShares Core MSCI Total International Stock ETF 20221207 0 58.82 59.01 58.59 58.81 2611560 58.3235 down down correct
JKI.US iShares Morningstar Mid 20221207 0 63.31 63.855 63.31 63.46 15609 63.46 up up correct
JOET.US Virtus ETF Trust II 20221207 0 27.57 27.84 27.57 27.69 27800 27.69 up down incorrect
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20221207 0 48.17 48.17 47.76 47.76 1300 47.76 down down correct
KBWB.US Invesco Exchange 20221207 0 51.13 52.1 50.91 51.62 406274 51.62 up up correct
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20221207 0 15.7 15.89 15.67 15.83 80900 15.83 up up correct
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20221207 0 87.67 88.02 86.73 86.88 5700 86.88 down down correct
KBWR.US Invesco KBW Regional Banking ETF 20221207 0 58.4 59.03 58.4 58.78 2900 58.78 up up correct
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20221207 0 20.53 20.76 20.48 20.56 39800 20.56 up up correct
KEJI.US Global X Funds 20221207 0 12.34 12.34 12.3 12.3 100 12.3 down down correct
KRMA.US Global X Conscious Companies ETF 20221207 0 28.615 28.615 28.47 28.56 16200 28.56 down down correct
KROP.US Global X Funds 20221207 0 15.374 15.44 15.374 15.392 1600 15.392 up up correct
LDEM.US iShares ESG MSCI EM Leaders ETF 20221207 0 45.5 45.61 45.42 45.42 5700 43.7275 down up incorrect
LDSF.US First Trust Exchange 20221207 0 18.54 18.57 18.54 18.55 62800 18.55 up up correct
LEGR.US First Trust Exchange 20221207 0 34.86 35.06 34.81 34.83 11000 34.83 down down correct
LMBS.US First Trust Low Duration Opportunities ETF 20221207 0 47.52 47.6 47.5 47.58 747900 47.58 up up correct
LNGR.US Global X Aging Population ETF 20221207 0 26.31 26.46 26.31 26.38 1848 26.38 up up correct
LRGE.US ClearBridge Large Cap Growth ESG ETF 20221207 0 42.77 42.99 42.645 42.83 14600 42.83 up down incorrect
LVHD.US Legg Mason Low Volatility High Dividend ETF 20221207 0 38.44 38.73 38.389 38.5 118100 38.5 up up correct
MBB.US iShares Trust 20221207 0 94.55 95.08 94.46 95.05 1376086 94.81 up down incorrect
MCEF.US First Trust Municipal CEF Income Opportunity ETF 20221207 0 16.39 16.623 16.37 16.515 8415 16.515 up down incorrect
MCHI.US iShares MSCI China ETF 20221207 0 47.355 47.81 47.08 47.59 8222438 46.8892 up up correct
MDCP.US VictoryShares THB Mid Cap ESG ETF 20221207 0 22.239 22.239 22.239 22.239 0 22.239
MDIV.US First Trust Multi 20221207 0 15.21 15.3 15.19 15.21 95300 15.21
MILN.US Global X Millennials Consumer ETF 20221207 0 27.035 27.2 26.99 27.06 13700 27.06 up up correct
NFTY.US First Trust Exchange 20221207 0 45.76 45.79 45.6 45.79 66500 45.79 up down incorrect
NXTG.US First Trust Exchange 20221207 0 62.18 62.62 62.18 62.18 28000 62.18
ONEQ.US Fidelity Nasdaq Composite Index ETF 20221207 0 43.15 43.39 42.8831 43.06 399625 42.9194 down down correct
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20221207 0 16.27 16.345 16.095 16.17 5641700 16.17 down down correct
PDP.US Invesco DWA Momentum ETF 20221207 0 73.37 73.87 73.16 73.26 26900 73.26 down down correct
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20221207 0 20.98 21.13 20.93 20.98 308100 20.98
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20221207 0 65.82 66.49 65.82 66.38 1000 66.38 up up correct
PFF.US iShares Preferred and Income Securities ETF 20221207 0 31.69 31.82 31.64 31.72 4684896 31.4829 up up correct
PFI.US Invesco DWA Financial Momentum ETF 20221207 0 42.35 42.48 42.07 42.07 3400 42.07 down down correct
PFM.US Invesco Dividend Achievers ETF 20221207 0 37.02 37.23 36.95 37.07 59800 37.07 up up correct
PGJ.US Invesco Golden Dragon China ETF 20221207 0 27.11 27.53 26.84 27.42 89500 27.42 up up correct
PHO.US Invesco Water Resources ETF 20221207 0 52.4 53.02 52.4 52.56 67100 52.56 up up correct
PID.US Invesco International Dividend Achievers ETF 20221207 0 16.96 17.07 16.94 16.99 968900 16.99 up up correct
PIE.US Invesco DWA Emerging Markets Momentum ETF 20221207 0 18.01 18.04 17.93 17.97 61100 17.97 down up incorrect
PIO.US Invesco Global Water ETF 20221207 0 33.42 33.6 33.37 33.53 43300 33.53 up up correct
PIZ.US Invesco DWA Developed Markets Momentum ETF 20221207 0 28.23 28.41 28.23 28.41 36800 28.41 up down incorrect
PKW.US Invesco BuyBack Achievers ETF 20221207 0 86.55 87.45 86.42 86.69 70900 86.69 up up correct
PLW.US Invesco Exchange 20221207 0 29.99 30.19 29.99 30.14 273300 30.14 up up correct
PNQI.US Invesco NASDAQ Internet ETF 20221207 0 114.8 115.57 114.19 114.78 25800 114.78 down down correct
POTX.US Global X Funds 20221207 0 14.86 14.86 13.88 13.9 74100 13.9 down up incorrect
PPH.US VanEck Vectors ETF Trust 20221207 0 77.5 78.07 77.47 77.63 93400 77.63 up up correct
PRFZ.US Invesco FTSE RAFI US 1500 Small 20221207 0 163.72 164.48 162.62 162.9 36300 162.9 down up incorrect
PSC.US Principal Exchange 20221207 0 40.38 40.42 40.21 40.225 2900 40.225 down down correct
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20221207 0 107.36 107.36 105.89 105.89 2100 105.89 down down correct
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20221207 0 83.02 83.05 82.7 82.7 600 82.7 down down correct
PSCE.US Invesco S&P SmallCap Energy ETF 20221207 0 10.01 10.13 9.7 9.74 111400 9.74 down down correct
PSCF.US Invesco S&P SmallCap Financials ETF 20221207 0 49.82 49.82 49.54 49.54 7100 49.54 down down correct
PSCH.US Invesco S&P SmallCap Health Care ETF 20221207 0 136.92 137.93 136.66 136.66 55000 136.66 down down correct
PSCI.US Invesco S&P SmallCap Industrials ETF 20221207 0 92.2 92.2 91.65 91.65 1200 91.65 down down correct
PSCM.US Invesco S&P SmallCap Materials ETF 20221207 0 66.45 66.45 66.19 66.19 500 66.19 down down correct
PSCT.US Invesco S&P SmallCap Information Technology ETF 20221207 0 124.25 124.25 123.7 123.75 2600 123.75 down down correct
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20221207 0 55.42 55.42 55.22 55.22 700 55.22 down down correct
PSET.US Principal Exchange 20221207 0 50.8 51.01 50.77 50.92 9800 50.92 up up correct
PSL.US Invesco Exchange 20221207 0 86.32 86.32 86.06 86.1 5200 86.1 down down correct
PTF.US Invesco Exchange 20221207 0 117.49 118.21 116.81 117.74 6600 117.74 up up correct
PTH.US Invesco DWA Healthcare Momentum ETF 20221207 0 122.48 122.62 121.64 122.14 12100 122.14 down down correct
PUI.US Invesco DWA Utilities Momentum ETF 20221207 0 34.73 34.85 34.48 34.58 1200 34.58 down down correct
PXI.US Invesco DWA Energy Momentum ETF 20221207 0 44.16 44.55 43.38 43.77 19100 43.77 down down correct
PY.US Principal Exchange 20221207 0 41.97 42.19 41.96 42 4100 42 up down incorrect
PYZ.US Invesco DWA Basic Materials Momentum ETF 20221207 0 84.63 85.04 83.97 83.97 9300 83.97 down down correct
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20221207 0 54.18 54.7 54.09 54.25 58900 54.25 up up correct
QAT.US iShares MSCI Qatar ETF 20221207 0 19.61 19.77 19.57 19.67 2228 19.5476 up up correct
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20221207 0 54.46 55.49 54.31 54.85 125100 54.85 up up correct
QCLR.US Global X NASDAQ 100® Collar 95 20221207 0 21.74 21.74 21.74 21.74 100 21.74
QQC.US Simplify Nasdaq 100 plus convexity ETF 20221207 0 21.71 21.727 21.71 21.727 200 21.727 up up correct
QQD.US Simplify Nasdaq 100 plus Downside convexity ETF 20221207 0 20.73 20.747 20.73 20.747 3900 20.747 up up correct
QQEW.US First Trust NASDAQ 20221207 0 91.56 92.27 91.26 91.85 140200 91.85 up down incorrect
QQJG.US Invesco ESG NASDAQ Next Gen 100 ETF 20221207 0 18.25 18.25 18.153 18.208 1900 18.208 down down correct
QQMG.US Invesco ESG NASDAQ 100 ETF 20221207 0 19.04 19.04 19.03 19.03 200 19.03 down down correct
QQQ.US Invesco QQQ Trust Series 1 20221207 0 280.47 282.57 278.78 280.53 45614300 280.53 up up correct
QQQA.US ProShares Trust 20221207 0 32.85 33.04 32.85 32.966 2900 32.966 up up correct
QQQJ.US Invesco NASDAQ Next Gen 100 ETF 20221207 0 24.44 24.615 24.37 24.45 124300 24.45 up up correct
QQQM.US Invesco NASDAQ 100 ETF 20221207 0 115.31 116.23 114.71 115.39 800889 115.39 up up correct
QQQN.US VictoryShares Nasdaq Next 50 ETF 20221207 0 24.83 24.83 24.62 24.82 85800 24.7658 down down correct
QQXT.US First Trust NASDAQ 20221207 0 79.02 79.53 79.02 79.53 6100 79.53 up up correct
QRMI.US Global X NASDAQ 100® Risk Managed Income ETF 20221207 0 17.93 17.98 17.88 17.94 12400 17.94 up up correct
QTEC.US First Trust Exchange 20221207 0 108.73 109.78 108.12 108.85 72300 108.85 up up correct
QTR.US Global X NASDAQ 100 Tail Risk ETF 20221207 0 18.985 18.985 18.985 18.985 100 18.985
QYLD.US Global X NASDAQ 100 Covered Call ETF 20221207 0 16.3 16.38 16.26 16.33 2943700 16.33 up up correct
QYLG.US Global X Funds 20221207 0 23.07 23.122 22.9 23.05 9200 23.05 down down correct
RAYS.US Global X Solar ETF 20221207 0 21.01 21.05 20.95 21.03 2600 21.03 up up correct
RDVY.US First Trust Rising Dividend Achievers ETF 20221207 0 44.86 45.39 44.86 45.05 913000 45.05 up up correct
REIT.US ALPS Active REIT ETF 20221207 0 24.5 24.73 24.5 24.61 2600 24.61 up up correct
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20221207 0 53.78 53.785 53.42 53.59 7700 53.59 down up incorrect
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20221207 0 52.62 52.64 52.19 52.52 3500 52.52 down down correct
RFEU.US First Trust RiverFront Dynamic Europe ETF 20221207 0 58.05 58.05 57.836 57.836 400 57.836 down up incorrect
RILYO.US B Riley Financial Inc 20221207 0 24.86 24.9 24.41 24.7 27200 24.7 down down correct
RING.US iShares MSCI Global Gold Miners ETF 20221207 0 22.27 22.7833 22.23 22.56 78147 22.275 up up correct
RNDM.US First Trust Exchange 20221207 0 45.9 45.96 45.31 45.83 800 45.83 down down correct
RNDV.US First Trust US Equity Dividend Select ETF 20221207 0 28.579 28.73 28.579 28.645 300 28.645 up up correct
RNEM.US First Trust Exchange 20221207 0 42.76 42.76 42.76 42.76 100 42.76
RNLC.US First Trust Large Cap US Equity Select ETF 20221207 0 30.565 30.565 30.565 30.565 200 30.565
RNMC.US First Trust Mid Cap US Equity Select ETF 20221207 0 27.79 27.79 27.69 27.72 400 27.72 down down correct
RNRG.US Global X Renewable Energy Producers ETF 20221207 0 13.65 13.73 13.58 13.62 26200 13.62 down up incorrect
RNSC.US First Trust Small Cap US Equity Select ETF 20221207 0 26.61 26.63 26.411 26.411 2700 26.411 down down correct
ROBT.US First Trust Exchange 20221207 0 36.82 37.041 36.74 36.89 11500 36.89 up up correct
RTH.US VanEck Vectors ETF Trust 20221207 0 165.74 167.33 165.74 166.67 9400 166.67 up up correct
SARK.US Tuttle Capital Short Innovation ETF 20221207 0 62.5 63.175 61.34 62.5 2203300 62.5
SCZ.US iShares MSCI EAFE Small 20221207 0 56.37 56.61 56.18 56.47 2016200 56.47 up up correct
SDG.US iShares MSCI Global Impact ETF 20221207 0 80.1 80.79 79.82 80.79 24148 80.0926 up up correct
SDVY.US First Trust Exchange 20221207 0 26.76 26.95 26.67 26.7 126800 26.7 down down correct
SHV.US iShares Short Treasury Bond ETF 20221207 0 109.91 109.93 109.91 109.93 2388730 109.6171 up up correct
SHY.US iShares Trust 20221207 0 81.37 81.45 81.35 81.44 5160379 81.2595 up down incorrect
SKOR.US FlexShares Credit 20221207 0 46.95 47.049 46.925 47.04 71620 46.915 up up correct
SKYU.US ProShares Ultra Cloud Computing 20221207 0 11.24 11.255 11.24 11.255 200 11.255 up up correct
SKYY.US First Trust Exchange 20221207 0 59.22 59.85 58.62 59.02 494900 59.02 down down correct
SLQD.US iShares Trust 20221207 0 48.04 48.12 48.0146 48.09 832771 47.976 up down incorrect
SLVO.US Credit Suisse X 20221207 0 87.26 87.54 86.98 87.28 9300 87.28 up up correct
SMCP.US AlphaMark Actively Managed Small Cap ETF 20221207 0 24.65 24.65 24.515 24.515 200 24.515 down up incorrect
SMH.US VanEck Vectors Semiconductor ETF 20221207 0 214.45 217.54 214.26 216.31 2825900 216.31 up up correct
SNSR.US Global X Internet of Things ETF 20221207 0 30.04 30.3 29.88 30.22 22600 30.22 up up correct
SOCL.US Global X Funds 20221207 0 29.81 30.17 29.59 29.92 64500 29.92 up up correct
SOXQ.US Invesco PHLX Semiconductor ETF 20221207 0 20.95 21.12 20.906 21.06 32700 21.06 up up correct
SOXX.US iShares Semiconductor ETF 20221207 0 364.23 369.95 363.54 367.37 703928 366.3459 up up correct
SPC.US CrossingBridge Pre 20221207 0 20.82 20.83 20.81 20.82 50200 20.82
SPRX.US Spear Alpha ETF 20221207 0 12.606 12.665 12.606 12.665 400 12.665 up up correct
SQLV.US Legg Mason ETF Investment Trust 20221207 0 35.92 35.92 35.75 35.762 47600 35.762 down down correct
SQQQ.US ProShares Trust 20221207 0 47.27 48.09 46.2 47.24 132229200 47.24 down down correct
SRET.US Global X SuperDividend REIT ETF 20221207 0 7.36 7.44 7.351 7.39 120500 7.39 up up correct
SUSB.US iShares ESG 1 20221207 0 23.87 23.91 23.85 23.9 303243 23.8531 up up correct
SUSC.US iShares ESG USD Corporate Bond ETF 20221207 0 22.97 23.08 22.94 23.06 220731 22.9971 up up correct
SUSL.US iShares ESG MSCI USA Leaders ETF 20221207 0 68.26 68.67 68.25 68.33 62800 68.0641 up up correct
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20221207 0 49.27 49.63 49.13 49.27 85700 49.27
TLT.US iShares 20+ Year Treasury Bond ETF 20221207 0 108.37 109.68 108.2 109.47 30546680 109.2058 up up correct
TQQQ.US ProShares UltraPro QQQ 20221207 0 20.56 21.03 20.18 20.57 173667906 20.57 up up correct
TUR.US iShares Inc. 20221207 0 32.535 32.87 32.272 32.56 370766 32.3977 up up correct
TUSA.US First Trust Total US Market AlphaDEX ETF 20221207 0 43.26 43.71 43.19 43.3413 16058 43.3413 up up correct
UAE.US iShares MSCI UAE ETF 20221207 0 15.4703 15.4703 15.31 15.4177 25041 15.3845 down down correct
UCRD.US VictoryShares ESG Corporate Bond ETF 20221207 0 20.844 20.844 20.844 20.844 0 20.7307
UCYB.US ProShares Ultra Nasdaq Cybersecurity 20221207 0 24.455 24.455 24.455 24.455 100 24.455
UFO.US Procure ETF Trust II 20221207 0 19.49 19.541 19.36 19.4 5500 19.4 down up incorrect
USBF.US iShares USD Bond Factor ETF 20221207 0 85.688 85.688 85.688 85.688 0 85.4242
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20221207 0 50.46 50.705 50.43 50.68 1998240 50.5275 up up correct
USLB.US Invesco Russell 1000 Low Beta Equal Weight ETF 20221207 0 38.49 38.49 38.49 38.49 100 38.49
USMC.US Principal U.S. Mega 20221207 0 36.92 37.11 36.83 37.015 18200 37.015 up up correct
USOI.US Credit Suisse X 20221207 0 79.38 80.1 77.35 77.78 106100 77.78 down down correct
USXF.US iShares ESG Advanced MSCI USA ETF 20221207 0 31.271 31.49 31.22 31.36 210300 31.2377 up up correct
VCIT.US Vanguard Intermediate 20221207 0 79.28 79.57 79.15 79.53 6630400 79.53 up down incorrect
VCLT.US Vanguard Long 20221207 0 80.69 81.33 80.47 81.2 2131300 81.2 up up correct
VCSH.US Vanguard Scottsdale Funds 20221207 0 75.5 75.67 75.49 75.66 5955200 75.66 up down incorrect
VGIT.US Vanguard Intermediate 20221207 0 59.45 59.68 59.41 59.66 2650600 59.66 up up correct
VGLT.US Vanguard Scottsdale Funds 20221207 0 66.41 67.13 66.32 66.98 1124600 66.98 up up correct
VGSH.US Vanguard Short 20221207 0 57.95 58 57.94 58 2550200 58 up up correct
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20221207 0 70.82 71.1 70.64 70.89 523600 70.89 up up correct
VMBS.US Vanguard Mortgage 20221207 0 46.32 46.65 46.32 46.65 1300300 46.65 up up correct
VNQI.US Vanguard Global ex 20221207 0 41.56 41.87 41.52 41.63 287700 41.63 up up correct
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20221207 0 178.43 179.78 178.29 178.76 88300 178.0401 up up correct
VONG.US Vanguard Scottsdale Funds 20221207 0 57.39 57.8 57.13 57.33 1418702 57.1872 down down correct
VONV.US Vanguard Scottsdale Funds 20221207 0 67.36 67.92 67.3564 67.43 1004577 67.0114 up down incorrect
VPN.US Global X Funds 20221207 0 13.06 13.12 13.03 13.03 9300 13.03 down up incorrect
VRIG.US Invesco Actively Managed Exchange 20221207 0 24.66 24.67 24.65 24.65 89100 24.65 down down correct
VSDA.US VictoryShares Dividend Accelerator ETF 20221207 0 45.58 45.82 45.52 45.61 12224 45.4402 up up correct
VSMV.US VictoryShares US Multi 20221207 0 39.03 39.03 39.004 39.0179 573 38.8749 down down correct
VTC.US Vanguard Scottsdale Funds 20221207 0 76.33 76.76 76.321 76.76 83600 76.76 up up correct
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20221207 0 176.58 177.195 175.8839 176.5 43354 175.7221 down down correct
VTIP.US Vanguard Malvern Funds 20221207 0 47.93 48.02 47.92 48 3165700 48 up up correct
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20221207 0 159.88 161.27 159.61 159.99 14594 159.4912 up up correct
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20221207 0 72.63 73.32 72.38 72.56 918110 72.1477 down down correct
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20221207 0 126.19 127.01 125.62 126.24 27544 125.2174 up up correct
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20221207 0 62.07 62.6 62.07 62.52 400900 62.52 up up correct
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20221207 0 52.72 52.96 52.57 52.73 3219200 52.73 up up correct
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20221207 0 60.3 60.48 60.03 60.17 458100 60.17 down down correct
WBND.US Western Asset Total Return ETF 20221207 0 20.52 20.7 20.52 20.69 13700 20.69 up up correct
WCBR.US WisdomTree Trust 20221207 0 15.31 15.57 15 15 10500 15 down down correct
WINC.US Legg Mason ETF Investment Trust 20221207 0 23.509 23.53 23.508 23.53 6500 23.53 up up correct
WIZ.US Alpha Architect Merlyn.AI Bull 20221207 0 28.94 29 28.93 29 2800 29 up up correct
WNDY.US Global X Wind Energy ETF 20221207 0 17.81 17.82 17.75 17.78 2000 17.78 down down correct
WOOD.US iShares Global Timber & Forestry ETF 20221207 0 75.544 76.04 75.31 75.34 7789 75.2402 down down correct
XT.US iShares Exponential Technologies ETF 20221207 0 49.4 49.81 49.3541 49.53 216671 49.3809 up up correct
YLCO.US Global X YieldCo & Renewable Energy Income ETF 20221207 0 13.65 13.73 13.58 13.62 26213 13.62 down down correct
YLDE.US ClearBridge Dividend Strategy ESG ETF 20221207 0 39.64 39.669 39.53 39.625 5500 39.625 down down correct

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