CollectAI

close-nasdaq_etfs

2023/01/03

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20230103 0 47.84 47.84 47.14 47.19 3200 47.19 down down correct
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20230103 0 65.78 66.26 65.42 65.67 654300 65.67 down down correct
ACWI.US iShares Trust 20230103 0 85.51 86.02 84.4 84.9 13272000 84.9 down down correct
ACWX.US iShares MSCI ACWI ex U.S. ETF 20230103 0 45.95 46.3 45.67 45.8 3331200 45.8 down down correct
ADRE.US Invesco BLDRS Emerging Markets 50 ADR Index Fund 20230103 0 37.79 37.82 37.37 37.45 5500 37.45 down down correct
AGNG.US Global X Aging Population ETF 20230103 0 26.3 26.3 26.29 26.3 2500 26.3
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20230103 0 43.16 43.45 43.16 43.37 207500 43.37 up up correct
AIA.US iShares Trust 20230103 0 57.82 58.5 57.64 57.82 21100 57.82
AIQ.US Global X Artificial Intelligence & Technology ETF 20230103 0 20.35 20.35 20.1 20.11 14600 20.11 down down correct
AIRR.US First Trust Exchange 20230103 0 44.36 44.645 43.64 44.05 59500 44.05 down down correct
ALTY.US Global X Funds 20230103 0 11.11 11.11 10.97 11.07 10200 11.07 down down correct
ANGL.US VanEck Vectors ETF Trust 20230103 0 27.2 27.23 27 27.06 1252700 27.06 down down correct
AQWA.US Global X Funds 20230103 0 13.87 13.87 13.6 13.83 46400 13.83 down down correct
ASET.US FlexShares Real Assets Allocation Index Fund 20230103 0 30.2 30.2 29.84 29.95 3100 29.95 down up incorrect
BBH.US VanEck Vectors Biotech ETF 20230103 0 160.63 160.63 158.22 158.61 4300 158.61 down down correct
BFIT.US Global X Health & Wellness ETF 20230103 0 21.17 21.17 21.17 21.17 200 21.17
BGRN.US iShares Trust 20230103 0 46.29 46.3 46.1 46.13 17700 46.13 down down correct
BIB.US ProShares Ultra Nasdaq Biotechnology 20230103 0 57.94 58.66 56.3 56.85 15300 56.85 down down correct
BICK.US First Trust BICK Index Fund 20230103 0 24.72 24.72 24.22 24.22 2400 24.22 down down correct
BIS.US ProShares UltraShort Nasdaq Biotechnology 20230103 0 19.49 20.05 19.47 20 8200 20 up down incorrect
BJK.US VanEck Vectors Gaming ETF 20230103 0 38.87 39.56 38.74 38.98 23300 38.98 up down incorrect
BKCH.US Global X Blockchain ETF 20230103 0 13.08 13.42 12.58 12.74 55300 12.74 down down correct
BLCN.US Siren ETF Trust 20230103 0 20.6 20.667 20.1 20.51 24800 20.51 down down correct
BND.US Vanguard Bond Index Funds 20230103 0 72.45 72.48 72.07 72.22 8634800 72.22 down down correct
BNDW.US Vanguard Total World Bond ETF 20230103 0 67.59 67.67 67.42 67.47 51800 67.47 down down correct
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20230103 0 47.87 47.89 47.78 47.85 4564800 47.85 down down correct
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20230103 0 20.91 21.05 20.5 20.65 276800 20.65 down down correct
BSCE.US Invesco BulletShares 2023 USD Emerging Markets Debt ETF 20230103 0 23.34 23.34 23.27 23.2801 12879 23.2801 down down correct
BSCN.US Invesco BulletShares 2023 Corporate Bond ETF 20230103 0 21 21.01 20.99 21 566100 21
BSCO.US Invesco Exchange 20230103 0 20.54 20.54 20.51 20.52 614300 20.52 down down correct
BSCP.US Invesco BulletShares 2025 Corporate Bond ETF 20230103 0 20.19 20.2 20.11 20.15 763900 20.15 down down correct
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20230103 0 18.99 18.99 18.93 18.945 219300 18.945 down down correct
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20230103 0 19.11 19.11 19.02 19.03 159000 19.03 down up incorrect
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20230103 0 19.78 19.78 19.65 19.68 99900 19.68 down up incorrect
BSCT.US Invesco BulletShares 2029 Corporate Bond ETF 20230103 0 17.91 17.91 17.81 17.821 40300 17.821 down down correct
BSCU.US Invesco BulletShares 2030 Corporate Bond ETF 20230103 0 16.18 16.18 16.05 16.09 12300 16.09 down down correct
BSCV.US Invesco BulletShares 2031 Corporate Bond ETF 20230103 0 15.91 15.91 15.85 15.86 8800 15.86 down down correct
BSDE.US Invesco BulletShares (R) 2024 Emerging Markets Debt ETF 20230103 0 24.15 24.15 24.07 24.07 6600 24.07 down down correct
BSJN.US Invesco BulletShares 2023 High Yield Corporate Bond ETF 20230103 0 23.42 23.42 23.3 23.35 345900 23.35 down down correct
BSJO.US Invesco BulletShares 2024 High Yield Corporate Bond ETF 20230103 0 22.21 22.24 22.09 22.12 456700 22.12 down down correct
BSJP.US Invesco BulletShares 2025 High Yield Corporate Bond ETF 20230103 0 22.19 22.205 22.08 22.11 566700 22.11 down up incorrect
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20230103 0 22.66 22.66 22.49 22.53 203000 22.53 down down correct
BSJR.US Invesco BulletShares 2027 High Yield Corporate Bond ETF 20230103 0 21.46 21.46 21.37 21.415 55200 21.415 down down correct
BSJS.US Invesco BulletShares 2028 High Yield Corporate Bond ETF 20230103 0 20.755 20.77 20.68 20.74 4600 20.74 down down correct
BSJT.US Invesco BulletShares 2029 High Yield Corporate Bond ETF 20230103 0 20.06 20.06 19.96 19.995 4900 19.995 down down correct
BSMN.US Invesco Exchange 20230103 0 25.17 25.17 25.11 25.145 35800 25.145 down down correct
BSMO.US Invesco Exchange 20230103 0 24.79 24.79 24.73 24.78 23700 24.78 down down correct
BSMP.US Invesco Exchange 20230103 0 24.39 24.39 24.32 24.37 26400 24.37 down down correct
BSMQ.US Invesco Exchange 20230103 0 23.57 23.59 23.52 23.565 67500 23.565 down down correct
BSMR.US Invesco Exchange 20230103 0 23.57 23.6 23.54 23.555 25000 23.555 down down correct
BSMS.US Invesco Exchange 20230103 0 23.3 23.3 23.27 23.275 19100 23.275 down down correct
BSMT.US Invesco Exchange 20230103 0 22.95 22.96 22.945 22.95 16100 22.95
BSMU.US Invesco BulletShares 2030 Municipal Bond ETF 20230103 0 21.755 21.755 21.706 21.711 18100 21.711 down up incorrect
BSMV.US Invesco BulletShares 2031 Municipal Bond ETF 20230103 0 20.85 20.85 20.835 20.835 15400 20.835 down down correct
BTEC.US Principal Healthcare Innovators Index ETF 20230103 0 34.07 34.07 33.13 33.13 2600 33.13 down down correct
BUG.US Global X Funds 20230103 0 21.01 21.232 20.47 20.72 343700 20.72 down down correct
CACG.US Legg Mason ETF Investment Trust 20230103 0 33.47 33.48 32.8 32.95 6600 32.95 down down correct
CARZ.US First Trust NASDAQ Global Auto Index Fund 20230103 0 41.19 41.19 40.3 40.38 2800 40.38 down down correct
CATH.US Global X S&P 500 Catholic Values ETF 20230103 0 46.7 46.93 46.03 46.24 10200 46.24 down down correct
CDC.US Victory Portfolios II 20230103 0 62.39 62.49 61.78 62.44 89900 62.44 up up correct
CDL.US Victory Portfolios II 20230103 0 59.19 59.269 58.58 59.1 34255 59.0779 down down correct
CEFA.US Global X S&P Catholic Values Developed ex 20230103 0 25.94 25.97 25.75 25.8763 1737 25.8763 down up incorrect
CEY.US VictoryShares Emerging Market High Div Volatility Wtd ETF 20230103 0 114.05 115.6 113.2 115 5791533 115 up down incorrect
CFA.US VictoryShares US 500 Volatility Wtd ETF 20230103 0 67.6993 67.855 67.2872 67.6654 25267 67.664 down down correct
CFO.US Victory Portfolios II 20230103 0 64.38 64.545 63.595 64.025 40600 64.025 down down correct
CHB.US Global X China Biotech Innovation ETF 20230103 0 9.8599 9.8599 9.7895 9.8 1514 9.8 down down correct
CHNA.US ETF Series Solutions 20230103 0 19.891 19.891 19.38 19.38 1200 19.38 down down correct
CIBR.US First Trust Exchange 20230103 0 39.07 39.33 38.23 38.49 862900 38.49 down down correct
CID.US VictoryShares International High Div Volatility Wtd ETF 20230103 0 29.55 29.58 29.4801 29.58 1445 29.5772 up up correct
CIL.US Victory Portfolios II 20230103 0 37.16 37.16 37.074 37.074 620 36.9749 down down correct
CIZ.US VictoryShares Developed Enhanced Volatility Wtd ETF 20230103 0 30.91 30.96 30.83 30.9 4362 30.8617 down up incorrect
CLOU.US Global X Funds 20230103 0 16.26 16.55 15.98 16.18 318200 16.18 down up incorrect
CLRG.US IndexIQ ETF Trust 20230103 0 31.36 31.36 31.36 31.36 10 31.36
CNCR.US Loncar Cancer Immunotherapy ETF 20230103 0 13.73 13.915 13.538 13.59 2700 13.59 down down correct
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20230103 0 27.88 28.009 27.36 27.47 532300 27.47 down down correct
CSA.US Victory Portfolios II 20230103 0 58.748 58.748 58.087 58.165 5200 58.165 down down correct
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20230103 0 52.01 52.27 51.635 52.1 19100 52.1 up up correct
CSF.US VictoryShares US Discovery Enhanced Volatility Wtd ETF 20230103 0 55.29 55.29 54.31 54.84 3200 54.84 down down correct
CSML.US IQ Chaikin U.S. Small Cap ETF 20230103 0 32.18 32.18 31.857 31.857 3300 31.857 down down correct
CTEC.US Global X Funds 20230103 0 14.77 14.77 14.39 14.503 44500 14.503 down down correct
CXSE.US WisdomTree Trust 20230103 0 35.66 36.14 35.54 35.76 79600 35.76 up up correct
DALI.US First Trust Dorsey Wright DALI 1 ETF 20230103 0 24.16 24.16 23.88 23.98 1300 23.98 down down correct
DAPP.US VanEck Vectors ETF Trust 20230103 0 2.77 2.832 2.65 2.71 69600 2.71 down down correct
DAX.US Global X DAX Germany ETF 20230103 0 25.96 26.1 25.82 25.82 30100 25.82 down down correct
DDI.US DoubleDown Interactive Co. Ltd. American Depository Shares 20230103 0 8.51 8.74 8.18 8.18 2400 8.18 down down correct
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20230103 0 28.15 28.2 27.98 28.2 1900 28.2 up up correct
DEMZ.US Democratic Large Cap Core ETF 20230103 0 24.07 24.07 23.87 23.87 700 23.87 down down correct
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20230103 0 21.42 21.46 21.34 21.34 76400 21.34 down down correct
DGRS.US WisdomTree Trust 20230103 0 40.43 40.75 40.16 40.38 10600 40.38 down down correct
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20230103 0 60.56 60.8 59.76 60.21 567800 60.21 down up incorrect
DMXF.US iShares ESG Advanced MSCI EAFE Index ETF 20230103 0 54.94 55.2 54.464 54.76 20300 54.76 down up incorrect
DRIV.US Global X Funds 20230103 0 20.28 20.39 19.78 19.92 343400 19.92 down down correct
DSLV.US VelocityShares 3x Inverse Silver ETN Linked to the S&P GSCI Silver Index ER 20230103 0 0.6679 0.6679 0.6679 0.6679 0 0.6679
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20230103 0 21.83 21.83 21.77 21.77 600 21.77 down down correct
DVOL.US First Trust Exchange 20230103 0 26.28 26.28 26.08 26.18 1200 26.18 down down correct
DVY.US iShares Trust 20230103 0 121.16 121.44 119.66 120.54 902400 120.54 down down correct
DWAS.US Invesco DWA SmallCap Momentum ETF 20230103 0 73.01 73.49 70.81 71.31 28200 71.31 down down correct
DWAW.US AdvisorShares Trust 20230103 0 30.9599 31.11 30.8401 31.11 4971 31.11 up down incorrect
DWEQ.US AdvisorShares Trust 20230103 0 18.82 18.82 18.7657 18.7657 210 18.7657 down up incorrect
DWMC.US AdvisorShares Trust 20230103 0 31.721 31.721 31.721 31.721 100 31.721
DWSH.US AdvisorShares Dorsey Wright Short ETF 20230103 0 9.88 9.97 9.68 9.92 78600 9.92 up down incorrect
DWUS.US AdvisorShares Trust 20230103 0 33.59 33.59 33.13 33.356 3400 33.356 down down correct
DXGE.US WisdomTree Germany Hedged Equity Fund 20230103 0 32.6 32.65 32.6 32.65 456 32.65 up up correct
DXJS.US WisdomTree Trust 20230103 0 44.66 44.89 44.4 44.62 700 44.62 down down correct
EBIZ.US Global X Funds 20230103 0 16.5 16.722 16.2 16.39 19800 16.39 down down correct
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20230103 0 18.59 18.65 18.47 18.54 7100 18.54 down down correct
EDOC.US Global X Telemedicine & Digital Health ETF 20230103 0 11.72 11.82 11.46 11.6 9100 11.6 down down correct
EDUT.US Global X Education ETF 20230103 0 21.53 21.69 21.53 21.68 1279 21.68 up down incorrect
EEMA.US iShares MSCI Emerging Markets Asia ETF 20230103 0 63.8 64.48 63.72 63.9 22200 63.9 up up correct
EFAS.US Global X MSCI SuperDividend EAFE ETF 20230103 0 13.63 13.67 13.609 13.65 7200 13.65 up up correct
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20230103 0 85.6 85.62 84.91 84.96 6537900 84.96 down down correct
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20230103 0 62.03 62.03 61.74 61.85 5000 61.85 down down correct
EMIF.US iShares Emerging Markets Infrastructure ETF 20230103 0 20.92 20.93 20.74 20.74 1500 20.74 down down correct
EMXC.US iShares MSCI Emerging Markets ex China ETF 20230103 0 47.71 47.94 47.335 47.42 427800 47.42 down down correct
EMXF.US iShares Trust 20230103 0 34.485 34.56 34.305 34.4 7200 34.4 down down correct
ENZL.US iShares MSCI New Zealand ETF 20230103 0 47.23 48.18 47.23 47.86 306900 47.86 up up correct
EQRR.US ProShares Equities for Rising Rates ETF 20230103 0 50.07 50.93 49.83 50.23 5800 50.23 up up correct
ESGD.US iShares ESG Aware MSCI EAFE ETF 20230103 0 66.54 66.93 66.04 66.27 458200 66.27 down down correct
ESGE.US iShares ESG Aware MSCI EM ETF 20230103 0 30.42 30.64 30.235 30.3 686200 30.3 down up incorrect
ESGU.US iShares ESG Aware MSCI USA ETF 20230103 0 85.32 85.63 83.76 84.44 838700 84.44 down down correct
ESMV.US iShares ESG MSCI USA Min Vol Factor ETF 20230103 0 22.59 22.79 22.59 22.79 400 22.79 up up correct
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20230103 0 43.8 44.07 43.11 43.37 54500 43.37 down down correct
EUFN.US iShares MSCI Europe Financials ETF 20230103 0 17.8 17.92 17.73 17.8 304700 17.8
EWEB.US Global X Emerging Markets Internet & E 20230103 0 22.01 22.01 21.65 21.65 120 21.65 down down correct
EWJV.US iShares Trust 20230103 0 24.63 24.64 24.52 24.59 18000 24.59 down up incorrect
EWZS.US iShares MSCI Brazil Small 20230103 0 11.24 11.38 10.73 10.8 128800 10.8 down down correct
FAAR.US First Trust Exchange 20230103 0 29.69 29.77 29.43 29.6 67500 29.6 down down correct
FAB.US First Trust Exchange 20230103 0 68.995 68.995 68.33 68.78 19049 68.78 down down correct
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20230103 0 95.35 95.35 92.9 93.52 1600 93.52 down down correct
FALN.US iShares Fallen Angels USD Bond ETF 20230103 0 24.77 24.79 24.59 24.63 778300 24.63 down down correct
FBZ.US First Trust Brazil AlphaDEX Fund 20230103 0 10.16 10.17 9.78 9.86 4100 9.86 down down correct
FCA.US First Trust Exchange 20230103 0 21.65 21.98 21.65 21.98 400 21.98 up up correct
FCAL.US First Trust Exchange 20230103 0 48.48 48.615 48.325 48.34 3300 48.34 down down correct
FCEF.US First Trust CEF Income Opportunity ETF 20230103 0 19.41 19.61 19.28 19.395 44118 19.2811 down down correct
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20230103 0 31.79 31.82 31.46 31.56 24700 31.56 down up incorrect
FDIV.US First Trust Strategic Income ETF 20230103 0 44.14 44.19 44.08 44.19 1275 44.19 up down incorrect
FDNI.US First Trust Dow Jones International Internet ETF 20230103 0 22.94 23.06 22.62 23.06 6300 23.06 up down incorrect
FDT.US First Trust Exchange 20230103 0 48.29 48.62 47.93 48.23 108700 48.23 down down correct
FDTS.US First Trust Developed Markets ex 20230103 0 37.65 37.65 36.88 36.88 2500 36.88 down down correct
FEM.US First Trust Emerging Markets AlphaDEX Fund 20230103 0 21.1 21.29 21.04 21.07 64400 21.07 down down correct
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20230103 0 26.27 26.28 26.08 26.08 8900 26.08 down down correct
FEMS.US First Trust Exchange 20230103 0 39.06 39.28 38.57 38.68 278500 38.68 down down correct
FEP.US First Trust Europe AlphaDEX Fund 20230103 0 32.73 32.88 32.46 32.58 53100 32.58 down down correct
FEUZ.US First Trust Exchange 20230103 0 36.43 36.43 36.283 36.283 300 36.283 down down correct
FEX.US First Trust Large Cap Core AlphaDEX Fund 20230103 0 80.42 80.42 78.95 79.59 107000 79.59 down down correct
FGM.US First Trust Germany AlphaDEX Fund 20230103 0 35.92 35.92 35.905 35.905 711 35.905 down down correct
FICS.US First Trust International Developed Cap Strength ETF 20230103 0 29.09 29.11 28.93 28.98 2300 28.98 down down correct
FID.US First Trust S&P International Dividend Aristocrats ETF 20230103 0 15.48 15.52 15.37 15.45 51600 15.45 down down correct
FINX.US Global X FinTech ETF 20230103 0 19.42 19.7 19.03 19.27 100500 19.27 down down correct
FIXD.US First Trust Exchange 20230103 0 44.25 44.297 44.06 44.17 527400 44.17 down down correct
FJP.US First Trust Japan AlphaDEX Fund 20230103 0 42.74 42.74 42.2 42.2 900 42.2 down down correct
FKU.US First Trust United Kingdom AlphaDEX Fund 20230103 0 32.17 32.17 31.77 32.07 22700 32.07 down up incorrect
FLN.US First Trust Latin America AlphaDEX Fund 20230103 0 16.41 16.41 15.92 15.96 10500 15.96 down down correct
FMB.US First Trust Managed Municipal ETF 20230103 0 50.23 50.39 50.17 50.21 447700 50.21 down up incorrect
FMHI.US First Trust Exchange 20230103 0 46.31 46.51 46.248 46.36 64900 46.36 up up correct
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20230103 0 43.39 43.47 42.8 43.05 37600 43.05 down down correct
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20230103 0 88.3 88.72 86.44 87.48 34000 87.48 down down correct
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20230103 0 56.76 56.76 55.13 55.57 62000 55.57 down down correct
FPA.US First Trust Asia Pacific Ex 20230103 0 25.23 25.37 24.79 24.81 1400 24.81 down up incorrect
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20230103 0 20.08 20.08 20 20 3500 20 down down correct
FPXI.US First Trust International Equity Opportunities ETF 20230103 0 39.22 39.49 39 39.08 73300 39.08 down up incorrect
FSZ.US First Trust Switzerland AlphaDEX Fund 20230103 0 55.06 55.39 54.99 55.21 4900 55.21 up up correct
FTA.US First Trust Large Cap Value AlphaDEX Fund 20230103 0 65.98 66.16 65.37 65.87 369900 65.87 down down correct
FTAG.US First Trust Exchange 20230103 0 28.82 28.82 28.56 28.62 1000 28.62 down down correct
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20230103 0 91.58 92.12 89.76 90.6 57700 90.6 down down correct
FTCS.US First Trust Capital Strength ETF 20230103 0 75.2 75.28 74.22 74.81 567300 74.81 down down correct
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20230103 0 24.31 24.41 23.95 24.01 1055400 24.01 down down correct
FTHI.US First Trust BuyWrite Income ETF 20230103 0 19.38 19.49 19.24 19.41 26300 19.41 up up correct
FTLB.US First Trust Hedged BuyWrite Income ETF 20230103 0 17.9 17.92 17.745 17.92 1151 17.92 up up correct
FTRI.US First Trust Exchange 20230103 0 13.62 13.71 13.38 13.47 138900 13.47 down down correct
FTSL.US First Trust Senior Loan Fund 20230103 0 44.69 44.85 44.69 44.84 1116000 44.84 up up correct
FTSM.US First Trust Enhanced Short Maturity ETF 20230103 0 59.46 59.46 59.43 59.44 2762400 59.44 down down correct
FTXD.US First Trust Nasdaq Retail ETF 20230103 0 23.53 23.53 23.07 23.07 122 23.07 down up incorrect
FTXG.US First Trust Nasdaq Food & Beverage ETF 20230103 0 27.03 27.03 26.43 26.58 67700 26.58 down down correct
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20230103 0 27.497 27.51 27.31 27.456 26800 27.456 down up incorrect
FTXL.US First Trust Nasdaq Semiconductor ETF 20230103 0 53.96 53.96 52.7 52.87 2800 52.87 down down correct
FTXN.US First Trust Nasdaq Oil & Gas ETF 20230103 0 27.69 27.76 26.31 26.53 70600 26.53 down down correct
FTXO.US First Trust Nasdaq Bank ETF 20230103 0 26.36 26.54 26.04 26.23 72300 26.23 down down correct
FTXR.US First Trust Nasdaq Transportation ETF 20230103 0 25.5 25.5 24.99 25.29 4300 25.29 down down correct
FV.US First Trust Dorsey Wright Focus 5 ETF 20230103 0 45.9 46.08 44.481 44.94 330900 44.94 down down correct
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20230103 0 35 35.125 34.66 34.7 5700 34.7 down up incorrect
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20230103 0 55.74 56.07 54.27 54.6 328200 54.6 down up incorrect
FYT.US First Trust Small Cap Value AlphaDEX Fund 20230103 0 45.2 45.72 44.82 45.17 7800 45.17 down down correct
FYX.US First Trust Exchange 20230103 0 78.98 79.53 77.44 78.23 49500 78.23 down down correct
GENY.US Principal Millennials Index ETF 20230103 0 38.94 40.24 38.94 39.76 4100 39.76 up up correct
GET.US Getnet Adquirência e Serviços para Meios de Pagamento S.A. 20230103 0 1.65 1.713 1.65 1.713 800 1.713 up up correct
GIGE.US SoFi Gig Economy ETF 20230103 0 13.34 13.51 12.81 12.965 2590 12.965 down down correct
GLDI.US Credit Suisse X 20230103 0 147.73 148 147.48 147.7 5100 147.7 down down correct
GNMA.US iShares GNMA Bond ETF 20230103 0 43.86 43.93 43.65 43.71 226300 43.71 down down correct
GNOM.US Global X Genomics & Biotechnology ETF 20230103 0 12.87 12.914 12.44 12.519 71600 12.519 down down correct
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20230103 0 87.53 88.26 86.77 87.19 50600 87.19 down down correct
GXTG.US Global X Funds 20230103 0 23 23.184 22.6 22.68 66400 22.68 down down correct
HERD.US Pacer Cash Cows Fund of Funds ETF 20230103 0 32.55 32.55 31.91 32.07 9100 32.07 down down correct
HERO.US Global X Funds 20230103 0 18.93 19.12 18.67 18.95 92200 18.95 up up correct
HEWG.US iShares Trust 20230103 0 27.86 27.98 27.76 27.87 12100 27.87 up up correct
HLAL.US Wahed FTSE USA Shariah ETF 20230103 0 35.3 35.45 34.569 34.81 64400 34.81 down down correct
HNDL.US Strategy Shares 20230103 0 19.75 19.84 19.5501 19.74 145682 19.6256 down down correct
HYDR.US Global X Hydrogen ETF 20230103 0 11.19 11.35 10.89 11.15 15000 11.15 down down correct
HYLS.US First Trust Tactical High Yield ETF 20230103 0 39.14 39.31 38.87 39.31 424100 39.31 up up correct
HYXE.US iShares iBoxx $ High Yield ex Oil & Gas Corporate Bond ETF 20230103 0 43.56 43.56 43.26 43.26 8132 43.26 down up incorrect
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20230103 0 43.56 43.56 43.26 43.26 8100 43.26 down down correct
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20230103 0 20.65 20.75 20.57 20.64 93400 20.64 down down correct
IBB.US iShares Biotechnology ETF 20230103 0 131.76 132.51 129.55 130.04 1120200 130.04 down down correct
IBBQ.US Invesco Nasdaq Biotechnology ETF 20230103 0 21.26 21.27 20.93 20.93 7600 20.93 down down correct
IBET.US iBET Sports Betting and Gaming ETF 20230103 0 9.15 9.15 9.035 9.035 600 9.035 down down correct
IBTD.US iShares Trust 20230103 0 24.7 24.71 24.69 24.7 6079300 24.7
IBTE.US iShares Trust 20230103 0 23.87 23.87 23.84 23.85 900900 23.85 down down correct
IBTF.US iShares Trust 20230103 0 23.32 23.32 23.28 23.29 148100 23.29 down down correct
IBTG.US iShares Trust 20230103 0 22.8 22.8 22.75 22.76 46200 22.76 down down correct
IBTH.US iShares Trust 20230103 0 22.36 22.36 22.28 22.3 28800 22.3 down down correct
IBTI.US iShares Trust 20230103 0 22.1 22.1 22.03 22.03 13900 22.03 down down correct
IBTJ.US iShares Trust 20230103 0 21.77 21.77 21.69 21.7 10500 21.7 down up incorrect
IBTK.US iShares iBonds Dec 2030 Term Treasury ETF 20230103 0 19.75 19.75 19.64 19.6731 33448 19.6731 down down correct
IBTL.US iShares iBonds Dec 2031 Term Treasury ETF 20230103 0 20.68 20.68 20.57 20.59 10000 20.59 down down correct
ICLN.US iShares Global Clean Energy ETF 20230103 0 19.99 20.05 19.54 19.63 3441700 19.63 down down correct
IDLB.US Invesco FTSE International Low Beta Equal Weight ETF 20230103 0 24.079 24.079 24.079 24.079 100 24.079
IEF.US iShares 7 20230103 0 96.91 97 96.34 96.53 6808300 96.53 down down correct
IEI.US iShares 3 20230103 0 115.47 115.53 115.13 115.23 1381000 115.23 down down correct
IEUS.US iShares MSCI Europe Small 20230103 0 50.24 50.36 49.87 50.03 13600 50.03 down down correct
IFGL.US iShares International Developed Real Estate ETF 20230103 0 21.32 21.39 21.19 21.27 30500 21.27 down down correct
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20230103 0 16.61 16.69 16.38 16.43 40500 16.43 down down correct
IGF.US iShares Trust 20230103 0 45.98 46.17 45.53 45.83 885600 45.83 down down correct
IGIB.US iShares 5 20230103 0 49.99 50.02 49.66 49.76 1731500 49.76 down down correct
IGOV.US iShares International Treasury Bond ETF 20230103 0 39.22 39.27 39 39.05 151700 39.05 down down correct
IGSB.US iShares 1 20230103 0 49.98 49.98 49.85 49.89 4098100 49.89 down down correct
IHYF.US Invesco High Yield Bond Factor ETF 20230103 0 21.19 21.19 21.19 21.19 68 21.19
IJT.US iShares S&P Small 20230103 0 109.01 109.52 106.86 107.56 539000 107.56 down up incorrect
IMCV.US iShares Morningstar Mid 20230103 0 62.54 62.72 61.62 61.98 15700 61.98 down up incorrect
INDY.US iShares India 50 ETF 20230103 0 42.5 42.75 42.45 42.5 33300 42.5
INFR.US Legg Mason Global Infrastructure ETF 20230103 0 24.1719 24.1719 24.1719 24.1719 6 24.1719
IPKW.US Invesco International BuyBack Achievers ETF 20230103 0 33.64 33.727 33.35 33.35 3800 33.35 down down correct
ISDX.US Invesco RAFI Strategic Developed ex 20230103 0 27.25 27.28 26.99 27.08 17800 27.08 down down correct
ISEM.US Invesco RAFI Strategic Emerging Markets ETF 20230103 0 23.02 23.1 22.9 22.98 3200 22.98 down down correct
ISHG.US iShares 1 20230103 0 69.08 69.08 68.77 68.78 2000 68.78 down up incorrect
ISTB.US iShares Core 1 20230103 0 46.57 46.58 46.49 46.49 611800 46.49 down up incorrect
IUS.US Invesco RAFI Strategic US ETF 20230103 0 36.75 36.75 36.14 36.39 41900 36.39 down down correct
IUSB.US iShares Core Total USD Bond Market ETF 20230103 0 45.32 45.35 45.09 45.17 1806700 45.17 down up incorrect
IUSG.US iShares Core S&P U.S. Growth ETF 20230103 0 81.76 82.08 79.93 80.56 1963300 80.56 down down correct
IUSS.US Invesco RAFI Strategic US Small Company ETF 20230103 0 33.37 33.62 32.97 33.1 23600 33.1 down down correct
IUSV.US iShares Core S&P U.S. Value ETF 20230103 0 71.21 71.61 70.31 70.9 1678300 70.9 down up incorrect
IXUS.US iShares Core MSCI Total International Stock ETF 20230103 0 58.46 58.89 58.09 58.3 3525200 58.3 down down correct
JKI.US iShares Morningstar Mid 20230103 0 62.54 62.72 61.615 61.98 15685 61.98 down down correct
JOET.US Virtus ETF Trust II 20230103 0 26.83 26.83 26.416 26.55 28200 26.55 down down correct
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20230103 0 45.73 45.9776 45.37 45.7419 14963 45.7419 up up correct
KBWB.US Invesco Exchange 20230103 0 52.09 52.65 51.545 51.92 304483 51.92 down down correct
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20230103 0 15.06 15.25 14.98 15.13 83400 15.13 up up correct
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20230103 0 85.82 86.28 85.55 86.24 15700 86.24 up up correct
KBWR.US Invesco KBW Regional Banking ETF 20230103 0 56.92 56.92 56.06 56.41 3800 56.41 down down correct
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20230103 0 19.74 20.04 19.44 19.61 35200 19.61 down up incorrect
KEJI.US Global X Funds 20230103 0 12.35 12.45 12.35 12.45 203 12.45 up down incorrect
KRMA.US Global X Conscious Companies ETF 20230103 0 27.57 27.64 27.36 27.55 13000 27.55 down down correct
KROP.US Global X Funds 20230103 0 14.41 14.525 14.41 14.525 700 14.525 up up correct
LDEM.US iShares ESG MSCI EM Leaders ETF 20230103 0 44.39 44.39 43.95 44.1 7500 44.1 down down correct
LDSF.US First Trust Exchange 20230103 0 18.467 18.467 18.43 18.45 32500 18.45 down down correct
LEGR.US First Trust Exchange 20230103 0 34.74 35.05 34.62 34.88 146500 34.88 up up correct
LMBS.US First Trust Low Duration Opportunities ETF 20230103 0 47.48 47.502 47.31 47.34 1275700 47.34 down down correct
LNGR.US Global X Aging Population ETF 20230103 0 26.3 26.3 26.29 26.3 2459 26.3
LRGE.US ClearBridge Large Cap Growth ESG ETF 20230103 0 41.26 41.26 40.67 40.93 2900 40.93 down down correct
LVHD.US Legg Mason Low Volatility High Dividend ETF 20230103 0 38.21 38.31 37.814 38.26 149100 38.26 up up correct
MBB.US iShares Trust 20230103 0 93.56 93.7 93.11 93.19 2060800 93.19 down down correct
MCEF.US First Trust Municipal CEF Income Opportunity ETF 20230103 0 16.43 16.43 16.26 16.27 3550 16.27 down down correct
MCHI.US iShares MSCI China ETF 20230103 0 48.83 49.59 48.78 49.11 4002200 49.11 up up correct
MDCP.US VictoryShares THB Mid Cap ESG ETF 20230103 0 21.896 21.896 21.896 21.896 0 21.896
MDIV.US First Trust Multi 20230103 0 15.05 15.05 14.92 14.97 79200 14.97 down down correct
MILN.US Global X Millennials Consumer ETF 20230103 0 26.44 26.62 26.07 26.3 32300 26.3 down down correct
NFTY.US First Trust Exchange 20230103 0 43.76 43.87 43.72 43.83 1900 43.83 up up correct
NXTG.US First Trust Exchange 20230103 0 61.58 61.82 60.99 61.48 12000 61.48 down up incorrect
ONEQ.US Fidelity Nasdaq Composite Index ETF 20230103 0 41.32 41.5641 40.415 40.75 373352 40.75 down down correct
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20230103 0 14.6 14.69 14.35 14.41 9766300 14.41 down down correct
PDP.US Invesco DWA Momentum ETF 20230103 0 71.39 71.66 69.91 70.5 94000 70.5 down down correct
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20230103 0 20.74 20.86 20.58 20.81 520600 20.81 up up correct
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20230103 0 63.54 63.81 63.54 63.73 5600 63.73 up up correct
PFF.US iShares Preferred and Income Securities ETF 20230103 0 30.73 30.81 30.54 30.68 3965400 30.68 down down correct
PFI.US Invesco DWA Financial Momentum ETF 20230103 0 40.45 40.96 40.2 40.54 556500 40.54 up up correct
PFM.US Invesco Dividend Achievers ETF 20230103 0 36.71 36.74 36.25 36.48 66900 36.48 down down correct
PGJ.US Invesco Golden Dragon China ETF 20230103 0 28.24 29 28.05 28.4 79800 28.4 up down incorrect
PHO.US Invesco Water Resources ETF 20230103 0 51.75 52.02 51.17 51.53 124800 51.53 down down correct
PID.US Invesco International Dividend Achievers ETF 20230103 0 16.74 16.81 16.62 16.69 388700 16.69 down down correct
PIE.US Invesco DWA Emerging Markets Momentum ETF 20230103 0 17.94 18.03 17.88 17.97 88600 17.97 up up correct
PIO.US Invesco Global Water ETF 20230103 0 32.99 33.28 32.8 32.88 12700 32.88 down up incorrect
PIZ.US Invesco DWA Developed Markets Momentum ETF 20230103 0 27.59 27.59 27.37 27.45 47000 27.45 down down correct
PKW.US Invesco BuyBack Achievers ETF 20230103 0 85.84 86.09 84.85 85.34 35800 85.34 down up incorrect
PLW.US Invesco Exchange 20230103 0 29.14 29.15 28.94 29.01 132000 29.01 down down correct
PNQI.US Invesco NASDAQ Internet ETF 20230103 0 114.37 115.73 112.87 114.12 15900 114.12 down down correct
POTX.US Global X Funds 20230103 0 11.27 11.69 11.03 11.09 34100 11.09 down down correct
PPH.US VanEck Vectors ETF Trust 20230103 0 78.05 78.35 77.72 78.35 227600 78.35 up down incorrect
PRFZ.US Invesco FTSE RAFI US 1500 Small 20230103 0 159.91 160.62 156.91 157.86 22400 157.86 down down correct
PSC.US Principal Exchange 20230103 0 39.53 39.53 38.74 38.852 9500 38.852 down up incorrect
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20230103 0 102.68 102.69 101.56 102.05 21300 102.05 down down correct
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20230103 0 79.41 79.41 79.27 79.27 300 79.27 down down correct
PSCE.US Invesco S&P SmallCap Energy ETF 20230103 0 10.14 10.14 9.43 9.58 129000 9.58 down down correct
PSCF.US Invesco S&P SmallCap Financials ETF 20230103 0 48.22 48.25 47.88 48.11 1300 48.11 down down correct
PSCH.US Invesco S&P SmallCap Health Care ETF 20230103 0 132.32 133 130.88 131.52 2900 131.52 down down correct
PSCI.US Invesco S&P SmallCap Industrials ETF 20230103 0 89.5 89.5 88.2 88.89 1300 88.89 down down correct
PSCM.US Invesco S&P SmallCap Materials ETF 20230103 0 61.69 61.69 61.69 61.69 200 61.69
PSCT.US Invesco S&P SmallCap Information Technology ETF 20230103 0 121.45 121.97 119.32 120.11 8800 120.11 down down correct
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20230103 0 54.42 54.52 54.16 54.52 2500 54.52 up up correct
PSET.US Principal Exchange 20230103 0 50.18 50.38 49.562 49.78 6800 49.78 down down correct
PSL.US Invesco Exchange 20230103 0 82.27 82.3 81.44 81.81 39800 81.81 down down correct
PTF.US Invesco Exchange 20230103 0 114.59 114.59 112.04 112.71 3600 112.71 down down correct
PTH.US Invesco DWA Healthcare Momentum ETF 20230103 0 123.3 123.3 119.12 119.77 4600 119.77 down up incorrect
PUI.US Invesco DWA Utilities Momentum ETF 20230103 0 34.1 34.1 33.68 34.02 1700 34.02 down down correct
PXI.US Invesco DWA Energy Momentum ETF 20230103 0 42.92 42.92 39.96 40.66 42800 40.66 down down correct
PY.US Principal Exchange 20230103 0 41.09 41.09 40.36 40.79 61000 40.79 down up incorrect
PYZ.US Invesco DWA Basic Materials Momentum ETF 20230103 0 79.77 79.97 78.06 78.66 5500 78.66 down down correct
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20230103 0 53.02 53.02 52.05 52.21 20300 52.21 down down correct
QAT.US iShares MSCI Qatar ETF 20230103 0 18.63 18.63 18.61 18.63 2400 18.63
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20230103 0 47.77 47.99 45.43 45.84 236900 45.84 down up incorrect
QCLR.US Global X NASDAQ 100® Collar 95 20230103 0 20.74 20.74 20.74 20.74 97 20.74
QQC.US Simplify Nasdaq 100 plus convexity ETF 20230103 0 20.61 20.61 20.08 20.264 1400 20.264 down down correct
QQD.US Simplify Nasdaq 100 plus Downside convexity ETF 20230103 0 19.61 19.69 19.24 19.34 31000 19.34 down down correct
QQEW.US First Trust NASDAQ 20230103 0 89.57 89.9 87.57 88.3 162700 88.3 down up incorrect
QQJG.US Invesco ESG NASDAQ Next Gen 100 ETF 20230103 0 18 18 17.68 17.823 1300 17.823 down down correct
QQMG.US Invesco ESG NASDAQ 100 ETF 20230103 0 17.94 17.964 17.87 17.964 1000 17.964 up up correct
QQQ.US Invesco QQQ Trust Series 1 20230103 0 268.65 270.15 262.13 264.48 42335300 264.48 down down correct
QQQA.US ProShares Trust 20230103 0 31.86 31.86 31.27 31.423 8800 31.423 down down correct
QQQJ.US Invesco NASDAQ Next Gen 100 ETF 20230103 0 24.13 24.274 23.66 23.77 326700 23.77 down down correct
QQQM.US Invesco NASDAQ 100 ETF 20230103 0 110.5 111.11 107.85 108.75 1514139 108.75 down down correct
QQQN.US VictoryShares Nasdaq Next 50 ETF 20230103 0 24.1 24.1 23.795 23.87 12474 23.87 down up incorrect
QQXT.US First Trust NASDAQ 20230103 0 76.1 76.37 75.65 76.07 5800 76.07 down up incorrect
QRMI.US Global X NASDAQ 100® Risk Managed Income ETF 20230103 0 17.24 17.24 17.24 17.24 700 17.24
QTEC.US First Trust Exchange 20230103 0 107.02 107.7 103.84 104.55 55500 104.55 down down correct
QTR.US Global X NASDAQ 100 Tail Risk ETF 20230103 0 17.88 17.9144 17.88 17.9144 100 17.9144 up up correct
QYLD.US Global X NASDAQ 100 Covered Call ETF 20230103 0 15.99 16.05 15.74 15.86 5257400 15.86 down down correct
QYLG.US Global X Funds 20230103 0 22.3 22.381 21.905 22.09 44600 22.09 down down correct
RAYS.US Global X Solar ETF 20230103 0 20.9 20.9 20.51 20.54 3100 20.54 down down correct
RDVY.US First Trust Rising Dividend Achievers ETF 20230103 0 44.18 44.41 43.43 43.76 1105300 43.76 down down correct
REIT.US ALPS Active REIT ETF 20230103 0 24.1 24.1 23.65 23.8 3200 23.8 down down correct
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20230103 0 53.67 53.67 53.05 53.18 2800 53.18 down down correct
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20230103 0 50.92 50.92 50.44 50.44 500 50.44 down down correct
RFEU.US First Trust RiverFront Dynamic Europe ETF 20230103 0 56.65 56.65 56.56 56.56 400 56.56 down up incorrect
RILYO.US B Riley Financial Inc 20230103 0 24.48 24.78 24.4 24.7 14300 24.2818 up down incorrect
RING.US iShares MSCI Global Gold Miners ETF 20230103 0 22.76 23.53 22.76 23.25 92400 23.25 up up correct
RNDM.US First Trust Exchange 20230103 0 45.64 45.64 45.64 45.64 100 45.64
RNDV.US First Trust US Equity Dividend Select ETF 20230103 0 28.04 28.07 27.95 28.07 1900 28.07 up up correct
RNEM.US First Trust Exchange 20230103 0 42.83 42.83 42.58 42.58 700 42.58 down down correct
RNLC.US First Trust Large Cap US Equity Select ETF 20230103 0 29.671 29.82 29.671 29.82 4658 29.82 up up correct
RNMC.US First Trust Mid Cap US Equity Select ETF 20230103 0 27.49 27.49 27.01 27.01 3928 27.01 down down correct
RNRG.US Global X Renewable Energy Producers ETF 20230103 0 13.14 13.14 12.998 13 12300 13 down down correct
RNSC.US First Trust Small Cap US Equity Select ETF 20230103 0 25.59 25.59 25.335 25.49 2800 25.49 down down correct
ROBT.US First Trust Exchange 20230103 0 36.27 36.76 35.803 35.95 8000 35.95 down up incorrect
RTH.US VanEck Vectors ETF Trust 20230103 0 159.55 159.58 158.44 159.34 2800 159.34 down up incorrect
SARK.US Tuttle Capital Short Innovation ETF 20230103 0 53.45 56.7 52.982 55.98 1523600 55.98 up down incorrect
SCZ.US iShares MSCI EAFE Small 20230103 0 57.23 57.49 56.61 56.83 2640200 56.83 down down correct
SDG.US iShares MSCI Global Impact ETF 20230103 0 79.57 80.18 79.03 79.32 34000 79.32 down down correct
SDVY.US First Trust Exchange 20230103 0 26.22 26.329 25.872 26.06 217100 26.06 down down correct
SHV.US iShares Short Treasury Bond ETF 20230103 0 109.94 109.94 109.92 109.94 6851200 109.94
SHY.US iShares Trust 20230103 0 81.29 81.3 81.21 81.24 7190500 81.24 down down correct
SKOR.US FlexShares Credit 20230103 0 46.7 46.7 46.489 46.53 25800 46.53 down down correct
SKYU.US ProShares Ultra Cloud Computing 20230103 0 10.585 10.585 10.585 10.585 100 10.585
SKYY.US First Trust Exchange 20230103 0 58.32 59.26 56.76 57.56 304100 57.56 down down correct
SLQD.US iShares Trust 20230103 0 47.97 47.97 47.88 47.91 483600 47.91 down down correct
SLVO.US Credit Suisse X 20230103 0 89.08 89.37 88.5 88.5 9900 88.5 down down correct
SMCP.US AlphaMark Actively Managed Small Cap ETF 20230103 0 23.779 23.779 23.779 23.779 100 23.779
SMH.US VanEck Vectors Semiconductor ETF 20230103 0 206.58 206.77 200.1 201.38 2236200 201.38 down up incorrect
SNSR.US Global X Internet of Things ETF 20230103 0 29.41 29.64 28.924 29.27 21400 29.27 down down correct
SOCL.US Global X Funds 20230103 0 31.74 32 31.54 31.81 85300 31.81 up up correct
SOXQ.US Invesco PHLX Semiconductor ETF 20230103 0 20.25 20.25 19.608 19.71 123200 19.71 down down correct
SOXX.US iShares Semiconductor ETF 20230103 0 353.87 354.5 342.5 344.59 948200 344.59 down down correct
SPC.US CrossingBridge Pre 20230103 0 20.705 20.705 20.69 20.7 28400 20.7 down down correct
SPRX.US Spear Alpha ETF 20230103 0 11.84 11.84 11.804 11.804 100 11.804 down down correct
SQLV.US Legg Mason ETF Investment Trust 20230103 0 34.595 34.595 34.27 34.491 800 34.491 down down correct
SQQQ.US ProShares Trust 20230103 0 52.59 56.57 51.68 55.15 85686700 55.15 up up correct
SRET.US Global X SuperDividend REIT ETF 20230103 0 21.75 22.09 21.74 21.89 49300 21.89 up up correct
SUSB.US iShares ESG 1 20230103 0 23.84 23.84 23.772 23.78 235000 23.78 down down correct
SUSC.US iShares ESG USD Corporate Bond ETF 20230103 0 22.58 22.58 22.38 22.44 222700 22.44 down down correct
SUSL.US iShares ESG MSCI USA Leaders ETF 20230103 0 66.66 66.93 65.54 66.15 95600 66.15 down down correct
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20230103 0 48.13 48.32 47.36 47.72 82600 47.72 down up incorrect
TLT.US iShares 20+ Year Treasury Bond ETF 20230103 0 102.2 102.34 100.84 101.46 25313200 101.46 down down correct
TQQQ.US ProShares UltraPro QQQ 20230103 0 17.74 18.0395 16.47 16.91 179925906 16.91 down down correct
TUR.US iShares Inc. 20230103 0 38.13 38.17 37.69 37.76 898300 37.76 down down correct
TUSA.US First Trust Total US Market AlphaDEX ETF 20230103 0 42.2077 42.3278 42.06 42.3278 1671 42.3278 up up correct
UAE.US iShares MSCI UAE ETF 20230103 0 14.99 15.21 14.99 15.09 36700 15.09 up up correct
UCRD.US VictoryShares ESG Corporate Bond ETF 20230103 0 20.245 20.245 20.245 20.245 0 20.2392
UCYB.US ProShares Ultra Nasdaq Cybersecurity 20230103 0 23.074 23.074 23.074 23.074 100 23.074
UFO.US Procure ETF Trust II 20230103 0 19.68 19.71 19.44 19.47 10500 19.47 down down correct
USBF.US iShares USD Bond Factor ETF 20230103 0 83.78 83.78 83.78 83.78 0 83.78
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20230103 0 49.71 49.71 49.31 49.63 1109200 49.63 down down correct
USLB.US Invesco Russell 1000 Low Beta Equal Weight ETF 20230103 0 37.64 37.64 37.64 37.64 12 37.64
USMC.US Principal U.S. Mega 20230103 0 36.28 36.4 35.68 36.09 49400 36.09 down down correct
USOI.US Credit Suisse X 20230103 0 82.08 83.206 81 81.48 92800 81.48 down down correct
USXF.US iShares ESG Advanced MSCI USA ETF 20230103 0 30.89 31.07 30.38 30.68 52600 30.68 down down correct
VCIT.US Vanguard Intermediate 20230103 0 78.24 78.29 77.74 77.88 4579700 77.88 down down correct
VCLT.US Vanguard Long 20230103 0 77.44 77.45 76.28 76.56 1274400 76.56 down up incorrect
VCSH.US Vanguard Scottsdale Funds 20230103 0 75.39 75.45 75.24 75.27 3823300 75.27 down down correct
VGIT.US Vanguard Intermediate 20230103 0 58.86 58.88 58.64 58.71 1862300 58.71 down up incorrect
VGLT.US Vanguard Scottsdale Funds 20230103 0 63.11 63.2 62.35 62.7 1845000 62.7 down down correct
VGSH.US Vanguard Short 20230103 0 57.88 57.91 57.85 57.86 6806600 57.86 down down correct
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20230103 0 70.2 70.65 69.76 70.08 228600 70.08 down down correct
VMBS.US Vanguard Mortgage 20230103 0 46.04 46.1 45.79 45.86 2209500 45.86 down down correct
VNQI.US Vanguard Global ex 20230103 0 41.73 42.19 41.61 41.89 190400 41.89 up up correct
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20230103 0 175.07 175.97 172.02 173.19 257400 173.19 down down correct
VONG.US Vanguard Scottsdale Funds 20230103 0 55.49 55.81 54.21 54.7 1553400 54.7 down down correct
VONV.US Vanguard Scottsdale Funds 20230103 0 66.82 67.12 66 66.55 1366900 66.55 down down correct
VPN.US Global X Funds 20230103 0 12.67 12.709 12.61 12.67 7300 12.67
VRIG.US Invesco Actively Managed Exchange 20230103 0 24.71 24.73 24.71 24.725 85900 24.725 up up correct
VSDA.US VictoryShares Dividend Accelerator ETF 20230103 0 44.87 44.956 44.297 44.68 16400 44.68 down down correct
VSMV.US VictoryShares US Multi 20230103 0 38.27 38.27 37.971 38.0938 1704 38.0887 down down correct
VTC.US Vanguard Scottsdale Funds 20230103 0 75.06 75.06 74.55 74.63 33400 74.63 down down correct
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20230103 0 172.81 173.19 169.53 170.99 77400 170.99 down down correct
VTIP.US Vanguard Malvern Funds 20230103 0 46.75 46.79 46.64 46.7 3057700 46.7 down down correct
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20230103 0 157.44 158.08 153.44 154.74 12900 154.74 down down correct
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20230103 0 71.03 71.55 69.39 69.96 1675100 69.96 down down correct
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20230103 0 122.62 123.38 120.34 121.06 26400 121.06 down down correct
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20230103 0 61.61 61.62 61.16 61.29 354200 61.29 down down correct
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20230103 0 52.24 52.59 51.86 52.07 4103100 52.07 down down correct
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20230103 0 59.98 60.35 59.67 59.87 426100 59.87 down down correct
WBND.US Western Asset Total Return ETF 20230103 0 20.29 20.29 20.2 20.22 19900 20.22 down up incorrect
WCBR.US WisdomTree Trust 20230103 0 15.32 15.57 15 15.085 6800 15.085 down up incorrect
WINC.US Legg Mason ETF Investment Trust 20230103 0 23.491 23.51 23.45 23.455 4500 23.455 down up incorrect
WIZ.US Alpha Architect Merlyn.AI Bull 20230103 0 27.56 27.57 27.52 27.53 33700 27.53 down down correct
WNDY.US Global X Wind Energy ETF 20230103 0 18.28 18.3 18.28 18.3 100 18.3 up up correct
WOOD.US iShares Global Timber & Forestry ETF 20230103 0 72.93 73.39 72.34 73 18400 73 up up correct
XT.US iShares Exponential Technologies ETF 20230103 0 48 48.4 47.05 47.43 116900 47.43 down down correct
YLCO.US Global X YieldCo & Renewable Energy Income ETF 20230103 0 13.14 13.14 12.9982 13 12330 13 down down correct
YLDE.US ClearBridge Dividend Strategy ESG ETF 20230103 0 39.199 39.199 38.84 38.974 2000 38.974 down up incorrect

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