CollectAI

close-nasdaq_etfs

2023/01/19

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20230119 0 49.5 49.88 49.5 49.88 27500 49.88 up down incorrect
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20230119 0 70.37 70.76 70.3 70.57 562900 70.57 up up correct
ACWI.US iShares Trust 20230119 0 88.3 88.68 87.88 88.3 3860000 88.3
ACWX.US iShares MSCI ACWI ex U.S. ETF 20230119 0 48.79 48.99 48.62 48.89 1598500 48.89 up up correct
ADRE.US Invesco BLDRS Emerging Markets 50 ADR Index Fund 20230119 0 42.09 42.51 42.09 42.28 51300 42.28 up up correct
AGNG.US Global X Aging Population ETF 20230119 0 26.86 26.992 26.85 26.894 1600 26.894 up down incorrect
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20230119 0 43.55 43.77 43.52 43.65 126000 43.65 up up correct
AIA.US iShares Trust 20230119 0 63.72 64.22 63.7 64.1 135700 64.1 up down incorrect
AIQ.US Global X Artificial Intelligence & Technology ETF 20230119 0 21.59 21.755 21.41 21.616 13200 21.616 up up correct
AIRR.US First Trust Exchange 20230119 0 46.07 46.17 45.52 45.57 19700 45.57 down down correct
ALTY.US Global X Funds 20230119 0 11.56 11.56 11.51 11.54 159466 11.54 down down correct
ANGL.US VanEck Vectors ETF Trust 20230119 0 27.98 28.02 27.88 27.91 7454700 27.91 down down correct
AQWA.US Global X Funds 20230119 0 14.29 14.29 14.2 14.2 1100 14.2 down down correct
ASET.US FlexShares Real Assets Allocation Index Fund 20230119 0 31.21 31.31 31.18 31.23 2300 31.23 up up correct
BBH.US VanEck Vectors Biotech ETF 20230119 0 166.01 166.55 165.19 165.93 15800 165.93 down down correct
BFIT.US Global X Health & Wellness ETF 20230119 0 22.35 22.39 22.26 22.38 1300 22.38 up down incorrect
BGRN.US iShares Trust 20230119 0 47.35 47.439 47.35 47.42 16200 47.42 up down incorrect
BIB.US ProShares Ultra Nasdaq Biotechnology 20230119 0 60.22 61 59.2 59.69 38200 59.69 down down correct
BICK.US First Trust BICK Index Fund 20230119 0 26.27 26.38 26.26 26.33 4000 26.33 up up correct
BIS.US ProShares UltraShort Nasdaq Biotechnology 20230119 0 18.6 18.96 18.6 18.88 3400 18.88 up up correct
BJK.US VanEck Vectors Gaming ETF 20230119 0 41.74 42.41 41.74 42.31 32200 42.31 up up correct
BKCH.US Global X Blockchain ETF 20230119 0 18.51 19.45 18.241 19.07 41200 19.07 up up correct
BLCN.US Siren ETF Trust 20230119 0 22.21 22.63 22.1 22.1 17600 22.1 down down correct
BND.US Vanguard Bond Index Funds 20230119 0 74.36 74.47 74.26 74.4 4765200 74.4 up up correct
BNDW.US Vanguard Total World Bond ETF 20230119 0 69.2 69.33 69.19 69.32 88500 69.32 up up correct
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20230119 0 48.88 49.01 48.88 48.94 16055800 48.94 up up correct
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20230119 0 22.51 22.61 22.33 22.4 604600 22.4 down down correct
BSBE.US Invesco BulletShares (R) 2022 USD Emerging Markets Debt ETF 20230119 0 0 0 0 0 0 0
BSCE.US Invesco BulletShares 2023 USD Emerging Markets Debt ETF 20230119 0 23.4001 23.4122 23.4001 23.41 9523 23.41 up up correct
BSCM.US Invesco BulletShares 2022 Corporate Bond ETF 20230119 0 0 0 0 0 0 0
BSCN.US Invesco BulletShares 2023 Corporate Bond ETF 20230119 0 21.04 21.08 21.04 21.055 710300 21.055 up up correct
BSCO.US Invesco Exchange 20230119 0 20.64 20.66 20.63 20.64 936800 20.64
BSCP.US Invesco BulletShares 2025 Corporate Bond ETF 20230119 0 20.34 20.35 20.33 20.34 1063500 20.34
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20230119 0 19.27 19.28 19.25 19.27 695000 19.27
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20230119 0 19.46 19.49 19.46 19.48 235900 19.48 up up correct
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20230119 0 20.24 20.27 20.22 20.25 138000 20.25 up up correct
BSCT.US Invesco BulletShares 2029 Corporate Bond ETF 20230119 0 18.41 18.45 18.405 18.41 83900 18.41
BSCU.US Invesco BulletShares 2030 Corporate Bond ETF 20230119 0 16.67 16.69 16.64 16.67 60000 16.67
BSCV.US Invesco BulletShares 2031 Corporate Bond ETF 20230119 0 16.505 16.53 16.47 16.495 29000 16.495 down down correct
BSDE.US Invesco BulletShares (R) 2024 Emerging Markets Debt ETF 20230119 0 24.2501 24.259 24.229 24.25 3477 24.25 down down correct
BSJM.US Invesco BulletShares 2022 High Yield Corporate Bond ETF 20230119 0 0 0 0 0 0 0
BSJN.US Invesco BulletShares 2023 High Yield Corporate Bond ETF 20230119 0 23.54 23.56 23.53 23.54 109800 23.54
BSJO.US Invesco BulletShares 2024 High Yield Corporate Bond ETF 20230119 0 22.51 22.51 22.455 22.47 110600 22.47 down up incorrect
BSJP.US Invesco BulletShares 2025 High Yield Corporate Bond ETF 20230119 0 22.51 22.51 22.45 22.48 398600 22.48 down down correct
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20230119 0 23.07 23.09 22.99 23.07 198600 23.07
BSJR.US Invesco BulletShares 2027 High Yield Corporate Bond ETF 20230119 0 22.07 22.07 21.996 22.035 34100 22.035 down down correct
BSJS.US Invesco BulletShares 2028 High Yield Corporate Bond ETF 20230119 0 21.49 21.49 21.445 21.445 23700 21.445 down down correct
BSJT.US Invesco BulletShares 2029 High Yield Corporate Bond ETF 20230119 0 20.85 20.85 20.77 20.781 38000 20.781 down down correct
BSMM.US Invesco Exchange 20230119 0 0 0 0 0 0 0
BSMN.US Invesco Exchange 20230119 0 25.219 25.22 25.195 25.205 23900 25.205 down down correct
BSMO.US Invesco Exchange 20230119 0 24.97 25 24.938 24.97 87800 24.97
BSMP.US Invesco Exchange 20230119 0 24.679 24.71 24.65 24.685 50200 24.685 up up correct
BSMQ.US Invesco Exchange 20230119 0 23.94 23.98 23.938 23.96 42400 23.96 up up correct
BSMR.US Invesco Exchange 20230119 0 24.015 24.11 24.01 24.025 55300 24.025 up up correct
BSMS.US Invesco Exchange 20230119 0 23.83 23.88 23.815 23.84 22600 23.84 up up correct
BSMT.US Invesco Exchange 20230119 0 23.54 23.552 23.455 23.495 138000 23.495 down down correct
BSMU.US Invesco BulletShares 2030 Municipal Bond ETF 20230119 0 22.419 22.419 22.385 22.385 1900 22.385 down down correct
BSMV.US Invesco BulletShares 2031 Municipal Bond ETF 20230119 0 21.53 21.535 21.53 21.535 600 21.535 up up correct
BTEC.US Principal Healthcare Innovators Index ETF 20230119 0 35.35 35.46 35.035 35.27 3700 35.27 down down correct
BUG.US Global X Funds 20230119 0 20.74 20.879 20.55 20.71 148600 20.71 down down correct
CACG.US Legg Mason ETF Investment Trust 20230119 0 34.51 34.62 34.24 34.407 2500 34.407 down down correct
CARZ.US First Trust NASDAQ Global Auto Index Fund 20230119 0 44.46 44.46 44.24 44.28 1500 44.28 down down correct
CATH.US Global X S&P 500 Catholic Values ETF 20230119 0 47.38 47.71 47.2 47.37 774000 47.37 down up incorrect
CDC.US Victory Portfolios II 20230119 0 63 63.1 62.58 62.89 150000 62.89 down down correct
CDL.US Victory Portfolios II 20230119 0 59.58 59.794 59.32 59.56 29900 59.56 down down correct
CEFA.US Global X S&P Catholic Values Developed ex 20230119 0 27.57 27.59 27.57 27.5897 892 27.5897 up up correct
CEY.US VictoryShares Emerging Market High Div Volatility Wtd ETF 20230119 0 0 0 0 0 0 0
CFA.US VictoryShares US 500 Volatility Wtd ETF 20230119 0 68.555 68.97 68.555 68.71 49400 68.71 up up correct
CFO.US Victory Portfolios II 20230119 0 64.33 64.43 64.27 64.37 26500 64.37 up up correct
CHB.US Global X China Biotech Innovation ETF 20230119 0 10.73 10.92 10.73 10.91 1070 10.91 up up correct
CHNA.US ETF Series Solutions 20230119 0 21.22 21.589 21.22 21.589 100 21.589 up up correct
CIBR.US First Trust Exchange 20230119 0 38.13 38.45 38.022 38.21 873000 38.21 up up correct
CID.US VictoryShares International High Div Volatility Wtd ETF 20230119 0 31.23 31.33 31.23 31.33 300 31.33 up down incorrect
CIL.US Victory Portfolios II 20230119 0 39.455 39.5 39.45 39.45 4078 39.45 down down correct
CIZ.US VictoryShares Developed Enhanced Volatility Wtd ETF 20230119 0 31.81 31.81 31.672 31.81 2900 31.81
CLOU.US Global X Funds 20230119 0 16.75 16.87 16.6 16.7 117700 16.7 down down correct
CLRG.US IndexIQ ETF Trust 20230119 0 31.7341 31.7341 31.7341 31.7341 10 31.7341
CNCR.US Loncar Cancer Immunotherapy ETF 20230119 0 14.26 14.47 14.26 14.47 1700 14.47 up up correct
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20230119 0 28.15 28.35 28.05 28.24 657200 28.24 up up correct
CSA.US Victory Portfolios II 20230119 0 60.521 60.745 60.43 60.575 5480 60.575 up up correct
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20230119 0 53.87 53.87 53.28 53.62 89800 53.62 down down correct
CSF.US VictoryShares US Discovery Enhanced Volatility Wtd ETF 20230119 0 55.36 55.36 55.11 55.212 8200 55.212 down down correct
CSML.US IQ Chaikin U.S. Small Cap ETF 20230119 0 33.23 33.231 33.128 33.14 4900 33.14 down down correct
CTEC.US Global X Funds 20230119 0 16.209 16.209 15.71 15.85 13700 15.85 down down correct
CXSE.US WisdomTree Trust 20230119 0 39.1 39.6 39.08 39.49 181600 39.49 up up correct
DALI.US First Trust Dorsey Wright DALI 1 ETF 20230119 0 25.24 25.39 25.19 25.39 3000 25.39 up up correct
DAPP.US VanEck Vectors ETF Trust 20230119 0 3.92 4.115 3.88 4.09 37200 4.09 up up correct
DAX.US Global X DAX Germany ETF 20230119 0 27.99 28.116 27.88 28.03 32500 28.03 up up correct
DDI.US DoubleDown Interactive Co. Ltd. American Depository Shares 20230119 0 10.35 10.35 9.89 10.25 6800 10.25 down down correct
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20230119 0 29.17 29.2599 29.02 29.179 2382 29.179 up up correct
DEMZ.US Democratic Large Cap Core ETF 20230119 0 24.73 24.75 24.72 24.75 500 24.75 up up correct
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20230119 0 23.089 23.2 23.049 23.19 88000 23.19 up up correct
DGRS.US WisdomTree Trust 20230119 0 42.69 42.79 42.44 42.63 11200 42.63 down down correct
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20230119 0 60.62 60.73 60.24 60.26 442600 60.26 down down correct
DMXF.US iShares ESG Advanced MSCI EAFE Index ETF 20230119 0 58.32 58.32 57.945 58.21 18700 58.21 down down correct
DRIV.US Global X Funds 20230119 0 22.01 22.08 21.69 21.86 152800 21.86 down down correct
DSLV.US VelocityShares 3x Inverse Silver ETN Linked to the S&P GSCI Silver Index ER 20230119 0 0.689 0.689 0.689 0.689 0 0.689
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20230119 0 22.45 22.56 22.45 22.56 219 22.56 up up correct
DVOL.US First Trust Exchange 20230119 0 25.92 25.92 25.73 25.73 7000 25.73 down down correct
DVY.US iShares Trust 20230119 0 121.29 121.69 120.67 121.29 735700 121.29
DWAS.US Invesco DWA SmallCap Momentum ETF 20230119 0 74.95 75.02 74.31 74.67 19700 74.67 down down correct
DWAW.US AdvisorShares Trust 20230119 0 32.1 32.2 32.1 32.16 200 32.16 up up correct
DWEQ.US AdvisorShares Trust 20230119 0 19.146 19.146 19.146 19.146 100 19.146
DWMC.US AdvisorShares Trust 20230119 0 32.6 32.6 32.6 32.6 100 32.6
DWSH.US AdvisorShares Dorsey Wright Short ETF 20230119 0 9.08 9.15 8.961 9.036 60800 9.036 down up incorrect
DWUS.US AdvisorShares Trust 20230119 0 33.48 33.48 33.347 33.347 200 33.347 down up incorrect
DXGE.US WisdomTree Germany Hedged Equity Fund 20230119 0 34.34 34.34 34.34 34.34 200 34.34
DXJS.US WisdomTree Trust 20230119 0 44.73 44.96 44.73 44.96 300 44.96 up up correct
EBIZ.US Global X Funds 20230119 0 18.5 18.52 18.34 18.43 6600 18.43 down down correct
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20230119 0 19.4 19.56 19.349 19.47 88200 19.47 up up correct
EDOC.US Global X Telemedicine & Digital Health ETF 20230119 0 12.18 12.22 12.02 12.11 11500 12.11 down down correct
EDUT.US Global X Education ETF 20230119 0 23.354 23.61 23.32 23.32 2800 23.32 down down correct
EEMA.US iShares MSCI Emerging Markets Asia ETF 20230119 0 68.84 69.32 68.76 69.25 396400 69.25 up up correct
EFAS.US Global X MSCI SuperDividend EAFE ETF 20230119 0 14.38 14.38 14.32 14.37 2500 14.37 down down correct
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20230119 0 88.63 88.84 88.28 88.7 10619900 88.7 up up correct
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20230119 0 63.46 63.53 63.46 63.53 200 63.53 up up correct
EMIF.US iShares Emerging Markets Infrastructure ETF 20230119 0 22.38 22.38 22.38 22.38 500 22.38
EMXC.US iShares MSCI Emerging Markets ex China ETF 20230119 0 50.45 50.67 50.305 50.55 446000 50.55 up down incorrect
EMXF.US iShares Trust 20230119 0 36.75 36.9 36.68 36.87 2900 36.87 up up correct
ENZL.US iShares MSCI New Zealand ETF 20230119 0 50.68 50.97 50.39 50.96 11500 50.96 up up correct
EQRR.US ProShares Equities for Rising Rates ETF 20230119 0 52.57 53.01 52.23 52.96 30600 52.96 up up correct
ESGD.US iShares ESG Aware MSCI EAFE ETF 20230119 0 70.48 70.69 70.195 70.58 1888100 70.58 up up correct
ESGE.US iShares ESG Aware MSCI EM ETF 20230119 0 32.7 32.905 32.68 32.82 2776800 32.82 up up correct
ESGU.US iShares ESG Aware MSCI USA ETF 20230119 0 86.28 86.72 85.87 86.18 2292300 86.18 down down correct
ESMV.US iShares ESG MSCI USA Min Vol Factor ETF 20230119 0 22.83 22.83 22.773 22.773 200 22.773 down down correct
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20230119 0 46.39 46.57 45.9 46 14700 46 down down correct
EUFN.US iShares MSCI Europe Financials ETF 20230119 0 19.12 19.24 19.07 19.18 1441900 19.18 up down incorrect
EWEB.US Global X Emerging Markets Internet & E 20230119 0 23.55 23.55 23.55 23.55 100 23.55
EWJV.US iShares Trust 20230119 0 25.329 25.43 25.29 25.34 140600 25.34 up down incorrect
EWZS.US iShares MSCI Brazil Small 20230119 0 12.37 12.54 12.21 12.51 20300 12.51 up up correct
FAAR.US First Trust Exchange 20230119 0 29.804 29.955 29.79 29.79 12700 29.79 down down correct
FAB.US First Trust Exchange 20230119 0 71.785 72.11 71.5 71.75 27029 71.75 down down correct
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20230119 0 96.49 97.29 96.45 96.91 1400 96.91 up down incorrect
FALN.US iShares Fallen Angels USD Bond ETF 20230119 0 25.46 25.51 25.39 25.42 1165900 25.42 down down correct
FBZ.US First Trust Brazil AlphaDEX Fund 20230119 0 10.9 11.04 10.9 11.04 1200 11.04 up up correct
FCA.US First Trust Exchange 20230119 0 22.88 22.88 22.88 22.88 100 22.88
FCAL.US First Trust Exchange 20230119 0 49.73 49.74 49.55 49.72 12700 49.72 down down correct
FCEF.US First Trust CEF Income Opportunity ETF 20230119 0 19.94 20.08 19.9 20.04 10500 20.04 up up correct
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20230119 0 32.21 32.3 32.07 32.1 14400 32.1 down down correct
FDIV.US First Trust Strategic Income ETF 20230119 0 45.1687 45.1687 45.11 45.155 2569 45.155 down down correct
FDNI.US First Trust Dow Jones International Internet ETF 20230119 0 24.21 25.14 24.21 24.61 3300 24.61 up up correct
FDT.US First Trust Exchange 20230119 0 50.82 51.19 50.53 50.99 89500 50.99 up up correct
FDTS.US First Trust Developed Markets ex 20230119 0 39.22 39.42 39.21 39.42 2100 39.42 up up correct
FEM.US First Trust Emerging Markets AlphaDEX Fund 20230119 0 21.95 22.16 21.95 22.07 71200 22.07 up down incorrect
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20230119 0 27.38 27.462 27.26 27.4 20500 27.4 up up correct
FEMS.US First Trust Exchange 20230119 0 39.62 40 39.57 39.95 124200 39.95 up up correct
FEP.US First Trust Europe AlphaDEX Fund 20230119 0 34.87 35.05 34.75 34.99 36800 34.99 up up correct
FEUZ.US First Trust Exchange 20230119 0 38.725 38.725 38.725 38.725 32 38.725
FEX.US First Trust Large Cap Core AlphaDEX Fund 20230119 0 81.62 81.89 81.09 81.44 15300 81.44 down down correct
FGM.US First Trust Germany AlphaDEX Fund 20230119 0 39.03 39.18 39.03 39.18 400 39.18 up down incorrect
FICS.US First Trust International Developed Cap Strength ETF 20230119 0 30.68 30.798 30.63 30.75 4300 30.75 up up correct
FID.US First Trust S&P International Dividend Aristocrats ETF 20230119 0 16.1 16.18 16.07 16.12 31900 16.12 up down incorrect
FINX.US Global X FinTech ETF 20230119 0 20.61 20.74 20.43 20.6 87900 20.6 down down correct
FIXD.US First Trust Exchange 20230119 0 45.75 45.8 45.61 45.72 874300 45.72 down down correct
FJP.US First Trust Japan AlphaDEX Fund 20230119 0 43.36 43.55 43.23 43.49 14100 43.49 up up correct
FKU.US First Trust United Kingdom AlphaDEX Fund 20230119 0 34.31 34.52 34.25 34.49 7800 34.49 up up correct
FLN.US First Trust Latin America AlphaDEX Fund 20230119 0 17.88 18.02 17.72 17.99 82000 17.99 up up correct
FMB.US First Trust Managed Municipal ETF 20230119 0 51.47 51.5 51.4 51.5 216500 51.5 up down incorrect
FMHI.US First Trust Exchange 20230119 0 47.86 47.98 47.83 47.97 52800 47.97 up up correct
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20230119 0 45.61 45.76 45.25 45.54 9300 45.54 down down correct
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20230119 0 91.66 91.78 90.73 91.35 24500 91.35 down down correct
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20230119 0 58.48 58.48 57.89 58.12 5400 58.12 down down correct
FPA.US First Trust Asia Pacific Ex 20230119 0 27.03 27.03 27.03 27.03 100 27.03
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20230119 0 20.98 20.98 20.98 20.98 0 20.98
FPXI.US First Trust International Equity Opportunities ETF 20230119 0 40.78 41.042 40.62 40.89 24500 40.89 up up correct
FSZ.US First Trust Switzerland AlphaDEX Fund 20230119 0 58.05 58.14 57.85 58.12 16600 58.12 up up correct
FTA.US First Trust Large Cap Value AlphaDEX Fund 20230119 0 67.95 67.99 67.3 67.66 54900 67.66 down down correct
FTAG.US First Trust Exchange 20230119 0 30.15 30.23 30.11 30.13 1800 30.13 down up incorrect
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20230119 0 92.67 93.07 92.13 92.78 28900 92.78 up up correct
FTCS.US First Trust Capital Strength ETF 20230119 0 74.56 74.68 74.23 74.3 513700 74.3 down down correct
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20230119 0 24.46 24.626 24.442 24.51 559500 24.51 up up correct
FTHI.US First Trust BuyWrite Income ETF 20230119 0 19.9 19.96 19.78 19.86 33900 19.86 down up incorrect
FTLB.US First Trust Hedged BuyWrite Income ETF 20230119 0 18.67 18.81 18.6693 18.6693 1921 18.6693 down up incorrect
FTRI.US First Trust Exchange 20230119 0 14.38 14.52 14.33 14.48 236300 14.48 up up correct
FTSL.US First Trust Senior Loan Fund 20230119 0 45.72 45.78 45.62 45.75 521900 45.75 up down incorrect
FTSM.US First Trust Enhanced Short Maturity ETF 20230119 0 59.6 59.62 59.6 59.62 1198300 59.62 up up correct
FTXD.US First Trust Nasdaq Retail ETF 20230119 0 26.22 26.22 26.22 26.22 14 26.22
FTXG.US First Trust Nasdaq Food & Beverage ETF 20230119 0 26.18 26.255 26.1 26.13 282000 26.13 down down correct
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20230119 0 27.455 27.692 27.44 27.61 27800 27.61 up up correct
FTXL.US First Trust Nasdaq Semiconductor ETF 20230119 0 57.51 57.51 56.529 56.546 3400 56.546 down up incorrect
FTXN.US First Trust Nasdaq Oil & Gas ETF 20230119 0 28.03 28.735 27.92 28.63 91000 28.63 up up correct
FTXO.US First Trust Nasdaq Bank ETF 20230119 0 26.48 26.89 26.351 26.77 61200 26.77 up down incorrect
FTXR.US First Trust Nasdaq Transportation ETF 20230119 0 27.01 27.01 26.65 26.81 12100 26.81 down down correct
FV.US First Trust Dorsey Wright Focus 5 ETF 20230119 0 46.81 47.25 46.535 46.94 240100 46.94 up up correct
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20230119 0 35.19 35.42 35.14 35.26 55600 35.26 up up correct
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20230119 0 57.66 57.97 57.37 57.68 27200 57.68 up up correct
FYT.US First Trust Small Cap Value AlphaDEX Fund 20230119 0 47.54 47.89 47.35 47.71 20200 47.71 up up correct
FYX.US First Trust Exchange 20230119 0 82.29 82.75 81.75 82.39 41400 82.39 up up correct
GENY.US Principal Millennials Index ETF 20230119 0 42.85 42.85 42.85 42.85 200 42.85
GET.US Getnet Adquirência e Serviços para Meios de Pagamento S.A. 20230119 0 1.7 1.77 1.681 1.7 9500 1.7
GIGE.US SoFi Gig Economy ETF 20230119 0 14.3499 14.44 14.3 14.44 1107 14.44 up up correct
GLDI.US Credit Suisse X 20230119 0 148.575 149.26 148.531 149.1 5816 149.1 up up correct
GNMA.US iShares GNMA Bond ETF 20230119 0 45.19 45.25 45.07 45.14 72000 45.14 down down correct
GNOM.US Global X Genomics & Biotechnology ETF 20230119 0 13.41 13.41 13.08 13.12 48200 13.12 down down correct
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20230119 0 92.18 92.18 90.33 90.79 76300 90.79 down down correct
GXTG.US Global X Funds 20230119 0 25.66 25.74 25.33 25.41 3000 25.41 down down correct
HERD.US Pacer Cash Cows Fund of Funds ETF 20230119 0 33.62 33.65 33.27 33.625 8600 33.625 up up correct
HERO.US Global X Funds 20230119 0 19.478 19.531 19.3 19.37 14700 19.37 down up incorrect
HEWG.US iShares Trust 20230119 0 29.73 29.78 29.66 29.74 12100 29.74 up up correct
HLAL.US Wahed FTSE USA Shariah ETF 20230119 0 35.69 35.837 35.492 35.67 22800 35.67 down down correct
HNDL.US Strategy Shares 20230119 0 20.27 20.427 20.26 20.39 173400 20.39 up up correct
HYDR.US Global X Hydrogen ETF 20230119 0 12.72 12.72 12.24 12.53 65900 12.53 down down correct
HYLS.US First Trust Tactical High Yield ETF 20230119 0 40.39 40.47 40.23 40.33 274300 40.33 down down correct
HYXE.US iShares iBoxx $ High Yield ex Oil & Gas Corporate Bond ETF 20230119 0 44.78 44.9499 44.57 44.57 3007 44.57 down up incorrect
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20230119 0 44.78 44.95 44.57 44.57 3000 44.57 down up incorrect
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20230119 0 21.02 21.05 20.9 20.96 77000 20.96 down down correct
IBB.US iShares Biotechnology ETF 20230119 0 134.18 135.04 133.38 134.05 1350500 134.05 down down correct
IBBQ.US Invesco Nasdaq Biotechnology ETF 20230119 0 21.65 21.65 21.41 21.49 9500 21.49 down down correct
IBET.US iBET Sports Betting and Gaming ETF 20230119 0 9.695 9.732 9.695 9.732 600 9.732 up up correct
IBTB.US iShares Trust 20230119 0 0 0 0 0 0 0
IBTD.US iShares Trust 20230119 0 24.76 24.76 24.74 24.75 842800 24.75 down down correct
IBTE.US iShares Trust 20230119 0 23.97 23.98 23.965 23.97 1247100 23.97
IBTF.US iShares Trust 20230119 0 23.55 23.56 23.54 23.54 502600 23.54 down down correct
IBTG.US iShares Trust 20230119 0 23.14 23.16 23.119 23.13 254900 23.13 down down correct
IBTH.US iShares Trust 20230119 0 22.79 22.8 22.759 22.77 56500 22.77 down down correct
IBTI.US iShares Trust 20230119 0 22.61 22.63 22.59 22.6 9600 22.6 down down correct
IBTJ.US iShares Trust 20230119 0 22.32 22.32 22.287 22.29 11500 22.29 down down correct
IBTK.US iShares iBonds Dec 2030 Term Treasury ETF 20230119 0 20.35 20.3699 20.31 20.33 1590756 20.33 down down correct
IBTL.US iShares iBonds Dec 2031 Term Treasury ETF 20230119 0 21.3 21.32 21.272 21.29 343200 21.29 down down correct
ICLN.US iShares Global Clean Energy ETF 20230119 0 20.87 20.97 20.33 20.4 6281200 20.4 down down correct
IDLB.US Invesco FTSE International Low Beta Equal Weight ETF 20230119 0 24.99 25.075 24.99 25.075 100 25.075 up up correct
IEF.US iShares 7 20230119 0 99.82 99.98 99.63 99.83 4234100 99.83 up up correct
IEI.US iShares 3 20230119 0 117.79 117.92 117.66 117.8 1311900 117.8 up up correct
IEUS.US iShares MSCI Europe Small 20230119 0 53.81 53.81 53.32 53.74 17200 53.74 down down correct
IFGL.US iShares International Developed Real Estate ETF 20230119 0 22.11 22.18 22.04 22.09 13500 22.09 down down correct
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20230119 0 17.34 17.44 17.241 17.396 249500 17.396 up down incorrect
IGF.US iShares Trust 20230119 0 47.91 48.08 47.72 47.95 373500 47.95 up up correct
IGIB.US iShares 5 20230119 0 51.55 51.66 51.52 51.59 2339500 51.59 up up correct
IGOV.US iShares International Treasury Bond ETF 20230119 0 40.92 41.05 40.91 41.05 54200 41.05 up up correct
IGSB.US iShares 1 20230119 0 50.57 50.62 50.55 50.58 4697200 50.58 up up correct
IHYF.US Invesco High Yield Bond Factor ETF 20230119 0 21.87 21.95 21.87 21.895 63400 21.895 up up correct
IJT.US iShares S&P Small 20230119 0 111.65 111.92 110.59 111.28 260700 111.28 down down correct
IMCV.US iShares Morningstar Mid 20230119 0 63.92 64.04 63.47 63.75 18900 63.75 down up incorrect
INDY.US iShares India 50 ETF 20230119 0 43.14 43.3 43.12 43.22 61700 43.22 up up correct
INFR.US Legg Mason Global Infrastructure ETF 20230119 0 25.173 25.173 25.173 25.173 0 25.173
IPKW.US Invesco International BuyBack Achievers ETF 20230119 0 35.39 35.58 35.32 35.53 122700 35.53 up up correct
ISDX.US Invesco RAFI Strategic Developed ex 20230119 0 28.59 28.76 28.58 28.68 115900 28.68 up up correct
ISEM.US Invesco RAFI Strategic Emerging Markets ETF 20230119 0 24.76 24.81 24.76 24.8 3200 24.8 up up correct
ISHG.US iShares 1 20230119 0 70.79 70.95 70.78 70.95 1200 70.95 up up correct
ISTB.US iShares Core 1 20230119 0 47.18 47.21 47.15 47.2 768800 47.2 up down incorrect
IUS.US Invesco RAFI Strategic US ETF 20230119 0 37.03 37.2 36.99 37.03 11700 37.03
IUSB.US iShares Core Total USD Bond Market ETF 20230119 0 46.52 46.58 46.45 46.53 2345400 46.53 up up correct
IUSG.US iShares Core S&P U.S. Growth ETF 20230119 0 82.28 82.84 82.05 82.34 1562500 82.34 up up correct
IUSS.US Invesco RAFI Strategic US Small Company ETF 20230119 0 35.1 35.1 34.8 34.91 19400 34.91 down down correct
IUSV.US iShares Core S&P U.S. Value ETF 20230119 0 72.54 72.81 72.13 72.39 1306800 72.39 down down correct
IXUS.US iShares Core MSCI Total International Stock ETF 20230119 0 61.89 62.17 61.71 62.03 1170200 62.03 up up correct
JKI.US iShares Morningstar Mid 20230119 0 63.92 64.035 63.47 63.75 18930 63.75 down down correct
JOET.US Virtus ETF Trust II 20230119 0 27.19 27.265 27.05 27.15 16200 27.15 down down correct
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20230119 0 48.82 49.19 48.58 49.15 4500 49.15 up up correct
KBWB.US Invesco Exchange 20230119 0 52.95 53.51 52.46 53.18 1984843 53.18 up down incorrect
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20230119 0 16.42 16.48 16.32 16.46 82900 16.46 up up correct
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20230119 0 86.02 86.02 85.41 85.64 27800 85.64 down down correct
KBWR.US Invesco KBW Regional Banking ETF 20230119 0 55.15 55.98 55.15 55.76 2200 55.76 up up correct
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20230119 0 21.09 21.13 20.9 20.95 33000 20.95 down down correct
KEJI.US Global X Funds 20230119 0 13.58 13.688 13.58 13.688 300 13.688 up up correct
KRMA.US Global X Conscious Companies ETF 20230119 0 28.21 28.255 28.07 28.19 4500 28.19 down up incorrect
KROP.US Global X Funds 20230119 0 15.77 15.77 15.47 15.625 824 15.625 down down correct
LDEM.US iShares ESG MSCI EM Leaders ETF 20230119 0 47.17 47.43 47.17 47.43 11400 47.43 up down incorrect
LDSF.US First Trust Exchange 20230119 0 18.69 18.75 18.69 18.735 63000 18.735 up down incorrect
LEGR.US First Trust Exchange 20230119 0 36.515 36.65 36.32 36.46 15500 36.46 down down correct
LMBS.US First Trust Low Duration Opportunities ETF 20230119 0 48.1 48.155 48.1 48.15 528900 48.15 up up correct
LNGR.US Global X Aging Population ETF 20230119 0 26.86 26.992 26.85 26.8944 1611 26.8944 up up correct
LRGE.US ClearBridge Large Cap Growth ESG ETF 20230119 0 42.45 42.68 42.284 42.44 6000 42.44 down down correct
LVHD.US Legg Mason Low Volatility High Dividend ETF 20230119 0 37.78 37.9 37.655 37.67 128900 37.67 down down correct
MBB.US iShares Trust 20230119 0 96.12 96.32 95.92 96.12 4738800 96.12
MCEF.US First Trust Municipal CEF Income Opportunity ETF 20230119 0 16.71 17.05 16.7 17.05 15234 17.05 up down incorrect
MCHI.US iShares MSCI China ETF 20230119 0 53.19 53.67 53.09 53.53 5886300 53.53 up up correct
MDCP.US VictoryShares THB Mid Cap ESG ETF 20230119 0 22.42 22.42 22.365 22.365 300 22.365 down down correct
MDIV.US First Trust Multi 20230119 0 15.56 15.64 15.52 15.58 174300 15.58 up up correct
MILN.US Global X Millennials Consumer ETF 20230119 0 27.92 28.016 27.689 27.853 9100 27.853 down down correct
NFTY.US First Trust Exchange 20230119 0 44.72 44.83 44.6 44.75 14900 44.75 up up correct
NXTG.US First Trust Exchange 20230119 0 64.6 64.69 64.21 64.51 45200 64.51 down down correct
ONEQ.US Fidelity Nasdaq Composite Index ETF 20230119 0 42.58 42.8287 42.33 42.51 156500 42.51 down down correct
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20230119 0 14.94 15.06 14.905 15.01 3618000 15.01 up up correct
PDP.US Invesco DWA Momentum ETF 20230119 0 72.98 72.98 72.38 72.39 13600 72.39 down down correct
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20230119 0 20.78 20.79 20.62 20.71 277200 20.71 down down correct
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20230119 0 65.67 65.89 65.57 65.57 1700 65.57 down up incorrect
PFF.US iShares Preferred and Income Securities ETF 20230119 0 32.83 32.94 32.7 32.87 2545700 32.87 up up correct
PFI.US Invesco DWA Financial Momentum ETF 20230119 0 41.51 41.67 41.39 41.55 1200 41.55 up up correct
PFM.US Invesco Dividend Achievers ETF 20230119 0 36.46 36.55 36.33 36.35 22000 36.35 down down correct
PGJ.US Invesco Golden Dragon China ETF 20230119 0 31.05 31.79 31.05 31.35 91500 31.35 up down incorrect
PHO.US Invesco Water Resources ETF 20230119 0 52.95 52.95 52.08 52.1 97700 52.1 down down correct
PID.US Invesco International Dividend Achievers ETF 20230119 0 17.67 17.77 17.62 17.71 316900 17.71 up down incorrect
PIE.US Invesco DWA Emerging Markets Momentum ETF 20230119 0 18.78 18.86 18.71 18.8 19600 18.8 up up correct
PIO.US Invesco Global Water ETF 20230119 0 34.84 35.2 34.5 34.74 17300 34.74 down down correct
PIZ.US Invesco DWA Developed Markets Momentum ETF 20230119 0 29.6 29.6 29.37 29.45 17200 29.45 down down correct
PKW.US Invesco BuyBack Achievers ETF 20230119 0 87.26 87.33 86.59 86.93 274100 86.93 down up incorrect
PLW.US Invesco Exchange 20230119 0 30.19 30.23 30.11 30.16 24500 30.16 down down correct
PNQI.US Invesco NASDAQ Internet ETF 20230119 0 122.99 124.55 122.86 123.82 20900 123.82 up up correct
POTX.US Global X Funds 20230119 0 12.28 12.28 11.65 11.85 37700 11.85 down down correct
PPH.US VanEck Vectors ETF Trust 20230119 0 78.33 78.97 78.17 78.69 23800 78.69 up up correct
PRFZ.US Invesco FTSE RAFI US 1500 Small 20230119 0 165.72 166.11 164.57 165.36 13300 165.36 down down correct
PSC.US Principal Exchange 20230119 0 40.63 40.92 40.46 40.7 10700 40.7 up up correct
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20230119 0 103.81 103.81 103.16 103.16 2500 103.16 down down correct
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20230119 0 85.08 85.66 85 85.55 1800 85.55 up up correct
PSCE.US Invesco S&P SmallCap Energy ETF 20230119 0 10.14 10.35 10.06 10.3 91900 10.3 up up correct
PSCF.US Invesco S&P SmallCap Financials ETF 20230119 0 49.11 49.28 49.06 49.23 800 49.23 up up correct
PSCH.US Invesco S&P SmallCap Health Care ETF 20230119 0 136.31 137.69 136.31 137.69 2200 137.69 up up correct
PSCI.US Invesco S&P SmallCap Industrials ETF 20230119 0 92.16 92.16 91 91.05 3000 91.05 down down correct
PSCM.US Invesco S&P SmallCap Materials ETF 20230119 0 66.94 66.94 66.94 66.94 400 66.94
PSCT.US Invesco S&P SmallCap Information Technology ETF 20230119 0 127.9 128.58 127.75 127.83 5100 127.83 down down correct
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20230119 0 55.92 55.92 55.92 55.92 100 55.92
PSET.US Principal Exchange 20230119 0 50.56 50.665 50.3 50.35 12400 50.35 down down correct
PSL.US Invesco Exchange 20230119 0 82.18 82.18 81.64 81.64 1000 81.64 down up incorrect
PTF.US Invesco Exchange 20230119 0 117 117.01 116 116 6600 116 down down correct
PTH.US Invesco DWA Healthcare Momentum ETF 20230119 0 122 122.14 121.54 121.54 2000 121.54 down up incorrect
PUI.US Invesco DWA Utilities Momentum ETF 20230119 0 33.33 33.33 33.3 33.33 700 33.33
PXI.US Invesco DWA Energy Momentum ETF 20230119 0 43.56 44.5 43.3 44.4 9200 44.4 up up correct
PY.US Principal Exchange 20230119 0 40.98 41.08 40.8422 40.8941 151873 40.8941 down down correct
PYZ.US Invesco DWA Basic Materials Momentum ETF 20230119 0 84.29 84.75 83.66 84.46 4900 84.46 up up correct
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20230119 0 51.27 51.61 51.04 51.44 47600 51.44 up up correct
QAT.US iShares MSCI Qatar ETF 20230119 0 18.54 18.85 18.54 18.73 56100 18.73 up up correct
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20230119 0 51.47 51.69 49.36 49.74 123400 49.74 down down correct
QCLR.US Global X NASDAQ 100® Collar 95 20230119 0 21.14 21.14 21.07 21.07 300 21.07 down down correct
QQC.US Simplify Nasdaq 100 plus convexity ETF 20230119 0 20.99 20.99 20.99 20.99 100 20.99
QQD.US Simplify Nasdaq 100 plus Downside convexity ETF 20230119 0 20.06 20.06 19.98 19.98 1100 19.98 down down correct
QQEW.US First Trust NASDAQ 20230119 0 92.15 92.29 91.15 91.4 49300 91.4 down down correct
QQJG.US Invesco ESG NASDAQ Next Gen 100 ETF 20230119 0 18.67 18.7 18.67 18.7 200 18.7 up up correct
QQMG.US Invesco ESG NASDAQ 100 ETF 20230119 0 18.75 18.75 18.63 18.65 500 18.65 down down correct
QQQ.US Invesco QQQ Trust Series 1 20230119 0 276.22 277.38 273.89 275.15 44150400 275.15 down up incorrect
QQQA.US ProShares Trust 20230119 0 32.15 32.15 31.881 31.881 700 31.881 down down correct
QQQJ.US Invesco NASDAQ Next Gen 100 ETF 20230119 0 25.09 25.12 24.8 24.91 90800 24.91 down down correct
QQQM.US Invesco NASDAQ 100 ETF 20230119 0 113.57 114.09 112.69 113.2 547460 113.2 down up incorrect
QQQN.US VictoryShares Nasdaq Next 50 ETF 20230119 0 25.09 25.09 24.836 24.91 2000 24.91 down down correct
QQXT.US First Trust NASDAQ 20230119 0 78.71 78.82 78 78.06 14100 78.06 down down correct
QRMI.US Global X NASDAQ 100® Risk Managed Income ETF 20230119 0 17.725 17.76 17.725 17.76 300 17.76 up up correct
QTEC.US First Trust Exchange 20230119 0 110.6 111.35 109.63 109.88 50700 109.88 down down correct
QTR.US Global X NASDAQ 100 Tail Risk ETF 20230119 0 18.399 18.399 18.365 18.3791 376 18.3791 down down correct
QYLD.US Global X NASDAQ 100 Covered Call ETF 20230119 0 16.48 16.59 16.47 16.56 2317000 16.56 up up correct
QYLG.US Global X Funds 20230119 0 23.06 23.11 22.9 23.01 8800 23.01 down down correct
RAYS.US Global X Solar ETF 20230119 0 22.24 22.28 21.85 21.86 10400 21.86 down up incorrect
RDVY.US First Trust Rising Dividend Achievers ETF 20230119 0 45.08 45.265 44.712 45.01 616700 45.01 down down correct
REIT.US ALPS Active REIT ETF 20230119 0 24.77 25 24.77 24.95 3700 24.95 up up correct
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20230119 0 55.84 56.04 55.71 55.91 6100 55.91 up down incorrect
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20230119 0 54.37 54.78 54.28 54.62 1800 54.62 up up correct
RFEU.US First Trust RiverFront Dynamic Europe ETF 20230119 0 58.85 59.12 58.85 59.12 200 59.12 up up correct
RILYO.US B Riley Financial Inc 20230119 0 24.8 24.89 24.75 24.89 3400 24.89 up up correct
RING.US iShares MSCI Global Gold Miners ETF 20230119 0 24.69 25.19 24.53 25.03 96300 25.03 up up correct
RNDM.US First Trust Exchange 20230119 0 48.335 48.335 48.275 48.275 300 48.275 down down correct
RNDV.US First Trust US Equity Dividend Select ETF 20230119 0 28.507 28.63 28.36 28.49 3400 28.49 down down correct
RNEM.US First Trust Exchange 20230119 0 44.34 44.36 44.305 44.35 900 44.35 up up correct
RNLC.US First Trust Large Cap US Equity Select ETF 20230119 0 30.51 30.51 30.51 30.51 100 30.51
RNMC.US First Trust Mid Cap US Equity Select ETF 20230119 0 28.1 28.22 28.1 28.22 200 28.22 up up correct
RNRG.US Global X Renewable Energy Producers ETF 20230119 0 13.545 13.58 13.38 13.44 35800 13.44 down down correct
RNSC.US First Trust Small Cap US Equity Select ETF 20230119 0 26.76 26.79 26.725 26.725 1100 26.725 down down correct
ROBT.US First Trust Exchange 20230119 0 38.78 38.8 38.346 38.48 43300 38.48 down down correct
RTH.US VanEck Vectors ETF Trust 20230119 0 162.95 162.95 161.32 161.34 3400 161.34 down down correct
SARK.US Tuttle Capital Short Innovation ETF 20230119 0 48 49.06 47.51 48.58 2055900 48.58 up up correct
SCZ.US iShares MSCI EAFE Small 20230119 0 59.86 60.04 59.6 59.89 654700 59.89 up up correct
SDG.US iShares MSCI Global Impact ETF 20230119 0 81.94 81.94 81.391 81.63 15400 81.63 down down correct
SDVY.US First Trust Exchange 20230119 0 27.4 27.4 27 27.22 260300 27.22 down down correct
SHV.US iShares Short Treasury Bond ETF 20230119 0 110.16 110.16 110.15 110.15 1771700 110.15 down down correct
SHY.US iShares Trust 20230119 0 81.86 81.88 81.82 81.85 4791800 81.85 down down correct
SKOR.US FlexShares Credit 20230119 0 47.68 47.75 47.66 47.686 47000 47.686 up up correct
SKYU.US ProShares Ultra Cloud Computing 20230119 0 11.14 11.15 10.872 10.872 1600 10.872 down down correct
SKYY.US First Trust Exchange 20230119 0 59.12 59.67 58.39 58.66 1676500 58.66 down up incorrect
SLQD.US iShares Trust 20230119 0 48.45 48.48 48.43 48.46 365500 48.46 up up correct
SLVO.US Credit Suisse X 20230119 0 86.37 87.546 86.1 87.46 18114 87.46 up up correct
SMCP.US AlphaMark Actively Managed Small Cap ETF 20230119 0 25.003 25.06 24.9 24.943 2300 24.943 down down correct
SMH.US VanEck Vectors Semiconductor ETF 20230119 0 223.58 224.27 219.72 220.19 4641500 220.19 down down correct
SNSR.US Global X Internet of Things ETF 20230119 0 30.93 31.16 30.43 30.43 12300 30.43 down down correct
SOCL.US Global X Funds 20230119 0 34.13 34.89 34.13 34.69 16500 34.69 up up correct
SOXQ.US Invesco PHLX Semiconductor ETF 20230119 0 21.73 21.73 21.29 21.36 42900 21.36 down down correct
SOXX.US iShares Semiconductor ETF 20230119 0 381.2 381.4 372.62 373.83 1258400 373.83 down down correct
SPC.US CrossingBridge Pre 20230119 0 20.79 20.8 20.78 20.79 19400 20.79
SPRX.US Spear Alpha ETF 20230119 0 12.36 12.44 12.36 12.4075 357 12.4075 up up correct
SQLV.US Legg Mason ETF Investment Trust 20230119 0 35.945 36.292 35.935 36.241 11900 36.241 up up correct
SQQQ.US ProShares Trust 20230119 0 48.26 49.45 47.67 48.82 112122600 48.82 up up correct
SRET.US Global X SuperDividend REIT ETF 20230119 0 23.23 23.32 23.09 23.265 22700 23.265 up up correct
SUSB.US iShares ESG 1 20230119 0 24.11 24.19 24.1 24.13 359000 24.13 up up correct
SUSC.US iShares ESG USD Corporate Bond ETF 20230119 0 23.26 23.325 23.21 23.31 664800 23.31 up up correct
SUSL.US iShares ESG MSCI USA Leaders ETF 20230119 0 67.46 67.74 67.17 67.29 58900 67.29 down down correct
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20230119 0 50.03 50.09 49.54 49.7 87100 49.7 down down correct
TLT.US iShares 20+ Year Treasury Bond ETF 20230119 0 108.1 108.37 107.44 107.95 17194700 107.95 down down correct
TQQQ.US ProShares UltraPro QQQ 20230119 0 19.07 19.31 18.58 18.85 166370703 18.85 down down correct
TUR.US iShares Inc. 20230119 0 36.3 36.55 36.23 36.47 348000 36.47 up up correct
TUSA.US First Trust Total US Market AlphaDEX ETF 20230119 0 43.53 43.53 43.435 43.435 690 43.435 down up incorrect
UAE.US iShares MSCI UAE ETF 20230119 0 14.93 15.13 14.93 15.03 82100 15.03 up up correct
UCRD.US VictoryShares ESG Corporate Bond ETF 20230119 0 21.11 21.11 21.11 21.11 100 21.11
UCYB.US ProShares Ultra Nasdaq Cybersecurity 20230119 0 22.398 22.398 22.398 22.398 400 22.398
UFO.US Procure ETF Trust II 20230119 0 20.64 20.64 20.462 20.52 1800 20.52 down up incorrect
USBF.US iShares USD Bond Factor ETF 20230119 0 86.39 86.39 86.39 86.39 100 86.39
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20230119 0 51.15 51.29 51.13 51.25 2981300 51.25 up up correct
USLB.US Invesco Russell 1000 Low Beta Equal Weight ETF 20230119 0 38.43 38.4875 38.43 38.4875 223 38.4875 up up correct
USMC.US Principal U.S. Mega 20230119 0 36.56 36.797 36.408 36.5 97600 36.5 down down correct
USOI.US Credit Suisse X 20230119 0 83.39 83.6 82.71 83.42 39000 83.42 up up correct
USXF.US iShares ESG Advanced MSCI USA ETF 20230119 0 31.42 31.42 31.15 31.221 37500 31.221 down up incorrect
VCIT.US Vanguard Intermediate 20230119 0 80.65 80.89 80.64 80.81 13078900 80.81 up up correct
VCLT.US Vanguard Long 20230119 0 81.53 81.93 81.35 81.8 1531000 81.8 up up correct
VCSH.US Vanguard Scottsdale Funds 20230119 0 76.39 76.41 76.31 76.39 10769800 76.39
VGIT.US Vanguard Intermediate 20230119 0 60.16 60.22 60.08 60.15 1855300 60.15 down down correct
VGLT.US Vanguard Scottsdale Funds 20230119 0 66.56 66.69 66.2 66.46 827000 66.46 down down correct
VGSH.US Vanguard Short 20230119 0 58.31 58.33 58.28 58.32 2681700 58.32 up up correct
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20230119 0 73.67 73.86 73.393 73.69 400300 73.69 up up correct
VMBS.US Vanguard Mortgage 20230119 0 47.27 47.28 47.13 47.23 4659800 47.23 down down correct
VNQI.US Vanguard Global ex 20230119 0 43.47 43.69 43.4 43.61 420900 43.61 up down incorrect
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20230119 0 177.75 178.31 176.67 177.32 177300 177.32 down down correct
VONG.US Vanguard Scottsdale Funds 20230119 0 56.47 56.73 56.15 56.36 2465400 56.36 down down correct
VONV.US Vanguard Scottsdale Funds 20230119 0 67.59 67.85 67.23 67.49 1198100 67.49 down down correct
VPN.US Global X Funds 20230119 0 13.22 13.32 13.19 13.25 5700 13.25 up up correct
VRIG.US Invesco Actively Managed Exchange 20230119 0 24.89 24.89 24.88 24.88 137500 24.88 down down correct
VSDA.US VictoryShares Dividend Accelerator ETF 20230119 0 44.76 44.76 44.34 44.37 21100 44.37 down down correct
VSMV.US VictoryShares US Multi 20230119 0 37.897 38.01 37.72 37.87 11600 37.87 down down correct
VTC.US Vanguard Scottsdale Funds 20230119 0 77.44 77.56 77.315 77.518 25000 77.518 up up correct
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20230119 0 175.05 175.98 174.39 174.94 35900 174.94 down up incorrect
VTIP.US Vanguard Malvern Funds 20230119 0 46.99 47.11 46.98 47.11 2830000 47.11 up up correct
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20230119 0 163.79 164.01 162.44 163.16 11600 163.16 down down correct
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20230119 0 73.7 73.87 72.95 73.44 1958900 73.44 down down correct
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20230119 0 126.5 126.95 125.63 126.28 16000 126.28 down down correct
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20230119 0 63.75 63.92 63.58 63.8 288700 63.8 up up correct
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20230119 0 55.29 55.51 55.08 55.39 2565900 55.39 up up correct
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20230119 0 63.11 63.38 62.908 63.28 774600 63.28 up down incorrect
WBND.US Western Asset Total Return ETF 20230119 0 21.06 21.08 21.04 21.05 16100 21.05 down up incorrect
WCBR.US WisdomTree Trust 20230119 0 15.16 15.22 15 15.109 6000 15.109 down down correct
WINC.US Legg Mason ETF Investment Trust 20230119 0 23.942 23.96 23.92 23.945 12500 23.945 up up correct
WIZ.US Alpha Architect Merlyn.AI Bull 20230119 0 28.13 28.274 28.13 28.274 8400 28.274 up up correct
WNDY.US Global X Wind Energy ETF 20230119 0 19.02 19.049 18.97 18.97 1400 18.97 down down correct
WOOD.US iShares Global Timber & Forestry ETF 20230119 0 75.24 75.29 74.71 75.17 3900 75.17 down down correct
XT.US iShares Exponential Technologies ETF 20230119 0 50.63 50.81 50 50.22 157400 50.22 down down correct
YLCO.US Global X YieldCo & Renewable Energy Income ETF 20230119 0 13.545 13.58 13.38 13.44 35838 13.44 down down correct
YLDE.US ClearBridge Dividend Strategy ESG ETF 20230119 0 39.382 39.42 39.314 39.314 1600 39.314 down down correct

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