CollectAI

close-nasdaq_etfs

2023/02/01

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20230201 0 49.85 50.43 49.81 50.43 900 50.43 up down incorrect
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20230201 0 71.37 72.25 71.03 72.03 603400 72.03 up down incorrect
ACWI.US iShares Trust 20230201 0 91.02 92.71 90.43 92.18 3807600 92.18 up up correct
ACWX.US iShares MSCI ACWI ex U.S. ETF 20230201 0 49.59 50.21 49.23 50.01 2347300 50.01 up up correct
ADRE.US Invesco BLDRS Emerging Markets 50 ADR Index Fund 20230201 0 42.98 43.35 42.52 43.12 31800 43.12 up up correct
AGNG.US Global X Aging Population ETF 20230201 0 26.83 27.161 26.78 27.161 1300 27.161 up up correct
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20230201 0 43.75 43.87 43.64 43.87 136000 43.87 up up correct
AIA.US iShares Trust 20230201 0 65.54 66.62 65.26 66.36 273700 66.36 up down incorrect
AIQ.US Global X Artificial Intelligence & Technology ETF 20230201 0 23.03 23.78 22.86 23.576 24600 23.576 up up correct
AIRR.US First Trust Exchange 20230201 0 48.76 50 48.626 49.62 63100 49.62 up up correct
ALTY.US Global X Funds 20230201 0 11.83 11.95 11.77 11.925 17500 11.8584 up up correct
ANGL.US VanEck Vectors ETF Trust 20230201 0 27.99 28.33 27.88 28.22 2729000 28.22 up up correct
AQWA.US Global X Funds 20230201 0 14.765 15.03 14.765 15.03 2400 15.03 up up correct
ASET.US FlexShares Real Assets Allocation Index Fund 20230201 0 31.99 31.99 31.91 31.91 300 31.91 down down correct
BBH.US VanEck Vectors Biotech ETF 20230201 0 167.83 168.29 164.91 167.84 9900 167.84 up up correct
BFIT.US Global X Health & Wellness ETF 20230201 0 23.37 23.75 23.37 23.75 500 23.75 up up correct
BGRN.US iShares Trust 20230201 0 47.33 47.64 47.205 47.59 14100 47.59 up up correct
BIB.US ProShares Ultra Nasdaq Biotechnology 20230201 0 61.48 62 59.2 61.32 37600 61.32 down down correct
BICK.US First Trust BICK Index Fund 20230201 0 27.2 27.34 26.97 27.34 5100 27.34 up up correct
BIS.US ProShares UltraShort Nasdaq Biotechnology 20230201 0 18.56 18.56 18.15 18.35 16100 18.35 down down correct
BJK.US VanEck Vectors Gaming ETF 20230201 0 44.21 44.66 43.54 44.51 9500 44.51 up down incorrect
BKCH.US Global X Blockchain ETF 20230201 0 21.07 22.588 20.5 22.3 59700 22.3 up down incorrect
BLCN.US Siren ETF Trust 20230201 0 23.14 23.85 22.75 23.85 39100 23.85 up up correct
BND.US Vanguard Bond Index Funds 20230201 0 74.16 74.58 73.92 74.52 7473900 74.52 up down incorrect
BNDW.US Vanguard Total World Bond ETF 20230201 0 68.87 69.16 68.74 69.1 56300 69.1 up up correct
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20230201 0 48.56 48.65 48.47 48.64 2698200 48.64 up up correct
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20230201 0 23.8 24.698 23.8 24.58 901200 24.58 up up correct
BSCE.US Invesco BulletShares 2023 USD Emerging Markets Debt ETF 20230201 0 23.35 23.4 23.32 23.385 8413 23.385 up down incorrect
BSCN.US Invesco BulletShares 2023 Corporate Bond ETF 20230201 0 21.04 21.05 21.03 21.05 642300 21.05 up up correct
BSCO.US Invesco Exchange 20230201 0 20.59 20.64 20.59 20.63 633300 20.63 up up correct
BSCP.US Invesco BulletShares 2025 Corporate Bond ETF 20230201 0 20.32 20.38 20.29 20.36 645600 20.36 up up correct
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20230201 0 19.22 19.3 19.161 19.295 318200 19.295 up up correct
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20230201 0 19.41 19.51 19.356 19.5 180100 19.5 up down incorrect
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20230201 0 20.18 20.3 20.12 20.29 146700 20.29 up up correct
BSCT.US Invesco BulletShares 2029 Corporate Bond ETF 20230201 0 18.4 18.51 18.32 18.485 100500 18.485 up up correct
BSCU.US Invesco BulletShares 2030 Corporate Bond ETF 20230201 0 16.65 16.74 16.57 16.74 55500 16.74 up up correct
BSCV.US Invesco BulletShares 2031 Corporate Bond ETF 20230201 0 16.49 16.61 16.38 16.57 45000 16.57 up up correct
BSDE.US Invesco BulletShares (R) 2024 Emerging Markets Debt ETF 20230201 0 24.1 24.17 24.09 24.17 1300 24.17 up up correct
BSJN.US Invesco BulletShares 2023 High Yield Corporate Bond ETF 20230201 0 23.5 23.62 23.485 23.575 316000 23.575 up up correct
BSJO.US Invesco BulletShares 2024 High Yield Corporate Bond ETF 20230201 0 22.5 22.66 22.454 22.6 491500 22.6 up up correct
BSJP.US Invesco BulletShares 2025 High Yield Corporate Bond ETF 20230201 0 22.5 22.7 22.48 22.646 277600 22.646 up up correct
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20230201 0 23 23.27 22.98 23.18 144400 23.18 up down incorrect
BSJR.US Invesco BulletShares 2027 High Yield Corporate Bond ETF 20230201 0 22.04 22.275 21.99 22.21 53100 22.21 up down incorrect
BSJS.US Invesco BulletShares 2028 High Yield Corporate Bond ETF 20230201 0 21.39 21.69 21.345 21.59 42900 21.59 up up correct
BSJT.US Invesco BulletShares 2029 High Yield Corporate Bond ETF 20230201 0 20.75 21.03 20.71 20.945 5200 20.945 up down incorrect
BSMN.US Invesco Exchange 20230201 0 25.21 25.21 25.17 25.2 19400 25.2 down down correct
BSMO.US Invesco Exchange 20230201 0 24.96 24.97 24.9 24.965 22600 24.965 up up correct
BSMP.US Invesco Exchange 20230201 0 24.68 24.72 24.64 24.7 29700 24.7 up up correct
BSMQ.US Invesco Exchange 20230201 0 23.94 24.01 23.915 23.975 25900 23.975 up up correct
BSMR.US Invesco Exchange 20230201 0 24.05 24.1 24 24.09 17900 24.09 up up correct
BSMS.US Invesco Exchange 20230201 0 23.81 23.91 23.8 23.895 32800 23.895 up down incorrect
BSMT.US Invesco Exchange 20230201 0 23.56 23.63 23.541 23.63 12200 23.63 up down incorrect
BSMU.US Invesco BulletShares 2030 Municipal Bond ETF 20230201 0 22.475 22.54 22.412 22.515 17200 22.515 up up correct
BSMV.US Invesco BulletShares 2031 Municipal Bond ETF 20230201 0 21.63 21.66 21.53 21.65 10300 21.65 up down incorrect
BTEC.US Principal Healthcare Innovators Index ETF 20230201 0 36.288 36.908 36.288 36.908 1300 36.908 up down incorrect
BUG.US Global X Funds 20230201 0 22.18 23.382 22.06 23.25 340600 23.25 up up correct
CACG.US Legg Mason ETF Investment Trust 20230201 0 36.46 37.114 36.3 37.114 2400 37.114 up up correct
CARZ.US First Trust NASDAQ Global Auto Index Fund 20230201 0 48.33 49.99 48.33 49.99 3200 49.99 up up correct
CATH.US Global X S&P 500 Catholic Values ETF 20230201 0 49.51 50.5 49.22 50.28 29900 50.28 up up correct
CDC.US Victory Portfolios II 20230201 0 64.87 65.76 64.34 65.37 405600 65.37 up down incorrect
CDL.US Victory Portfolios II 20230201 0 61.51 62.161 61 61.97 17100 61.97 up up correct
CEFA.US Global X S&P Catholic Values Developed ex 20230201 0 28.04 28.38 27.89 28.38 2284 28.38 up up correct
CEY.US VictoryShares Emerging Market High Div Volatility Wtd ETF 20230201 0 0 0 0 0 0 0
CFA.US VictoryShares US 500 Volatility Wtd ETF 20230201 0 71 72.29 70.68 71.99 55700 71.99 up up correct
CFO.US Victory Portfolios II 20230201 0 64.86 65.23 64.86 65.2 50100 65.2 up up correct
CHB.US Global X China Biotech Innovation ETF 20230201 0 10.7 10.7 10.7 10.7 23 10.7
CHNA.US ETF Series Solutions 20230201 0 21.5 22.52 21.43 22.52 1200 22.52 up up correct
CIBR.US First Trust Exchange 20230201 0 40.28 41.742 40.14 41.51 609900 41.51 up up correct
CID.US VictoryShares International High Div Volatility Wtd ETF 20230201 0 31.79 32.32 31.79 32.32 1800 32.32 up up correct
CIL.US Victory Portfolios II 20230201 0 40.38 40.439 40.38 40.439 200 40.439 up down incorrect
CIZ.US VictoryShares Developed Enhanced Volatility Wtd ETF 20230201 0 31.896 32.04 31.896 32.03 2100 32.03 up up correct
CLOU.US Global X Funds 20230201 0 17.99 18.62 17.885 18.54 231500 18.54 up up correct
CLRG.US IndexIQ ETF Trust 20230201 0 33.64 33.64 33.5 33.5 600 33.5 down down correct
CNCR.US Loncar Cancer Immunotherapy ETF 20230201 0 14.721 14.96 14.721 14.96 800 14.96 up up correct
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20230201 0 28.01 28.07 27.46 27.65 1261700 27.65 down down correct
CSA.US Victory Portfolios II 20230201 0 64.131 65.01 64.131 64.399 2100 64.399 up up correct
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20230201 0 56.5 57.73 56.359 57.41 66300 57.41 up down incorrect
CSF.US VictoryShares US Discovery Enhanced Volatility Wtd ETF 20230201 0 55.972 56.33 55.9 56.33 51400 56.33 up up correct
CSML.US IQ Chaikin U.S. Small Cap ETF 20230201 0 34.54 35.1 34.54 35.04 1700 35.04 up up correct
CTEC.US Global X Funds 20230201 0 16.81 17.29 16.7 17.14 68300 17.14 up up correct
CXSE.US WisdomTree Trust 20230201 0 40.12 40.57 39.81 40.39 63600 40.39 up up correct
DALI.US First Trust Dorsey Wright DALI 1 ETF 20230201 0 25.605 25.86 25.549 25.86 2000 25.86 up up correct
DAPP.US VanEck Vectors ETF Trust 20230201 0 4.46 4.779 4.35 4.74 84300 4.74 up up correct
DAX.US Global X DAX Germany ETF 20230201 0 28.52 29.129 28.51 28.93 17200 28.93 up up correct
DDI.US DoubleDown Interactive Co. Ltd. American Depository Shares 20230201 0 9.898 10.12 9.5 9.8 9000 9.8 down up incorrect
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20230201 0 30.23 30.57 30.138 30.52 3000 30.52 up up correct
DEMZ.US Democratic Large Cap Core ETF 20230201 0 25.688 26.1 25.688 26.1 700 26.1 up up correct
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20230201 0 23.21 23.47 23.09 23.36 12900 23.36 up up correct
DGRS.US WisdomTree Trust 20230201 0 44.91 46 44.77 45.74 15000 45.74 up up correct
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20230201 0 62.31 63.43 61.91 63.05 366900 63.05 up up correct
DMXF.US iShares ESG Advanced MSCI EAFE Index ETF 20230201 0 59.32 60.201 59.03 60.01 76100 60.01 up up correct
DRIV.US Global X Funds 20230201 0 23.83 24.6 23.77 24.39 160400 24.39 up up correct
DSLV.US VelocityShares 3x Inverse Silver ETN Linked to the S&P GSCI Silver Index ER 20230201 0 0.7094 0.7094 0.7094 0.7094 0 0.7094
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20230201 0 24.24 24.24 24.24 24.24 100 24.24
DVOL.US First Trust Exchange 20230201 0 26.21 26.32 26.12 26.23 4400 26.23 up up correct
DVY.US iShares Trust 20230201 0 125.02 126.88 124.26 126.09 666400 126.09 up up correct
DWAS.US Invesco DWA SmallCap Momentum ETF 20230201 0 77.26 78.76 76.64 78.26 27000 78.26 up up correct
DWAW.US AdvisorShares Trust 20230201 0 33.83 34.39 33.65 34.27 15900 34.27 up up correct
DWEQ.US AdvisorShares Trust 20230201 0 18.88 19.1 18.87 19.074 5900 19.074 up up correct
DWMC.US AdvisorShares Trust 20230201 0 33.84 34.45 33.84 33.97 1900 33.97 up down incorrect
DWSH.US AdvisorShares Dorsey Wright Short ETF 20230201 0 8.248 8.25 7.91 7.93 82400 7.93 down down correct
DWUS.US AdvisorShares Trust 20230201 0 34.47 34.86 34.47 34.72 700 34.72 up down incorrect
DXGE.US WisdomTree Germany Hedged Equity Fund 20230201 0 34.98 35.22 34.98 35.22 500 35.22 up up correct
DXJS.US WisdomTree Trust 20230201 0 46.41 46.42 46.41 46.42 600 46.42 up up correct
EBIZ.US Global X Funds 20230201 0 20.17 20.78 20.06 20.71 11100 20.71 up up correct
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20230201 0 19.69 19.905 19.55 19.765 13500 19.765 up up correct
EDOC.US Global X Telemedicine & Digital Health ETF 20230201 0 12.48 12.78 12.36 12.78 6600 12.78 up up correct
EDUT.US Global X Education ETF 20230201 0 24.2001 25.08 24.2001 25.08 205 25.08 up up correct
EEMA.US iShares MSCI Emerging Markets Asia ETF 20230201 0 70.12 70.99 69.82 70.79 44400 70.79 up up correct
EFAS.US Global X MSCI SuperDividend EAFE ETF 20230201 0 14.5 14.725 14.44 14.725 6900 14.6428 up down incorrect
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20230201 0 88.02 89.315 87.87 89.26 8471973 89.26 up up correct
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20230201 0 63.45 64.24 63.45 63.95 1200 63.95 up up correct
EMIF.US iShares Emerging Markets Infrastructure ETF 20230201 0 22.39 22.39 22.39 22.39 100 22.39
EMXC.US iShares MSCI Emerging Markets ex China ETF 20230201 0 50.94 51.45 50.6 51.31 760300 51.31 up up correct
EMXF.US iShares Trust 20230201 0 37.32 37.67 37.05 37.515 6200 37.515 up up correct
ENZL.US iShares MSCI New Zealand ETF 20230201 0 52.35 53 52.09 52.72 13300 52.72 up up correct
EQRR.US ProShares Equities for Rising Rates ETF 20230201 0 55.539 55.75 54.982 55.6 13000 55.6 up up correct
ESGD.US iShares ESG Aware MSCI EAFE ETF 20230201 0 71.67 72.63 71.16 72.39 570500 72.39 up down incorrect
ESGE.US iShares ESG Aware MSCI EM ETF 20230201 0 33.2 33.575 32.97 33.47 731600 33.47 up up correct
ESGU.US iShares ESG Aware MSCI USA ETF 20230201 0 89.91 91.84 89.3 91.21 1038200 91.21 up up correct
ESMV.US iShares ESG MSCI USA Min Vol Factor ETF 20230201 0 23.419 23.419 23.419 23.419 100 23.419
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20230201 0 48.7 50 48.48 49.86 16000 49.86 up up correct
EUFN.US iShares MSCI Europe Financials ETF 20230201 0 19.89 20.27 19.85 20.19 4332200 20.19 up up correct
EWEB.US Global X Emerging Markets Internet & E 20230201 0 25.152 25.51 25.152 25.37 1100 25.37 up down incorrect
EWJV.US iShares Trust 20230201 0 25.95 26.1 25.79 26.03 14600 26.03 up up correct
EWZS.US iShares MSCI Brazil Small 20230201 0 12.83 13.01 12.7 13 66900 13 up up correct
FAAR.US First Trust Exchange 20230201 0 30.04 30.09 29.781 29.93 31400 29.93 down down correct
FAB.US First Trust Exchange 20230201 0 75.73 77.3727 75.6612 77.04 50964 77.04 up up correct
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20230201 0 100.65 102.17 99.82 101.91 6300 101.91 up up correct
FALN.US iShares Fallen Angels USD Bond ETF 20230201 0 25.46 25.765 25.38 25.7 1195700 25.7 up down incorrect
FBZ.US First Trust Brazil AlphaDEX Fund 20230201 0 11.09 11.28 11.08 11.28 5400 11.28 up down incorrect
FCA.US First Trust Exchange 20230201 0 23.81 24.52 23.73 23.8 26100 23.8 down down correct
FCAL.US First Trust Exchange 20230201 0 49.7 49.84 49.65 49.75 3600 49.75 up up correct
FCEF.US First Trust CEF Income Opportunity ETF 20230201 0 20.6 20.72 20.49 20.72 4000 20.72 up up correct
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20230201 0 32.75 33.07 32.62 33 37600 33 up up correct
FDIV.US First Trust Strategic Income ETF 20230201 0 45.15 45.32 45.11 45.32 2160 45.32 up down incorrect
FDNI.US First Trust Dow Jones International Internet ETF 20230201 0 25.88 26.51 25.36 26.3 3300 26.3 up up correct
FDT.US First Trust Exchange 20230201 0 52.23 52.86 51.87 52.75 58300 52.75 up up correct
FDTS.US First Trust Developed Markets ex 20230201 0 41.08 41.17 41.08 41.1 700 41.1 up up correct
FEM.US First Trust Emerging Markets AlphaDEX Fund 20230201 0 22.03 22.13 21.76 22 188100 22 down down correct
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20230201 0 27.76 28.08 27.54 28.056 299200 28.056 up up correct
FEMS.US First Trust Exchange 20230201 0 39.55 39.92 39.29 39.72 198600 39.72 up up correct
FEP.US First Trust Europe AlphaDEX Fund 20230201 0 35.89 36.48 35.72 36.32 89300 36.32 up up correct
FEUZ.US First Trust Exchange 20230201 0 39.98 40.329 39.861 40.329 400 40.329 up up correct
FEX.US First Trust Large Cap Core AlphaDEX Fund 20230201 0 84.61 86.27 84.25 85.69 174600 85.69 up up correct
FGM.US First Trust Germany AlphaDEX Fund 20230201 0 40.3 40.7 40.3 40.7 11400 40.7 up down incorrect
FICS.US First Trust International Developed Cap Strength ETF 20230201 0 31.055 31.37 30.85 31.33 3400 31.33 up up correct
FID.US First Trust S&P International Dividend Aristocrats ETF 20230201 0 16.24 16.38 16.19 16.38 65400 16.38 up up correct
FINX.US Global X FinTech ETF 20230201 0 22.22 22.99 22.13 22.87 158600 22.87 up up correct
FIXD.US First Trust Exchange 20230201 0 45.63 45.88 45.45 45.84 561300 45.84 up up correct
FJP.US First Trust Japan AlphaDEX Fund 20230201 0 44.55 45.09 44.55 45.09 1000 45.09 up up correct
FKU.US First Trust United Kingdom AlphaDEX Fund 20230201 0 34.99 35.47 34.8 35.42 19400 35.42 up up correct
FLN.US First Trust Latin America AlphaDEX Fund 20230201 0 18.44 18.56 18.22 18.52 22400 18.52 up down incorrect
FMB.US First Trust Managed Municipal ETF 20230201 0 51.47 51.56 51.38 51.54 485000 51.54 up down incorrect
FMHI.US First Trust Exchange 20230201 0 47.78 47.882 47.71 47.88 101100 47.88 up up correct
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20230201 0 48.34 49.59 48.16 49.22 82100 49.22 up down incorrect
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20230201 0 96.33 98.69 95.9 97.79 176700 97.79 up up correct
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20230201 0 60.73 62.27 60.67 61.93 15000 61.93 up up correct
FPA.US First Trust Asia Pacific Ex 20230201 0 27.95 28.21 27.95 28.21 300 28.21 up up correct
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20230201 0 21.37 21.71 21.35 21.71 1300 21.71 up up correct
FPXI.US First Trust International Equity Opportunities ETF 20230201 0 41.43 42.055 41.326 41.91 40100 41.91 up down incorrect
FSZ.US First Trust Switzerland AlphaDEX Fund 20230201 0 59.74 60.35 59.74 60.2 4700 60.2 up up correct
FTA.US First Trust Large Cap Value AlphaDEX Fund 20230201 0 71.24 72.65 70.84 72.18 55800 72.18 up up correct
FTAG.US First Trust Exchange 20230201 0 30.77 31.04 30.65 31.04 3200 31.04 up up correct
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20230201 0 94.98 96.51 94.32 95.76 66100 95.76 up up correct
FTCS.US First Trust Capital Strength ETF 20230201 0 75.49 76.2 74.8 75.75 563000 75.75 up up correct
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20230201 0 24.48 24.51 24.058 24.3 944700 24.3 down down correct
FTHI.US First Trust BuyWrite Income ETF 20230201 0 20.31 20.44 20.15 20.42 102700 20.42 up down incorrect
FTLB.US First Trust Hedged BuyWrite Income ETF 20230201 0 19.22 19.44 19.21 19.44 25697 19.44 up up correct
FTRI.US First Trust Exchange 20230201 0 14.53 14.68 14.38 14.6 150700 14.6 up up correct
FTSL.US First Trust Senior Loan Fund 20230201 0 45.57 45.72 45.42 45.7 452400 45.7 up up correct
FTSM.US First Trust Enhanced Short Maturity ETF 20230201 0 59.5 59.535 59.473 59.49 2349000 59.49 down down correct
FTXD.US First Trust Nasdaq Retail ETF 20230201 0 27.29 27.7123 27.29 27.7123 182 27.7123 up down incorrect
FTXG.US First Trust Nasdaq Food & Beverage ETF 20230201 0 26.54 26.867 26.54 26.78 144600 26.78 up up correct
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20230201 0 27.53 27.69 27.308 27.62 2900 27.62 up down incorrect
FTXL.US First Trust Nasdaq Semiconductor ETF 20230201 0 60.22 63.19 60.22 62.7 7900 62.7 up up correct
FTXN.US First Trust Nasdaq Oil & Gas ETF 20230201 0 28.93 28.97 27.8 28.26 182000 28.26 down down correct
FTXO.US First Trust Nasdaq Bank ETF 20230201 0 28.54 29.23 28.54 28.97 235900 28.97 up up correct
FTXR.US First Trust Nasdaq Transportation ETF 20230201 0 28.43 29.3 28.41 29.097 16200 29.097 up up correct
FV.US First Trust Dorsey Wright Focus 5 ETF 20230201 0 48.41 48.93 47.61 48.45 448500 48.45 up up correct
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20230201 0 35.72 35.95 35.39 35.76 28100 35.76 up down incorrect
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20230201 0 60.2 61.66 59.88 61.21 22500 61.21 up up correct
FYT.US First Trust Small Cap Value AlphaDEX Fund 20230201 0 50.59 51.95 50.56 51.56 55500 51.56 up down incorrect
FYX.US First Trust Exchange 20230201 0 86.53 88.95 86.26 87.99 91100 87.99 up up correct
GENY.US Principal Millennials Index ETF 20230201 0 45.71 46.58 45.42 46.314 3600 46.314 up up correct
GET.US Getnet Adquirência e Serviços para Meios de Pagamento S.A. 20230201 0 1.75 1.78 1.75 1.75 600 1.75
GIGE.US SoFi Gig Economy ETF 20230201 0 16.1742 16.5752 15.98 16.5752 1161 16.5752 up up correct
GLDI.US Credit Suisse X 20230201 0 149.59 150.83 149.59 150.58 7300 150.58 up up correct
GNMA.US iShares GNMA Bond ETF 20230201 0 44.88 45.21 44.77 45.19 58900 45.19 up up correct
GNOM.US Global X Genomics & Biotechnology ETF 20230201 0 13.63 13.931 13.38 13.8 24900 13.8 up up correct
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20230201 0 95.08 97.12 94.5 96.67 60300 96.67 up up correct
GXTG.US Global X Funds 20230201 0 27.18 28.04 26.89 28.04 7100 28.04 up down incorrect
HERD.US Pacer Cash Cows Fund of Funds ETF 20230201 0 34.5 34.9 34.2 34.69 23600 34.69 up up correct
HERO.US Global X Funds 20230201 0 20.23 20.74 20.046 20.58 73500 20.58 up up correct
HEWG.US iShares Trust 20230201 0 30.5 30.5 30.47 30.47 1900 30.47 down down correct
HLAL.US Wahed FTSE USA Shariah ETF 20230201 0 37.27 37.95 37 37.76 78200 37.76 up up correct
HNDL.US Strategy Shares 20230201 0 20.56 20.95 20.52 20.95 132800 20.95 up up correct
HYDR.US Global X Hydrogen ETF 20230201 0 13.58 13.92 13.375 13.78 24100 13.78 up down incorrect
HYLS.US First Trust Tactical High Yield ETF 20230201 0 40.46 40.8 40.38 40.76 616400 40.76 up up correct
HYXE.US iShares iBoxx $ High Yield ex Oil & Gas Corporate Bond ETF 20230201 0 44.58 45.16 44.58 45.06 7389 45.06 up down incorrect
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20230201 0 44.58 45.16 44.58 45.06 7400 45.06 up up correct
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20230201 0 21.09 21.14 21 21.11 9500 21.11 up up correct
IBB.US iShares Biotechnology ETF 20230201 0 136.18 137.54 134.08 136.71 1633300 136.71 up up correct
IBBQ.US Invesco Nasdaq Biotechnology ETF 20230201 0 21.79 21.92 21.499 21.82 6700 21.82 up up correct
IBET.US iBET Sports Betting and Gaming ETF 20230201 0 10.18 10.3 10.18 10.27 1100 10.27 up up correct
IBTD.US iShares Trust 20230201 0 24.7 24.7 24.68 24.69 618100 24.69 down up incorrect
IBTE.US iShares Trust 20230201 0 23.89 23.91 23.86 23.91 815900 23.91 up up correct
IBTF.US iShares Trust 20230201 0 23.45 23.5 23.41 23.5 363100 23.5 up up correct
IBTG.US iShares Trust 20230201 0 23.03 23.1 22.974 23.1 67900 23.1 up up correct
IBTH.US iShares Trust 20230201 0 22.63 22.736 22.6 22.72 60100 22.72 up up correct
IBTI.US iShares Trust 20230201 0 22.43 22.57 22.4 22.56 116600 22.56 up up correct
IBTJ.US iShares Trust 20230201 0 22.145 22.26 22.1 22.26 24200 22.26 up up correct
IBTK.US iShares iBonds Dec 2030 Term Treasury ETF 20230201 0 20.2 20.285 20.13 20.28 40132 20.28 up up correct
IBTL.US iShares iBonds Dec 2031 Term Treasury ETF 20230201 0 21.16 21.29 21.1 21.29 29000 21.29 up up correct
ICLN.US iShares Global Clean Energy ETF 20230201 0 20.65 21.12 20.44 20.95 3272400 20.95 up up correct
IDLB.US Invesco FTSE International Low Beta Equal Weight ETF 20230201 0 25.73 25.73 25.73 25.73 100 25.73
IEF.US iShares 7 20230201 0 99.2 99.77 98.83 99.71 20159100 99.71 up up correct
IEI.US iShares 3 20230201 0 117.24 117.76 116.9 117.73 1474500 117.73 up up correct
IEUS.US iShares MSCI Europe Small 20230201 0 55.07 55.85 54.69 55.61 25300 55.61 up up correct
IFGL.US iShares International Developed Real Estate ETF 20230201 0 22.54 22.86 22.47 22.69 30000 22.69 up up correct
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20230201 0 17.64 17.79 17.46 17.67 117000 17.67 up up correct
IGF.US iShares Trust 20230201 0 48.24 48.88 47.93 48.69 318900 48.69 up up correct
IGIB.US iShares 5 20230201 0 51.61 51.96 51.41 51.91 2209900 51.91 up down incorrect
IGOV.US iShares International Treasury Bond ETF 20230201 0 40.72 41.16 40.56 41.09 700400 41.09 up up correct
IGSB.US iShares 1 20230201 0 50.57 50.73 50.45 50.7 4195400 50.7 up down incorrect
IHYF.US Invesco High Yield Bond Factor ETF 20230201 0 21.92 22.02 21.92 22.02 200 22.02 up up correct
IJT.US iShares S&P Small 20230201 0 115.6 118.85 115.52 117.85 128100 117.85 up up correct
IMCV.US iShares Morningstar Mid 20230201 0 66.7 67.83 66.2 67.49 68600 67.49 up up correct
INDY.US iShares India 50 ETF 20230201 0 41.97 41.99 41.4 41.73 83100 41.73 down down correct
INFR.US Legg Mason Global Infrastructure ETF 20230201 0 25.373 25.373 25.373 25.373 0 25.373
IPKW.US Invesco International BuyBack Achievers ETF 20230201 0 36.2 36.59 35.98 36.46 17500 36.46 up down incorrect
ISDX.US Invesco RAFI Strategic Developed ex 20230201 0 29.19 29.5 28.88 29.39 42600 29.39 up down incorrect
ISEM.US Invesco RAFI Strategic Emerging Markets ETF 20230201 0 25.27 25.45 25.13 25.4 129300 25.4 up up correct
ISHG.US iShares 1 20230201 0 71.11 71.6 71.01 71.6 6700 71.6 up up correct
ISTB.US iShares Core 1 20230201 0 47.08 47.22 47 47.21 1228700 47.21 up up correct
IUS.US Invesco RAFI Strategic US ETF 20230201 0 38.41 39.09 38.24 38.86 37600 38.86 up up correct
IUSB.US iShares Core Total USD Bond Market ETF 20230201 0 46.38 46.67 46.04 46.64 2821400 46.64 up up correct
IUSG.US iShares Core S&P U.S. Growth ETF 20230201 0 85.91 87.74 85.26 87.13 706900 87.13 up up correct
IUSS.US Invesco RAFI Strategic US Small Company ETF 20230201 0 36.77 37.65 36.64 37.45 24700 37.45 up up correct
IUSV.US iShares Core S&P U.S. Value ETF 20230201 0 75.45 77.04 75.04 76.52 1769900 76.52 up up correct
IXUS.US iShares Core MSCI Total International Stock ETF 20230201 0 63 63.81 62.55 63.56 1559000 63.56 up up correct
JKI.US iShares Morningstar Mid 20230201 0 66.7 67.8299 66.2 67.49 68619 67.49 up up correct
JOET.US Virtus ETF Trust II 20230201 0 27.94 28.4 27.77 28.18 131500 28.18 up up correct
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20230201 0 52.35 53.43 51.98 53.43 9200 53.43 up up correct
KBWB.US Invesco Exchange 20230201 0 57.29 58.8 57.24 58.26 673919 58.26 up down incorrect
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20230201 0 17.13 17.51 17.04 17.4 122100 17.4 up up correct
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20230201 0 89.31 89.31 87.8 88.59 19300 88.59 down down correct
KBWR.US Invesco KBW Regional Banking ETF 20230201 0 58.49 59.53 58.16 59.29 4700 59.29 up up correct
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20230201 0 22.07 22.31 21.68 22.15 71000 22.15 up up correct
KEJI.US Global X Funds 20230201 0 14.13 14.32 14.13 14.32 900 14.32 up up correct
KRMA.US Global X Conscious Companies ETF 20230201 0 29.42 29.8 29.13 29.8 11500 29.8 up down incorrect
KROP.US Global X Funds 20230201 0 16.93 17.26 16.88 17.189 1800 17.189 up up correct
LDEM.US iShares ESG MSCI EM Leaders ETF 20230201 0 47.85 48.17 47.44 48.17 3100 48.17 up up correct
LDSF.US First Trust Exchange 20230201 0 18.74 18.78 18.69 18.78 40900 18.78 up down incorrect
LEGR.US First Trust Exchange 20230201 0 37.66 38.24 37.42 38.24 6300 38.24 up up correct
LMBS.US First Trust Low Duration Opportunities ETF 20230201 0 48.09 48.49 48.07 48.19 849300 48.19 up up correct
LNGR.US Global X Aging Population ETF 20230201 0 26.8299 27.1606 26.78 27.1606 1349 27.1606 up up correct
LRGE.US ClearBridge Large Cap Growth ESG ETF 20230201 0 44.74 45.88 44.74 45.64 23600 45.64 up up correct
LVHD.US Legg Mason Low Volatility High Dividend ETF 20230201 0 38.75 39.15 38.4 38.93 80300 38.882 up up correct
MBB.US iShares Trust 20230201 0 95.83 96.51 95.51 96.45 1879300 96.45 up up correct
MCEF.US First Trust Municipal CEF Income Opportunity ETF 20230201 0 16.835 17.01 16.835 17.01 685 17.01 up up correct
MCHI.US iShares MSCI China ETF 20230201 0 54.39 55.02 54 54.82 6992800 54.82 up up correct
MDCP.US VictoryShares THB Mid Cap ESG ETF 20230201 0 23.804 23.804 23.804 23.804 0 23.804
MDIV.US First Trust Multi 20230201 0 15.94 16.18 15.94 16.08 87400 16.08 up up correct
MILN.US Global X Millennials Consumer ETF 20230201 0 29.769 30.6 29.67 30.43 10300 30.43 up up correct
NFTY.US First Trust Exchange 20230201 0 43.5 43.5 42.54 42.69 13800 42.69 down down correct
NXTG.US First Trust Exchange 20230201 0 66.65 68.21 66.65 67.89 52600 67.89 up up correct
ONEQ.US Fidelity Nasdaq Composite Index ETF 20230201 0 45.42 46.65 45.09 46.29 252101 46.29 up up correct
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20230201 0 14.81 14.84 14.52 14.65 6702400 14.65 down up incorrect
PDP.US Invesco DWA Momentum ETF 20230201 0 75.55 77.1 75.1 76.6 19800 76.6 up up correct
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20230201 0 21.34 21.76 21.3 21.63 621700 21.63 up up correct
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20230201 0 69.22 70.61 69.05 70.35 14000 70.35 up up correct
PFF.US iShares Preferred and Income Securities ETF 20230201 0 33.45 33.66 33.32 33.6 4726400 33.6 up down incorrect
PFI.US Invesco DWA Financial Momentum ETF 20230201 0 43.16 43.75 43.09 43.51 2200 43.51 up up correct
PFM.US Invesco Dividend Achievers ETF 20230201 0 37.36 37.9 37.1 37.66 26800 37.66 up down incorrect
PGJ.US Invesco Golden Dragon China ETF 20230201 0 33.23 33.93 32.95 33.69 192700 33.69 up up correct
PHO.US Invesco Water Resources ETF 20230201 0 54.19 55.56 54.1 55.18 339900 55.18 up up correct
PID.US Invesco International Dividend Achievers ETF 20230201 0 17.96 18.1 17.77 18.02 158400 18.02 up down incorrect
PIE.US Invesco DWA Emerging Markets Momentum ETF 20230201 0 18.93 19.16 18.85 19.11 24000 19.11 up up correct
PIO.US Invesco Global Water ETF 20230201 0 35.48 36 35.27 35.95 10700 35.95 up up correct
PIZ.US Invesco DWA Developed Markets Momentum ETF 20230201 0 29.79 30.2 29.47 30.05 127200 30.05 up up correct
PKW.US Invesco BuyBack Achievers ETF 20230201 0 91 92.63 90.16 91.98 83700 91.98 up up correct
PLW.US Invesco Exchange 20230201 0 30.07 30.23 29.91 30.2 23600 30.2 up up correct
PNQI.US Invesco NASDAQ Internet ETF 20230201 0 133.82 137.77 133 137.05 30700 137.05 up up correct
POTX.US Global X Funds 20230201 0 12.71 13.08 12.46 12.99 23400 12.99 up down incorrect
PPH.US VanEck Vectors ETF Trust 20230201 0 78.03 78.35 77.14 78 222000 78 down down correct
PRFZ.US Invesco FTSE RAFI US 1500 Small 20230201 0 173.39 177.71 172.97 176.28 29600 176.28 up up correct
PSC.US Principal Exchange 20230201 0 42.67 43.55 42.67 43.425 5200 43.425 up up correct
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20230201 0 107.43 109.61 107.43 109.16 10900 109.16 up up correct
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20230201 0 93.04 94.9 92.11 94.9 11600 94.9 up up correct
PSCE.US Invesco S&P SmallCap Energy ETF 20230201 0 10.7 10.75 10.27 10.64 124300 10.64 down up incorrect
PSCF.US Invesco S&P SmallCap Financials ETF 20230201 0 51.22 52.08 51.22 51.98 800 51.98 up up correct
PSCH.US Invesco S&P SmallCap Health Care ETF 20230201 0 140.02 143 139.28 142.09 5600 142.09 up up correct
PSCI.US Invesco S&P SmallCap Industrials ETF 20230201 0 99.12 99.12 99.12 99.12 300 99.12
PSCM.US Invesco S&P SmallCap Materials ETF 20230201 0 70.08 72.07 70.08 71.68 3200 71.68 up up correct
PSCT.US Invesco S&P SmallCap Information Technology ETF 20230201 0 131.91 136.56 131.91 136.29 3100 136.29 up up correct
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20230201 0 58.55 59.81 58.55 59.73 900 59.73 up down incorrect
PSET.US Principal Exchange 20230201 0 52.503 53.23 52.29 53.07 1500 53.07 up up correct
PSL.US Invesco Exchange 20230201 0 84.66 85.15 84.24 85.15 3900 85.15 up up correct
PTF.US Invesco Exchange 20230201 0 122.52 126.65 122.12 125.63 4800 125.63 up up correct
PTH.US Invesco DWA Healthcare Momentum ETF 20230201 0 121.07 122.83 120.35 122.2 8300 122.2 up up correct
PUI.US Invesco DWA Utilities Momentum ETF 20230201 0 33.83 34.31 33.74 34.15 1200 34.15 up up correct
PXI.US Invesco DWA Energy Momentum ETF 20230201 0 45.24 45.24 43.37 44.59 36500 44.59 down down correct
PY.US Principal Exchange 20230201 0 42.07 42.43 41.86 42.31 6500 42.31 up down incorrect
PYZ.US Invesco DWA Basic Materials Momentum ETF 20230201 0 90.17 92.31 89.58 91.78 68200 91.78 up up correct
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20230201 0 52.98 54.27 52.94 53.7 56500 53.7 up up correct
QAT.US iShares MSCI Qatar ETF 20230201 0 18.55 18.77 18.55 18.72 1200 18.72 up up correct
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20230201 0 55.9 58.2 55.24 57.46 284600 57.46 up down incorrect
QCLR.US Global X NASDAQ 100® Collar 95 20230201 0 21.94 22.195 21.92 22.195 2500 22.195 up up correct
QQC.US Simplify Nasdaq 100 plus convexity ETF 20230201 0 22.372 23.055 22.372 23.055 600 23.055 up up correct
QQD.US Simplify Nasdaq 100 plus Downside convexity ETF 20230201 0 21.88 21.88 21.88 21.88 100 21.88
QQEW.US First Trust NASDAQ 20230201 0 96.96 100.13 96.72 99.45 340400 99.45 up up correct
QQJG.US Invesco ESG NASDAQ Next Gen 100 ETF 20230201 0 19.66 20.126 19.66 20.126 1300 20.126 up down incorrect
QQMG.US Invesco ESG NASDAQ 100 ETF 20230201 0 19.9 20.5 19.84 20.386 7700 20.386 up up correct
QQQ.US Invesco QQQ Trust Series 1 20230201 0 294.41 303.43 292.3 300.92 67562200 300.92 up up correct
QQQA.US ProShares Trust 20230201 0 33.1 33.52 33.1 33.441 800 33.441 up up correct
QQQJ.US Invesco NASDAQ Next Gen 100 ETF 20230201 0 26.24 26.88 26.12 26.75 143800 26.75 up up correct
QQQM.US Invesco NASDAQ 100 ETF 20230201 0 121.12 124.82 120.26 123.82 1414361 123.82 up up correct
QQQN.US VictoryShares Nasdaq Next 50 ETF 20230201 0 26.153 26.85 26.153 26.77 4700 26.77 up up correct
QQXT.US First Trust NASDAQ 20230201 0 82.08 84.35 81.46 83.36 22500 83.36 up up correct
QRMI.US Global X NASDAQ 100® Risk Managed Income ETF 20230201 0 17.94 18.07 17.93 18.06 8100 18.06 up up correct
QTEC.US First Trust Exchange 20230201 0 118.89 124.73 118.89 123.76 104100 123.76 up up correct
QTR.US Global X NASDAQ 100 Tail Risk ETF 20230201 0 19.958 19.958 19.958 19.958 0 19.958
QYLD.US Global X NASDAQ 100 Covered Call ETF 20230201 0 16.88 16.95 16.85 16.91 3215700 16.91 up up correct
QYLG.US Global X Funds 20230201 0 24.05 24.44 23.94 24.33 26100 24.33 up up correct
RAYS.US Global X Solar ETF 20230201 0 22.98 23.3 22.69 23.12 3600 23.12 up up correct
RDVY.US First Trust Rising Dividend Achievers ETF 20230201 0 47.49 48.79 47.4 48.43 748600 48.43 up up correct
REIT.US ALPS Active REIT ETF 20230201 0 26.32 26.55 26.032 26.44 4500 26.44 up up correct
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20230201 0 56.36 57.01 56.08 56.88 8600 56.88 up up correct
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20230201 0 55.64 56.14 55.1 55.931 9300 55.931 up up correct
RFEU.US First Trust RiverFront Dynamic Europe ETF 20230201 0 59.18 59.74 58.81 59.74 1200 59.74 up up correct
RILYO.US B Riley Financial Inc 20230201 0 24.77 24.9 24.77 24.9 7300 24.9 up up correct
RING.US iShares MSCI Global Gold Miners ETF 20230201 0 25.07 25.88 24.87 25.71 518700 25.71 up up correct
RNDM.US First Trust Exchange 20230201 0 48.83 49.385 48.83 49.385 1000 49.385 up up correct
RNDV.US First Trust US Equity Dividend Select ETF 20230201 0 29.47 30.19 29.47 29.974 1700 29.974 up up correct
RNEM.US First Trust Exchange 20230201 0 44.719 44.719 44.637 44.637 300 44.637 down down correct
RNLC.US First Trust Large Cap US Equity Select ETF 20230201 0 31.645 32.159 31.645 32.159 400 32.159 up up correct
RNMC.US First Trust Mid Cap US Equity Select ETF 20230201 0 29.75 29.96 29.75 29.896 1600 29.896 up down incorrect
RNRG.US Global X Renewable Energy Producers ETF 20230201 0 13.31 13.547 13.3 13.53 83600 13.53 up up correct
RNSC.US First Trust Small Cap US Equity Select ETF 20230201 0 28.57 28.7 28.57 28.7 1100 28.7 up up correct
ROBT.US First Trust Exchange 20230201 0 41.26 42.52 41.02 42.35 48500 42.35 up up correct
RTH.US VanEck Vectors ETF Trust 20230201 0 168.11 171.4 167.75 171.31 9700 171.31 up up correct
SARK.US Tuttle Capital Short Innovation ETF 20230201 0 41.789 42.62 39.67 40.03 4130100 40.03 down down correct
SCZ.US iShares MSCI EAFE Small 20230201 0 61.34 62.12 60.81 61.85 2509600 61.85 up down incorrect
SDG.US iShares MSCI Global Impact ETF 20230201 0 82.84 83.51 82.358 83.51 13200 83.51 up up correct
SDVY.US First Trust Exchange 20230201 0 28.88 29.54 28.72 29.34 230100 29.34 up up correct
SHV.US iShares Short Treasury Bond ETF 20230201 0 109.94 109.95 109.92 109.94 3818200 109.94
SHY.US iShares Trust 20230201 0 81.64 81.79 81.53 81.79 8447400 81.79 up up correct
SKOR.US FlexShares Credit 20230201 0 47.71 47.93 47.62 47.896 27200 47.896 up up correct
SKYU.US ProShares Ultra Cloud Computing 20230201 0 12.91 13.855 12.91 13.855 10100 13.855 up up correct
SKYY.US First Trust Exchange 20230201 0 63.98 66.74 63.69 66.3 743700 66.3 up up correct
SLQD.US iShares Trust 20230201 0 48.42 48.54 48.33 48.53 520500 48.53 up up correct
SLVO.US Credit Suisse X 20230201 0 87.19 88.42 86.41 88.39 9500 88.39 up up correct
SMCP.US AlphaMark Actively Managed Small Cap ETF 20230201 0 25.975 26.27 25.975 26.224 1000 26.224 up down incorrect
SMH.US VanEck Vectors Semiconductor ETF 20230201 0 238.35 250.62 237.75 248.28 7759300 248.28 up up correct
SNSR.US Global X Internet of Things ETF 20230201 0 32.14 33.3 32.14 33.04 973300 33.04 up up correct
SOCL.US Global X Funds 20230201 0 36.41 37.66 36.41 37.37 59300 37.37 up up correct
SOXQ.US Invesco PHLX Semiconductor ETF 20230201 0 23.1 24.41 23.1 24.23 67500 24.23 up up correct
SOXX.US iShares Semiconductor ETF 20230201 0 405.68 429.02 405.32 424.73 2414700 424.73 up down incorrect
SPC.US CrossingBridge Pre 20230201 0 20.84 20.85 20.82 20.835 29700 20.835 down down correct
SPRX.US Spear Alpha ETF 20230201 0 13.95 14.58 13.95 14.506 1800 14.506 up up correct
SQLV.US Legg Mason ETF Investment Trust 20230201 0 38.15 38.9 38.14 38.9 3700 38.9 up up correct
SQQQ.US ProShares Trust 20230201 0 39.45 40.28 35.83 36.84 193695800 36.84 down down correct
SRET.US Global X SuperDividend REIT ETF 20230201 0 24.28 24.6 24.18 24.59 76600 24.451 up up correct
SUSB.US iShares ESG 1 20230201 0 24.11 24.18 24.06 24.17 212600 24.17 up up correct
SUSC.US iShares ESG USD Corporate Bond ETF 20230201 0 23.27 23.46 23.19 23.4 236800 23.4 up down incorrect
SUSL.US iShares ESG MSCI USA Leaders ETF 20230201 0 70.27 71.86 70.04 71.36 44300 71.36 up up correct
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20230201 0 51.44 53.03 51.41 52.66 116200 52.66 up down incorrect
TLT.US iShares 20+ Year Treasury Bond ETF 20230201 0 107.55 108.59 106.42 108.18 25305800 108.18 up up correct
TQQQ.US ProShares UltraPro QQQ 20230201 0 22.86 24.95 22.36 24.39 271638781 24.39 up up correct
TUR.US iShares Inc. 20230201 0 32.29 32.49 31.58 32.01 618600 32.01 down down correct
TUSA.US First Trust Total US Market AlphaDEX ETF 20230201 0 45.31 45.94 45.2099 45.94 1156 45.94 up up correct
UAE.US iShares MSCI UAE ETF 20230201 0 14.68 14.68 14.38 14.42 21700 14.42 down down correct
UCRD.US VictoryShares ESG Corporate Bond ETF 20230201 0 21.278 21.278 21.278 21.278 100 21.278
UCYB.US ProShares Ultra Nasdaq Cybersecurity 20230201 0 24.75 26.53 24.69 26.284 1700 26.284 up up correct
UFO.US Procure ETF Trust II 20230201 0 21.06 21.439 20.95 21.3 5200 21.3 up up correct
USBF.US iShares USD Bond Factor ETF 20230201 0 86.534 86.534 86.534 86.534 0 86.534
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20230201 0 51.18 51.56 50.98 51.46 861000 51.46 up up correct
USLB.US Invesco Russell 1000 Low Beta Equal Weight ETF 20230201 0 40.583 40.583 40.583 40.583 100 40.583
USMC.US Principal U.S. Mega 20230201 0 37.959 38.66 37.85 38.53 14900 38.53 up up correct
USOI.US Credit Suisse X 20230201 0 83.32 83.85 81.8 82.4 46300 82.4 down up incorrect
USXF.US iShares ESG Advanced MSCI USA ETF 20230201 0 32.7 33.537 32.61 33.35 50400 33.35 up down incorrect
VCIT.US Vanguard Intermediate 20230201 0 80.75 81.31 80.41 81.22 4194100 81.22 up up correct
VCLT.US Vanguard Long 20230201 0 81.64 82.67 80.96 82.38 2806100 82.38 up up correct
VCSH.US Vanguard Scottsdale Funds 20230201 0 76.33 76.55 76.13 76.51 6838400 76.51 up up correct
VGIT.US Vanguard Intermediate 20230201 0 59.82 60.11 59.64 60.07 2358600 60.07 up up correct
VGLT.US Vanguard Scottsdale Funds 20230201 0 66.22 66.78 65.57 66.59 2063900 66.59 up up correct
VGSH.US Vanguard Short 20230201 0 58.15 58.25 58.08 58.24 4769800 58.24 up down incorrect
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20230201 0 74.21 74.825 73.44 74.56 564900 74.56 up up correct
VMBS.US Vanguard Mortgage 20230201 0 47.09 47.43 46.95 47.41 2650300 47.41 up down incorrect
VNQI.US Vanguard Global ex 20230201 0 44.25 44.89 44.02 44.62 570400 44.62 up up correct
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20230201 0 185.12 189.14 184.13 187.91 483800 187.91 up up correct
VONG.US Vanguard Scottsdale Funds 20230201 0 59.66 61.16 59.22 60.75 1011000 60.75 up up correct
VONV.US Vanguard Scottsdale Funds 20230201 0 69.77 70.83 69.21 70.35 986100 70.35 up down incorrect
VPN.US Global X Funds 20230201 0 13.9 14.22 13.86 14.22 2400 14.22 up up correct
VRIG.US Invesco Actively Managed Exchange 20230201 0 24.9 24.9 24.86 24.89 179700 24.89 down down correct
VSDA.US VictoryShares Dividend Accelerator ETF 20230201 0 45.89 46.73 45.87 46.44 21100 46.44 up up correct
VSMV.US VictoryShares US Multi 20230201 0 38.57 38.95 38.57 38.95 800 38.95 up up correct
VTC.US Vanguard Scottsdale Funds 20230201 0 77.47 77.93 77.13 77.9 50100 77.9 up up correct
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20230201 0 183.35 186.17 181.91 185.6 221900 185.6 up up correct
VTIP.US Vanguard Malvern Funds 20230201 0 47.12 47.24 46.99 47.23 3314800 47.23 up up correct
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20230201 0 171.73 175.86 170.37 174.48 16500 174.48 up up correct
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20230201 0 77.15 79.18 76.75 78.48 1824500 78.48 up up correct
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20230201 0 132.91 136.24 132.38 135.16 23700 135.16 up up correct
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20230201 0 63.3 64.28 63.21 64.18 477300 64.18 up up correct
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20230201 0 56.27 56.95 55.82 56.74 3922100 56.74 up up correct
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20230201 0 64.14 64.89 63.78 64.67 577300 64.67 up up correct
WBND.US Western Asset Total Return ETF 20230201 0 21.02 21.33 21.02 21.25 30500 21.25 up up correct
WCBR.US WisdomTree Trust 20230201 0 16.77 17.55 16.7 17.55 9000 17.55 up down incorrect
WINC.US Legg Mason ETF Investment Trust 20230201 0 23.929 23.995 23.66 23.995 31000 23.995 up down incorrect
WIZ.US Alpha Architect Merlyn.AI Bull 20230201 0 28.28 28.44 28.23 28.44 53000 28.44 up up correct
WNDY.US Global X Wind Energy ETF 20230201 0 18.97 19.13 18.8 19.06 41700 19.06 up down incorrect
WOOD.US iShares Global Timber & Forestry ETF 20230201 0 78.5 79.62 77.82 79.39 13100 79.39 up up correct
XT.US iShares Exponential Technologies ETF 20230201 0 53.09 54.733 52.975 54.46 146300 54.46 up up correct
YLCO.US Global X YieldCo & Renewable Energy Income ETF 20230201 0 13.31 13.547 13.3 13.53 83588 13.53 up up correct
YLDE.US ClearBridge Dividend Strategy ESG ETF 20230201 0 40.12 40.73 40.111 40.591 2600 40.591 up up correct

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