CollectAI

close-nasdaq_etfs

2023/04/04

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20230404 0 47.9 48.01 47.9 48.01 1800 48.01 up down incorrect
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20230404 0 68 68.03 67.69 68.01 325200 68.01 up up correct
ACWI.US iShares Trust 20230404 0 91.75 91.89 91.03 91.37 2146600 91.37 down down correct
ACWX.US iShares MSCI ACWI ex U.S. ETF 20230404 0 49.12 49.25 48.94 49.11 799500 49.11 down down correct
ADRE.US Invesco BLDRS Emerging Markets 50 ADR Index Fund 20230404 0 38.2 38.2 38.2 38.2 0 38.2
AGNG.US Global X Aging Population ETF 20230404 0 26.89 26.93 26.79 26.88 7000 26.88 down down correct
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20230404 0 43.99 43.99 43.44 43.45 38700 43.45 down up incorrect
AIA.US iShares Trust 20230404 0 61.35 61.59 61.21 61.52 20100 61.52 up down incorrect
AIQ.US Global X Artificial Intelligence & Technology ETF 20230404 0 24.5 24.62 24.32 24.385 17200 24.385 down down correct
AIRR.US First Trust Exchange 20230404 0 48.12 48.12 45.88 46.15 75200 46.15 down down correct
ALTY.US Global X Funds 20230404 0 11.36 11.4 11.29 11.37 17900 11.303 up up correct
ANGL.US VanEck Vectors ETF Trust 20230404 0 27.87 27.91 27.75 27.77 3352800 27.77 down down correct
AQWA.US Global X Funds 20230404 0 14.55 14.55 14.38 14.38 200 14.38 down down correct
ASET.US FlexShares Real Assets Allocation Index Fund 20230404 0 30.44 30.45 30.35 30.442 1900 30.442 up up correct
BBH.US VanEck Vectors Biotech ETF 20230404 0 162.13 162.33 161.36 161.8 2500 161.8 down down correct
BFIT.US Global X Health & Wellness ETF 20230404 0 23.3366 23.3366 23.2764 23.2764 1380 23.2764 down down correct
BGRN.US iShares Trust 20230404 0 47.01 47.31 47.01 47.31 13300 47.31 up down incorrect
BIB.US ProShares Ultra Nasdaq Biotechnology 20230404 0 54.88 54.88 53.59 53.96 9300 53.96 down down correct
BICK.US First Trust BICK Index Fund 20230404 0 24.79 25.44 24.56 25.02 500 25.02 up up correct
BIS.US ProShares UltraShort Nasdaq Biotechnology 20230404 0 20 20.42 20 20.37 3700 20.37 up up correct
BJK.US VanEck Vectors Gaming ETF 20230404 0 44.76 45.43 44.76 44.92 97600 44.92 up up correct
BKCH.US Global X Blockchain ETF 20230404 0 21.99 22.15 21.37 21.63 30500 21.63 down down correct
BLCN.US Siren ETF Trust 20230404 0 21.44 21.44 21.13 21.44 8700 21.44
BND.US Vanguard Bond Index Funds 20230404 0 73.76 74.32 73.72 74.26 4126700 74.26 up up correct
BNDW.US Vanguard Total World Bond ETF 20230404 0 68.86 69.3 68.76 69.27 246900 69.27 up up correct
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20230404 0 48.68 48.96 48.68 48.95 2643700 48.95 up up correct
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20230404 0 25.47 25.48 25 25.07 1358100 25.07 down up incorrect
BSCN.US Invesco BulletShares 2023 Corporate Bond ETF 20230404 0 21.09 21.1 21.09 21.1 627000 21.1 up up correct
BSCO.US Invesco Exchange 20230404 0 20.62 20.65 20.61 20.63 757200 20.63 up down incorrect
BSCP.US Invesco BulletShares 2025 Corporate Bond ETF 20230404 0 20.33 20.39 20.32 20.37 792000 20.37 up up correct
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20230404 0 19.19 19.27 19.19 19.255 784200 19.255 up up correct
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20230404 0 19.37 19.45 19.365 19.445 169900 19.445 up up correct
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20230404 0 20.13 20.24 20.13 20.24 81400 20.24 up up correct
BSCT.US Invesco BulletShares 2029 Corporate Bond ETF 20230404 0 18.37 18.49 18.37 18.47 64600 18.47 up up correct
BSCU.US Invesco BulletShares 2030 Corporate Bond ETF 20230404 0 16.55 16.63 16.516 16.618 43900 16.618 up up correct
BSCV.US Invesco BulletShares 2031 Corporate Bond ETF 20230404 0 16.29 16.4 16.29 16.37 19900 16.37 up up correct
BSDE.US Invesco BulletShares (R) 2024 Emerging Markets Debt ETF 20230404 0 980 985 975 985 8967700 985 up up correct
BSJN.US Invesco BulletShares 2023 High Yield Corporate Bond ETF 20230404 0 23.55 23.55 23.52 23.52 158700 23.52 down up incorrect
BSJO.US Invesco BulletShares 2024 High Yield Corporate Bond ETF 20230404 0 22.45 22.47 22.392 22.42 404000 22.42 down down correct
BSJP.US Invesco BulletShares 2025 High Yield Corporate Bond ETF 20230404 0 22.46 22.462 22.39 22.42 256900 22.42 down down correct
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20230404 0 22.88 22.88 22.78 22.82 45000 22.82 down down correct
BSJR.US Invesco BulletShares 2027 High Yield Corporate Bond ETF 20230404 0 21.79 21.795 21.75 21.755 25300 21.755 down up incorrect
BSJS.US Invesco BulletShares 2028 High Yield Corporate Bond ETF 20230404 0 21.07 21.12 21.04 21.06 103300 21.06 down down correct
BSJT.US Invesco BulletShares 2029 High Yield Corporate Bond ETF 20230404 0 20.57 20.57 20.48 20.49 7600 20.49 down down correct
BSMN.US Invesco Exchange 20230404 0 25.09 25.14 25.09 25.14 51100 25.14 up down incorrect
BSMO.US Invesco Exchange 20230404 0 24.88 24.92 24.88 24.904 44800 24.904 up down incorrect
BSMP.US Invesco Exchange 20230404 0 24.56 24.6 24.55 24.58 14200 24.58 up up correct
BSMQ.US Invesco Exchange 20230404 0 23.79 23.84 23.79 23.825 16600 23.825 up down incorrect
BSMR.US Invesco Exchange 20230404 0 23.875 23.95 23.875 23.93 19000 23.93 up up correct
BSMS.US Invesco Exchange 20230404 0 23.72 23.74 23.708 23.73 15600 23.73 up down incorrect
BSMT.US Invesco Exchange 20230404 0 23.42 23.49 23.42 23.45 23600 23.45 up up correct
BSMU.US Invesco BulletShares 2030 Municipal Bond ETF 20230404 0 22.34 22.38 22.26 22.34 8500 22.34
BSMV.US Invesco BulletShares 2031 Municipal Bond ETF 20230404 0 21.52 21.53 21.52 21.525 6400 21.525 up up correct
BTEC.US Principal Healthcare Innovators Index ETF 20230404 0 33.24 33.24 32.75 33.02 3700 33.02 down down correct
BUG.US Global X Funds 20230404 0 23.12 23.335 23.055 23.2 160900 23.2 up up correct
CACG.US Legg Mason ETF Investment Trust 20230404 0 37.745 37.745 37.4 37.437 6000 37.437 down down correct
CARZ.US First Trust NASDAQ Global Auto Index Fund 20230404 0 50.71 50.71 49.75 49.89 2700 49.89 down down correct
CATH.US Global X S&P 500 Catholic Values ETF 20230404 0 50.33 50.33 49.842 49.95 17900 49.95 down down correct
CDC.US Victory Portfolios II 20230404 0 60.89 60.89 60.58 60.59 224444 60.3732 down up incorrect
CDL.US Victory Portfolios II 20230404 0 57.69 57.69 56.8999 57.15 20884 56.9636 down down correct
CEFA.US Global X S&P Catholic Values Developed ex 20230404 0 28.116 28.116 28.116 28.116 5 28.116
CFA.US VictoryShares US 500 Volatility Wtd ETF 20230404 0 68.9 68.9 67.9228 68.0791 22089 67.9932 down down correct
CFO.US Victory Portfolios II 20230404 0 62.54 62.54 61.535 61.685 17008 61.5966 down up incorrect
CHB.US Global X China Biotech Innovation ETF 20230404 0 9.09 9.11 9.09 9.11 355 9.11 up up correct
CHNA.US ETF Series Solutions 20230404 0 17.536 17.536 17.536 17.536 100 17.536
CIBR.US First Trust Exchange 20230404 0 42.6 42.69 42.321 42.49 348400 42.49 down down correct
CID.US VictoryShares International High Div Volatility Wtd ETF 20230404 0 31.2644 31.2644 31.2104 31.2104 616 30.9841 down down correct
CIL.US Victory Portfolios II 20230404 0 40.015 40.015 40.015 40.015 38 39.8466
CIZ.US VictoryShares Developed Enhanced Volatility Wtd ETF 20230404 0 31.25 31.35 31.21 31.305 10727 31.1892 up up correct
CLOU.US Global X Funds 20230404 0 18.12 18.2 17.965 18.04 253800 18.04 down down correct
CLRG.US IndexIQ ETF Trust 20230404 0 32.2 32.22 32.18 32.22 2040 32.22 up down incorrect
CNCR.US Loncar Cancer Immunotherapy ETF 20230404 0 12 12.046 11.766 11.79 900 11.79 down down correct
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20230404 0 27.67 27.71 27.36 27.51 185900 27.51 down down correct
CSA.US Victory Portfolios II 20230404 0 58.16 58.16 58.1263 58.1263 331 58.0595 down down correct
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20230404 0 52.03 52.03 50.9501 51.18 27724 51.0319 down down correct
CSF.US VictoryShares US Discovery Enhanced Volatility Wtd ETF 20230404 0 51.69 51.69 51.385 51.61 7947 51.5479 down down correct
CSML.US IQ Chaikin U.S. Small Cap ETF 20230404 0 31.63 31.63 30.91 31.016 23700 31.016 down down correct
CTEC.US Global X Funds 20230404 0 15.66 15.66 15.37 15.51 10900 15.51 down down correct
CXSE.US WisdomTree Trust 20230404 0 34.35 34.53 34.17 34.43 33400 34.43 up up correct
DALI.US First Trust Dorsey Wright DALI 1 ETF 20230404 0 24.89 25.16 24.89 25.12 23500 25.12 up up correct
DAPP.US VanEck Vectors ETF Trust 20230404 0 4.64 4.67 4.455 4.55 67300 4.55 down down correct
DAX.US Global X DAX Germany ETF 20230404 0 29.6 29.6 29.47 29.53 14300 29.53 down down correct
DDI.US DoubleDown Interactive Co. Ltd. American Depository Shares 20230404 0 8 8.11 8 8 2401 8
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20230404 0 27.76 27.76 27.286 27.45 16700 27.45 down down correct
DEMZ.US Democratic Large Cap Core ETF 20230404 0 25.4 25.49 25.24 25.255 1900 25.255 down down correct
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20230404 0 22.61 22.66 22.48 22.65 5600 22.65 up up correct
DGRS.US WisdomTree Trust 20230404 0 41.75 41.75 40.69 40.82 27900 40.82 down down correct
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20230404 0 62.73 62.73 61.99 62.13 632300 62.13 down down correct
DMXF.US iShares ESG Advanced MSCI EAFE Index ETF 20230404 0 59.81 60.046 59.73 59.88 13700 59.88 up up correct
DRIV.US Global X Funds 20230404 0 23.6 23.63 23.164 23.27 89600 23.27 down down correct
DSLV.US VelocityShares 3x Inverse Silver ETN Linked to the S&P GSCI Silver Index ER 20230404 0 0.5486 0.5486 0.5486 0.5486 0 0.5486
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20230404 0 22.28 22.28 21.67 21.71 600 21.71 down down correct
DVOL.US First Trust Exchange 20230404 0 25.57 25.57 25.42 25.48 4200 25.48 down down correct
DVY.US iShares Trust 20230404 0 117.44 117.58 115.72 116.44 367500 116.44 down down correct
DWAS.US Invesco DWA SmallCap Momentum ETF 20230404 0 73.56 73.56 71.57 71.82 45400 71.82 down down correct
DWAW.US AdvisorShares Trust 20230404 0 31.04 31.04 30.62 30.72 5200 30.72 down down correct
DWEQ.US AdvisorShares Trust 20230404 0 17.385 17.385 17.385 17.385 0 17.385
DWMC.US AdvisorShares Trust 20230404 0 30.655 30.84 30.655 30.84 389 30.84 up up correct
DWSH.US AdvisorShares Dorsey Wright Short ETF 20230404 0 9.02 9.29 9.02 9.22 227300 9.22 up up correct
DWUS.US AdvisorShares Trust 20230404 0 33.377 33.377 33.377 33.377 100 33.377
DXGE.US WisdomTree Germany Hedged Equity Fund 20230404 0 36.42 36.42 36.203 36.275 1081 36.275 down down correct
DXJS.US WisdomTree Trust 20230404 0 48.5 48.5 48.2 48.2 800 48.2 down down correct
EBIZ.US Global X Funds 20230404 0 17.882 17.882 17.8 17.88 4300 17.88 down down correct
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20230404 0 19.25 19.25 19.14 19.201 8700 19.201 down up incorrect
EDOC.US Global X Telemedicine & Digital Health ETF 20230404 0 11.65 11.66 11.57 11.66 24200 11.66 up up correct
EDUT.US Global X Education ETF 20230404 0 20.69 20.79 20.69 20.79 742 20.79 up up correct
EEMA.US iShares MSCI Emerging Markets Asia ETF 20230404 0 66.27 66.5 66.19 66.5 19900 66.5 up up correct
EFAS.US Global X MSCI SuperDividend EAFE ETF 20230404 0 13.78 13.836 13.78 13.836 300 13.763 up up correct
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20230404 0 86.1 86.45 86.04 86.36 4680000 86.36 up down incorrect
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20230404 0 62.46 62.78 62.43 62.65 5800 62.65 up down incorrect
EMIF.US iShares Emerging Markets Infrastructure ETF 20230404 0 21.39 21.42 21.32 21.38 500 21.38 down down correct
EMXC.US iShares MSCI Emerging Markets ex China ETF 20230404 0 49.67 49.78 49.46 49.63 557500 49.63 down down correct
EMXF.US iShares Trust 20230404 0 34.9 35.12 34.9 35 2500 35 up up correct
ENZL.US iShares MSCI New Zealand ETF 20230404 0 50.16 50.27 50.06 50.27 6000 50.27 up up correct
EQRR.US ProShares Equities for Rising Rates ETF 20230404 0 49.22 49.22 48.41 48.7 5200 48.7 down up incorrect
ESGD.US iShares ESG Aware MSCI EAFE ETF 20230404 0 72.48 72.71 72.3 72.47 435900 72.47 down down correct
ESGE.US iShares ESG Aware MSCI EM ETF 20230404 0 31.46 31.55 31.39 31.52 767800 31.52 up up correct
ESGU.US iShares ESG Aware MSCI USA ETF 20230404 0 90.79 90.89 89.851 90.14 2403700 90.14 down up incorrect
ESMV.US iShares ESG MSCI USA Min Vol Factor ETF 20230404 0 23.0713 23.0713 23.0713 23.0713 1 23.0713
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20230404 0 53.21 53.37 53.03 53.14 22300 53.14 down down correct
EUFN.US iShares MSCI Europe Financials ETF 20230404 0 19 19 18.85 18.89 1504400 18.89 down down correct
EWEB.US Global X Emerging Markets Internet & E 20230404 0 22.617 22.74 22.617 22.74 600 22.74 up up correct
EWJV.US iShares Trust 20230404 0 25.935 25.959 25.87 25.924 4300 25.924 down up incorrect
EWZS.US iShares MSCI Brazil Small 20230404 0 11.64 11.67 11.48 11.55 237600 11.55 down up incorrect
FAAR.US First Trust Exchange 20230404 0 29.84 30.175 29.84 29.92 23800 29.92 up up correct
FAB.US First Trust Exchange 20230404 0 68.7 68.71 68.04 68.37 15718 68.37 down down correct
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20230404 0 98.34 98.34 96.68 96.96 2300 96.96 down down correct
FALN.US iShares Fallen Angels USD Bond ETF 20230404 0 25.16 25.205 25.095 25.13 1245000 25.13 down up incorrect
FBZ.US First Trust Brazil AlphaDEX Fund 20230404 0 9.64 9.65 9.63 9.63 800 9.63 down down correct
FCA.US First Trust Exchange 20230404 0 21.94 22.03 21.9 22.03 1800 22.03 up up correct
FCAL.US First Trust Exchange 20230404 0 49.14 49.5199 49.14 49.29 14059 49.1773 up up correct
FCEF.US First Trust CEF Income Opportunity ETF 20230404 0 19.293 19.4 19.293 19.34 7570 19.2225 up up correct
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20230404 0 31.83 31.96 31.64 31.66 9651 31.6203 down down correct
FDIV.US First Trust Strategic Income ETF 20230404 0 44.659 44.832 44.659 44.75 20475 44.75 up down incorrect
FDNI.US First Trust Dow Jones International Internet ETF 20230404 0 23.78 24.04 23.78 24.04 900 24.04 up up correct
FDT.US First Trust Exchange 20230404 0 51.28 51.49 51 51.07 19000 51.07 down down correct
FDTS.US First Trust Developed Markets ex 20230404 0 40.3001 40.3001 40.1359 40.1359 1011 40.1359 down down correct
FEM.US First Trust Emerging Markets AlphaDEX Fund 20230404 0 21.38 21.47 21.3 21.47 48700 21.47 up up correct
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20230404 0 27.78 27.96 27.58 27.84 104329 27.7148 up up correct
FEMS.US First Trust Exchange 20230404 0 37.43 37.67 37.26 37.32 95500 37.32 down down correct
FEP.US First Trust Europe AlphaDEX Fund 20230404 0 35.17 35.17 34.91 35.02 20400 35.02 down up incorrect
FEUZ.US First Trust Exchange 20230404 0 39.292 39.332 39.292 39.332 500 39.332 up up correct
FEX.US First Trust Large Cap Core AlphaDEX Fund 20230404 0 80.54 80.63 79.48 79.77 32400 79.77 down down correct
FGM.US First Trust Germany AlphaDEX Fund 20230404 0 38.27 38.27 38.27 38.27 100 38.27
FICS.US First Trust International Developed Cap Strength ETF 20230404 0 31.74 31.75 31.651 31.7 9300 31.7 down down correct
FID.US First Trust S&P International Dividend Aristocrats ETF 20230404 0 15.83 15.85 15.78 15.8 19700 15.8 down down correct
FINX.US Global X FinTech ETF 20230404 0 20.7 20.778 20.47 20.53 51700 20.53 down down correct
FIXD.US First Trust Exchange 20230404 0 45.13 45.52 45.08 45.48 969528 45.3537 up up correct
FJP.US First Trust Japan AlphaDEX Fund 20230404 0 45.62 45.75 45.48 45.48 700 45.48 down down correct
FKU.US First Trust United Kingdom AlphaDEX Fund 20230404 0 34.27 34.27 33.99 34.09 1400 34.09 down down correct
FLN.US First Trust Latin America AlphaDEX Fund 20230404 0 17.25 17.25 17.07 17.07 1900 17.07 down down correct
FMB.US First Trust Managed Municipal ETF 20230404 0 50.9 51.05 50.9 51.03 179365 50.8993 up up correct
FMHI.US First Trust Exchange 20230404 0 46.98 47.0661 46.9 46.96 89727 46.8068 down down correct
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20230404 0 43.67 43.67 42.4 42.62 22600 42.62 down down correct
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20230404 0 90.11 90.11 87.72 88.15 33400 88.15 down down correct
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20230404 0 59.72 59.72 58.4 58.65 11700 58.65 down down correct
FPA.US First Trust Asia Pacific Ex 20230404 0 26.94 26.97 26.94 26.97 400 26.97 up down incorrect
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20230404 0 22.01 22.01 21.88 21.88 800 21.88 down down correct
FPXI.US First Trust International Equity Opportunities ETF 20230404 0 40.63 40.75 40.35 40.67 18600 40.67 up down incorrect
FSZ.US First Trust Switzerland AlphaDEX Fund 20230404 0 61.08 61.12 61.04 61.12 1200 61.12 up up correct
FTA.US First Trust Large Cap Value AlphaDEX Fund 20230404 0 66.51 66.51 65.19 65.43 69100 65.43 down down correct
FTAG.US First Trust Exchange 20230404 0 29 29.03 28.96 28.97 2600 28.97 down down correct
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20230404 0 93.9 93.9 92.38 92.64 28000 92.64 down down correct
FTCS.US First Trust Capital Strength ETF 20230404 0 73.56 73.58 72.6 72.8 582400 72.8 down down correct
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20230404 0 23.68 23.7 23.53 23.63 425900 23.63 down down correct
FTHI.US First Trust BuyWrite Income ETF 20230404 0 20.25 20.2744 20.12 20.16 62996 20.0102 down up incorrect
FTLB.US First Trust Hedged BuyWrite Income ETF 20230404 0 19.37 19.37 19.26 19.27 6146 19.27 down down correct
FTRI.US First Trust Exchange 20230404 0 13.45 13.45 13.19 13.24 62000 13.24 down up incorrect
FTSL.US First Trust Senior Loan Fund 20230404 0 45.3 45.36 45.14 45.31 360484 45.0259 up up correct
FTSM.US First Trust Enhanced Short Maturity ETF 20230404 0 59.52 59.54 59.51 59.54 2637100 59.54 up up correct
FTXD.US First Trust Nasdaq Retail ETF 20230404 0 26.51 26.51 26.51 26.51 53 26.51
FTXG.US First Trust Nasdaq Food & Beverage ETF 20230404 0 27.1 27.1 26.838 26.949 35700 26.949 down up incorrect
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20230404 0 26.39 26.39 26.16 26.23 3500 26.23 down down correct
FTXL.US First Trust Nasdaq Semiconductor ETF 20230404 0 64.5 64.5 62.59 62.92 47800 62.92 down down correct
FTXN.US First Trust Nasdaq Oil & Gas ETF 20230404 0 28.29 28.29 27.197 27.48 236500 27.48 down down correct
FTXO.US First Trust Nasdaq Bank ETF 20230404 0 21.15 21.15 20.44 20.67 134300 20.67 down up incorrect
FTXR.US First Trust Nasdaq Transportation ETF 20230404 0 26.7 26.7 26.21 26.34 3200 26.34 down down correct
FV.US First Trust Dorsey Wright Focus 5 ETF 20230404 0 45.06 45.077 44.14 44.33 283800 44.33 down down correct
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20230404 0 32.87 32.87 32.46 32.52 20100 32.52 down down correct
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20230404 0 58.21 58.21 56.85 57.09 7600 57.09 down down correct
FYT.US First Trust Small Cap Value AlphaDEX Fund 20230404 0 45.89 45.89 44.5 44.74 17200 44.74 down down correct
FYX.US First Trust Exchange 20230404 0 81.23 81.23 78.6873 79.34 18626 79.34 down up incorrect
GENY.US Principal Millennials Index ETF 20230404 0 42.43 42.44 42.26 42.28 4800 42.28 down down correct
GIGE.US SoFi Gig Economy ETF 20230404 0 15.77 15.77 15.65 15.735 3307 15.735 down down correct
GLDI.US Credit Suisse X 20230404 0 148.04 148.05 147.5101 147.99 3973 146.3918 down down correct
GNMA.US iShares GNMA Bond ETF 20230404 0 44.46 44.91 44.45 44.75 173900 44.75 up down incorrect
GNOM.US Global X Genomics & Biotechnology ETF 20230404 0 12.32 12.32 12.089 12.154 42200 12.154 down down correct
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20230404 0 97.39 97.39 95.33 95.72 34100 95.72 down up incorrect
GXTG.US Global X Funds 20230404 0 25.22 25.22 24.936 24.99 1600 24.99 down down correct
HERD.US Pacer Cash Cows Fund of Funds ETF 20230404 0 34.71 34.71 33.36 33.56 46000 33.56 down down correct
HERO.US Global X Funds 20230404 0 20.43 20.55 20.302 20.48 18000 20.48 up up correct
HEWG.US iShares Trust 20230404 0 30.8 30.84 30.8 30.84 700 30.84 up up correct
HLAL.US Wahed FTSE USA Shariah ETF 20230404 0 39.17 39.27 38.81 38.96 33000 38.96 down down correct
HNDL.US Strategy Shares 20230404 0 20.35 20.3775 20.25 20.37 101130 20.2515 up up correct
HYDR.US Global X Hydrogen ETF 20230404 0 10.91 10.91 10.53 10.64 44100 10.64 down down correct
HYLS.US First Trust Tactical High Yield ETF 20230404 0 39.84 39.84 39.65 39.72 133763 39.5304 down down correct
HYXE.US iShares iBoxx $ High Yield ex Oil & Gas Corporate Bond ETF 20230404 0 44.21 44.21 43.9201 44.02 9991 44.02 down up incorrect
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20230404 0 44.21 44.21 43.92 44.02 10000 44.02 down up incorrect
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20230404 0 20.73 20.73 20.51 20.54 41900 20.54 down up incorrect
IBB.US iShares Biotechnology ETF 20230404 0 129.62 129.83 128.38 128.86 947200 128.86 down up incorrect
IBBQ.US Invesco Nasdaq Biotechnology ETF 20230404 0 20.79 20.79 20.56 20.61 1814 20.61 down down correct
IBET.US iBET Sports Betting and Gaming ETF 20230404 0 10.22 10.22 10.164 10.175 500 10.175 down up incorrect
IBTD.US iShares Trust 20230404 0 24.71 24.74 24.71 24.74 938700 24.74 up down incorrect
IBTE.US iShares Trust 20230404 0 23.91 23.98 23.91 23.97 625700 23.97 up up correct
IBTF.US iShares Trust 20230404 0 23.46 23.57 23.46 23.565 396000 23.565 up up correct
IBTG.US iShares Trust 20230404 0 23.05 23.18 23.05 23.165 51200 23.165 up down incorrect
IBTH.US iShares Trust 20230404 0 22.64 22.799 22.64 22.785 113600 22.785 up up correct
IBTI.US iShares Trust 20230404 0 22.45 22.66 22.45 22.64 12100 22.64 up down incorrect
IBTJ.US iShares Trust 20230404 0 22.14 22.34 22.14 22.335 9900 22.335 up up correct
IBTK.US iShares iBonds Dec 2030 Term Treasury ETF 20230404 0 20.13 20.34 20.13 20.32 28533 20.32 up up correct
IBTL.US iShares iBonds Dec 2031 Term Treasury ETF 20230404 0 21.09 21.32 21.08 21.31 17200 21.31 up down incorrect
ICLN.US iShares Global Clean Energy ETF 20230404 0 19.5 19.55 19.34 19.46 1656200 19.46 down down correct
IDLB.US Invesco FTSE International Low Beta Equal Weight ETF 20230404 0 24.08 24.08 24.08 24.08 0 24.08
IEF.US iShares 7 20230404 0 98.97 100.14 98.95 100.03 6763200 100.03 up up correct
IEI.US iShares 3 20230404 0 117.54 118.48 117.54 118.42 2502400 118.42 up down incorrect
IEUS.US iShares MSCI Europe Small 20230404 0 53.84 53.84 53.56 53.73 5600 53.73 down down correct
IFGL.US iShares International Developed Real Estate ETF 20230404 0 21.08 21.19 21.03 21.04 50000 21.04 down down correct
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20230404 0 17.09 17.364 17.09 17.194 35500 17.194 up up correct
IGF.US iShares Trust 20230404 0 47.97 48.02 47.77 47.93 273600 47.93 down down correct
IGIB.US iShares 5 20230404 0 51.22 51.56 51.19 51.52 833000 51.52 up up correct
IGOV.US iShares International Treasury Bond ETF 20230404 0 40.54 40.7 40.26 40.66 323100 40.66 up up correct
IGSB.US iShares 1 20230404 0 50.49 50.68 50.49 50.65 4732200 50.65 up up correct
IHYF.US Invesco High Yield Bond Factor ETF 20230404 0 21.57 21.645 21.56 21.56 2200 21.56 down down correct
IJT.US iShares S&P Small 20230404 0 110.32 110.77 107.37 107.88 75000 107.88 down up incorrect
IMCV.US iShares Morningstar Mid 20230404 0 62.03 62.03 60.97 61.21 21300 61.21 down up incorrect
INDY.US iShares India 50 ETF 20230404 0 41.37 41.37 41.16 41.25 14200 41.25 down down correct
INFR.US Legg Mason Global Infrastructure ETF 20230404 0 25.415 25.415 25.415 25.415 0 25.415
IPKW.US Invesco International BuyBack Achievers ETF 20230404 0 34.4 34.46 34.24 34.38 6700 34.38 down down correct
ISDX.US Invesco RAFI Strategic Developed ex 20230404 0 26.54 26.54 26.54 26.54 0 26.54
ISEM.US Invesco RAFI Strategic Emerging Markets ETF 20230404 0 23.435 23.435 23.435 23.435 0 23.435
ISHG.US iShares 1 20230404 0 71.04 71.04 70.95 70.95 3000 70.95 down up incorrect
ISTB.US iShares Core 1 20230404 0 47.1 47.29 47.1 47.27 1519100 47.27 up up correct
IUS.US Invesco RAFI Strategic US ETF 20230404 0 38.66 38.66 38.14 38.28 78900 38.28 down down correct
IUSB.US iShares Core Total USD Bond Market ETF 20230404 0 46.04 46.38 46.04 46.33 2301400 46.33 up down incorrect
IUSG.US iShares Core S&P U.S. Growth ETF 20230404 0 89.61 89.61 88.63 88.92 658100 88.92 down down correct
IUSS.US Invesco RAFI Strategic US Small Company ETF 20230404 0 33.58 33.58 33.58 33.58 0 33.58
IUSV.US iShares Core S&P U.S. Value ETF 20230404 0 73.94 73.94 72.96 73.29 994600 73.29 down down correct
IXUS.US iShares Core MSCI Total International Stock ETF 20230404 0 62.39 62.58 62.19 62.4 1828200 62.4 up up correct
JKI.US iShares Morningstar Mid 20230404 0 62.03 62.03 60.97 61.21 21295 61.21 down down correct
JOET.US Virtus ETF Trust II 20230404 0 27.71 27.71 27.31 27.4 21800 27.4 down down correct
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20230404 0 49.73 49.73 49.01 49.23 2200 49.23 down down correct
KBWB.US Invesco Exchange 20230404 0 41.94 42.05 40.51 40.95 2285261 40.95 down down correct
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20230404 0 14.75 14.75 14.44 14.58 66500 14.58 down down correct
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20230404 0 84.2 84.2 82.33 83.05 16200 83.05 down down correct
KBWR.US Invesco KBW Regional Banking ETF 20230404 0 45.85 45.85 44.33 45 24700 45 down up incorrect
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20230404 0 18.3 18.35 17.83 18.01 91800 18.01 down down correct
KEJI.US Global X Funds 20230404 0 12.56 12.56 12.49 12.49 200 12.49 down down correct
KRMA.US Global X Conscious Companies ETF 20230404 0 29.69 29.69 29.35 29.38 4300 29.38 down down correct
KROP.US Global X Funds 20230404 0 14.5 14.51 14.42 14.42 1200 14.42 down down correct
LDEM.US iShares ESG MSCI EM Leaders ETF 20230404 0 45.53 45.68 45.53 45.62 4400 45.62 up up correct
LDSF.US First Trust Exchange 20230404 0 18.62 18.7 18.62 18.67 13400 18.6075 up up correct
LEGR.US First Trust Exchange 20230404 0 37.51 37.57 37.25 37.39 20800 37.39 down down correct
LMBS.US First Trust Low Duration Opportunities ETF 20230404 0 48.03 48.13 47.9616 48.11 455101 47.9744 up up correct
LNGR.US Global X Aging Population ETF 20230404 0 26.89 26.93 26.79 26.8802 7028 26.8802 down up incorrect
LRGE.US ClearBridge Large Cap Growth ESG ETF 20230404 0 47.643 47.77 47.38 47.49 8900 47.49 down down correct
LVHD.US Legg Mason Low Volatility High Dividend ETF 20230404 0 37.34 37.34 37.048 37.21 80400 37.21 down down correct
MBB.US iShares Trust 20230404 0 94.77 95.59 94.76 95.47 1367700 95.47 up up correct
MCEF.US First Trust Municipal CEF Income Opportunity ETF 20230404 0 17.35 17.35 16.61 16.69 4293 16.69 down down correct
MCHI.US iShares MSCI China ETF 20230404 0 49.48 49.8 49.31 49.72 3387600 49.72 up up correct
MDCP.US VictoryShares THB Mid Cap ESG ETF 20230404 0 23.028 23.028 23.028 23.028 100 23.028
MDIV.US First Trust Multi 20230404 0 14.79 14.79 14.5 14.61 94192 14.5885 down down correct
MILN.US Global X Millennials Consumer ETF 20230404 0 29.88 29.89 29.63 29.73 8400 29.73 down down correct
NFTY.US First Trust Exchange 20230404 0 42.3 42.39 42.11 42.38 5300 42.38 up up correct
NXTG.US First Trust Exchange 20230404 0 69.54 69.54 69.11 69.22 8800 69.22 down down correct
ONEQ.US Fidelity Nasdaq Composite Index ETF 20230404 0 47.83 47.94 47.4 47.59 242896 47.59 down down correct
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20230404 0 14.48 14.51 14.355 14.45 2209000 14.45 down down correct
PDP.US Invesco DWA Momentum ETF 20230404 0 76.09 76.09 74.48 74.72 21200 74.72 down down correct
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20230404 0 19.97 19.97 19.58 19.71 338900 19.71 down down correct
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20230404 0 69.04 69.04 67.82 67.97 3200 67.97 down up incorrect
PFF.US iShares Preferred and Income Securities ETF 20230404 0 31.105 31.15 30.905 30.965 3207032 30.965 down up incorrect
PFI.US Invesco DWA Financial Momentum ETF 20230404 0 39.59 39.59 39.31 39.48 14900 39.48 down down correct
PFM.US Invesco Dividend Achievers ETF 20230404 0 36.9 36.9 36.52 36.61 51800 36.61 down up incorrect
PGJ.US Invesco Golden Dragon China ETF 20230404 0 29.35 29.47 28.87 29.14 57700 29.14 down down correct
PHO.US Invesco Water Resources ETF 20230404 0 53.09 53.23 51.85 51.98 70700 51.98 down up incorrect
PID.US Invesco International Dividend Achievers ETF 20230404 0 17.96 17.99 17.89 17.95 178100 17.95 down down correct
PIE.US Invesco DWA Emerging Markets Momentum ETF 20230404 0 18.58 18.62 18.48 18.52 165000 18.52 down up incorrect
PIO.US Invesco Global Water ETF 20230404 0 34.9 34.97 34.59 34.61 3800 34.61 down down correct
PIZ.US Invesco DWA Developed Markets Momentum ETF 20230404 0 30.1 30.1 29.9 29.96 7400 29.96 down down correct
PKW.US Invesco BuyBack Achievers ETF 20230404 0 86.23 86.23 84.03 84.53 275700 84.53 down down correct
PLW.US Invesco Exchange 20230404 0 29.9 30.31 29.9 30.27 112500 30.27 up up correct
PNQI.US Invesco NASDAQ Internet ETF 20230404 0 140.8 141.12 139.9 140.69 8200 140.69 down down correct
POTX.US Global X Funds 20230404 0 9.1 9.1 8.75 8.82 25100 8.82 down down correct
PPH.US VanEck Vectors ETF Trust 20230404 0 77.73 77.9 77.42 77.62 48400 77.62 down down correct
PRFZ.US Invesco FTSE RAFI US 1500 Small 20230404 0 164.83 164.83 160.89 161.81 23400 161.81 down down correct
PSC.US Principal Exchange 20230404 0 40.48 40.48 39.06 39.33 7400 39.33 down down correct
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20230404 0 111.15 111.15 109.01 109.59 8800 109.59 down down correct
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20230404 0 88.9 88.9 86.51 86.84 44200 86.84 down down correct
PSCE.US Invesco S&P SmallCap Energy ETF 20230404 0 9.92 9.92 9.4 9.54 211400 9.54 down down correct
PSCF.US Invesco S&P SmallCap Financials ETF 20230404 0 42.75 42.75 41.9 42.34 2500 42.34 down down correct
PSCH.US Invesco S&P SmallCap Health Care ETF 20230404 0 131.66 131.66 130.22 130.76 5000 130.76 down up incorrect
PSCI.US Invesco S&P SmallCap Industrials ETF 20230404 0 95.38 95.38 91.78 92.1 37400 92.1 down up incorrect
PSCM.US Invesco S&P SmallCap Materials ETF 20230404 0 65.23 65.665 65.23 65.608 53337 65.608 up up correct
PSCT.US Invesco S&P SmallCap Information Technology ETF 20230404 0 129.06 129.06 127.37 128.03 28500 128.03 down down correct
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20230404 0 55.15 55.33 55.04 55.28 4300 55.28 up up correct
PSET.US Principal Exchange 20230404 0 52.47 52.47 52.027 52.073 2100 52.073 down down correct
PSL.US Invesco Exchange 20230404 0 86.65 86.65 85.62 85.82 5800 85.82 down down correct
PTF.US Invesco Exchange 20230404 0 129.61 129.61 127.9 128.16 13900 128.16 down up incorrect
PTH.US Invesco DWA Healthcare Momentum ETF 20230404 0 112.75 112.88 111.74 112.33 4400 112.33 down down correct
PUI.US Invesco DWA Utilities Momentum ETF 20230404 0 32.97 33.04 32.9 33.04 5900 33.04 up up correct
PXI.US Invesco DWA Energy Momentum ETF 20230404 0 42.05 42.05 40.11 40.53 38700 40.53 down down correct
PY.US Principal Exchange 20230404 0 40.37 40.37 39.93 40.012 4200 40.012 down down correct
PYZ.US Invesco DWA Basic Materials Momentum ETF 20230404 0 84.91 84.91 82.11 82.66 7700 82.66 down down correct
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20230404 0 42.75 42.75 41.31 41.76 56400 41.76 down down correct
QAT.US iShares MSCI Qatar ETF 20230404 0 18.22 18.34 18.2 18.27 86700 18.27 up down incorrect
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20230404 0 50.89 50.89 49.54 49.91 105500 49.91 down down correct
QCLR.US Global X NASDAQ 100® Collar 95 20230404 0 23.21 23.21 23.21 23.21 16 23.21
QQC.US Simplify Nasdaq 100 plus convexity ETF 20230404 0 24.04 24.04 24.04 24.04 100 24.04
QQD.US Simplify Nasdaq 100 plus Downside convexity ETF 20230404 0 23.0705 23.0705 22.89 22.89 238 22.89 down down correct
QQEW.US First Trust NASDAQ 20230404 0 100.5 100.5 99.43 99.81 186600 99.81 down up incorrect
QQJG.US Invesco ESG NASDAQ Next Gen 100 ETF 20230404 0 18.93 18.951 18.93 18.951 100 18.951 up up correct
QQMG.US Invesco ESG NASDAQ 100 ETF 20230404 0 21.81 21.819 21.65 21.658 1700 21.658 down down correct
QQQ.US Invesco QQQ Trust Series 1 20230404 0 320.6 321.63 317.83 319.07 45875400 319.07 down down correct
QQQA.US ProShares Trust 20230404 0 32.37 32.37 32.018 32.018 1200 32.018 down down correct
QQQJ.US Invesco NASDAQ Next Gen 100 ETF 20230404 0 25.41 25.44 24.99 25.11 213500 25.11 down down correct
QQQM.US Invesco NASDAQ 100 ETF 20230404 0 131.88 132.22 130.71 131.23 966658 131.23 down down correct
QQQN.US VictoryShares Nasdaq Next 50 ETF 20230404 0 25.49 25.5 25.27 25.27 6800 25.2576 down up incorrect
QQXT.US First Trust NASDAQ 20230404 0 82.35 82.35 81.81 81.94 3300 81.94 down down correct
QRMI.US Global X NASDAQ 100® Risk Managed Income ETF 20230404 0 18.09 18.09 18.065 18.065 1100 18.065 down up incorrect
QTEC.US First Trust Exchange 20230404 0 129.58 129.72 127.5 128.04 79700 128.04 down up incorrect
QTR.US Global X NASDAQ 100 Tail Risk ETF 20230404 0 20.851 20.851 20.851 20.851 100 20.851
QYLD.US Global X NASDAQ 100 Covered Call ETF 20230404 0 17.2 17.2 17.16 17.17 2063900 17.17 down up incorrect
QYLG.US Global X Funds 20230404 0 25.36 25.36 25.175 25.26 16900 25.26 down down correct
RAYS.US Global X Solar ETF 20230404 0 20.25 20.34 20.24 20.34 500 20.34 up up correct
RDVY.US First Trust Rising Dividend Achievers ETF 20230404 0 45.38 45.41 44.104 44.4 776700 44.4 down up incorrect
REIT.US ALPS Active REIT ETF 20230404 0 24.17 24.17 24 24.085 1300 24.085 down down correct
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20230404 0 56.47 56.48 56.37 56.41 2800 56.41 down down correct
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20230404 0 53.548 53.548 53.548 53.548 300 53.548
RFEU.US First Trust RiverFront Dynamic Europe ETF 20230404 0 60.6 60.85 60.6 60.85 102 60.85 up up correct
RILYO.US B Riley Financial Inc 20230404 0 23.646 23.7 23.5 23.6 14500 23.1894 down down correct
RING.US iShares MSCI Global Gold Miners ETF 20230404 0 25.52 26.52 25.5 26.47 206900 26.47 up up correct
RNDM.US First Trust Exchange 20230404 0 49.62 49.62 49.62 49.62 400 49.62
RNDV.US First Trust US Equity Dividend Select ETF 20230404 0 28.449 28.449 28.0628 28.18 865 28.18 down down correct
RNEM.US First Trust Exchange 20230404 0 44.86 44.9084 44.86 44.9084 360 44.9084 up up correct
RNLC.US First Trust Large Cap US Equity Select ETF 20230404 0 30.72 30.72 30.71 30.71 500 30.71 down down correct
RNMC.US First Trust Mid Cap US Equity Select ETF 20230404 0 27.36 27.36 27 27.085 1700 27.085 down up incorrect
RNRG.US Global X Renewable Energy Producers ETF 20230404 0 12.33 12.38 12.31 12.36 6900 12.36 up up correct
RNSC.US First Trust Small Cap US Equity Select ETF 20230404 0 26.39 26.39 25.9 26.025 3600 26.025 down down correct
ROBT.US First Trust Exchange 20230404 0 42.61 42.61 41.87 41.98 112700 41.98 down down correct
RTH.US VanEck Vectors ETF Trust 20230404 0 164.59 164.94 163.84 164.34 15000 164.34 down up incorrect
SARK.US Tuttle Capital Short Innovation ETF 20230404 0 40.56 41.45 40.38 40.95 1644500 40.95 up up correct
SCZ.US iShares MSCI EAFE Small 20230404 0 60.02 60.24 59.85 59.98 1154400 59.98 down down correct
SDG.US iShares MSCI Global Impact ETF 20230404 0 79.48 79.55 78.95 79.01 21300 79.01 down up incorrect
SDVY.US First Trust Exchange 20230404 0 26.8 26.8 25.85 26.017 290800 26.017 down down correct
SHV.US iShares Short Treasury Bond ETF 20230404 0 110.12 110.17 110.12 110.14 2714200 110.14 up down incorrect
SHY.US iShares Trust 20230404 0 82 82.3 82 82.27 4905400 82.27 up up correct
SKOR.US FlexShares Credit 20230404 0 47.4 47.63 47.4 47.62 5100 47.62 up up correct
SKYU.US ProShares Ultra Cloud Computing 20230404 0 13.32 13.372 13.32 13.372 2200 13.372 up up correct
SKYY.US First Trust Exchange 20230404 0 66.28 66.68 65.92 66.26 125700 66.26 down down correct
SLQD.US iShares Trust 20230404 0 48.43 48.58 48.43 48.57 310800 48.57 up up correct
SLVO.US Credit Suisse X 20230404 0 81.17 81.7147 81.17 81.57 11853 80.6281 up up correct
SMCP.US AlphaMark Actively Managed Small Cap ETF 20230404 0 24.283 24.283 24.283 24.283 1300 24.283
SMH.US VanEck Vectors Semiconductor ETF 20230404 0 262.22 262.53 256.41 257.67 4028700 257.67 down down correct
SNSR.US Global X Internet of Things ETF 20230404 0 33.15 33.15 32.49 32.67 273500 32.67 down down correct
SOCL.US Global X Funds 20230404 0 36.73 36.78 36.55 36.78 10100 36.78 up up correct
SOXQ.US Invesco PHLX Semiconductor ETF 20230404 0 25.34 25.34 24.61 24.74 59500 24.74 down down correct
SOXX.US iShares Semiconductor ETF 20230404 0 441.63 441.76 430.19 432.61 774700 432.61 down down correct
SPC.US CrossingBridge Pre 20230404 0 21.05 21.06 21.05 21.055 4500 21.055 up up correct
SPRX.US Spear Alpha ETF 20230404 0 14.835 14.835 14.752 14.752 100 14.752 down down correct
SQLV.US Legg Mason ETF Investment Trust 20230404 0 34.79 34.82 34.77 34.791 8800 34.791 up up correct
SQQQ.US ProShares Trust 20230404 0 29.47 30.24 29.18 29.87 112455500 29.87 up up correct
SRET.US Global X SuperDividend REIT ETF 20230404 0 21.83 21.96 21.585 21.79 36100 21.655 down down correct
SUSB.US iShares ESG 1 20230404 0 24.1 24.17 24.08 24.165 167900 24.165 up up correct
SUSC.US iShares ESG USD Corporate Bond ETF 20230404 0 22.95 23.12 22.95 23.09 141100 23.09 up up correct
SUSL.US iShares ESG MSCI USA Leaders ETF 20230404 0 71.428 71.43 70.76 70.88 46900 70.88 down down correct
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20230404 0 54.17 54.29 53.59 53.79 142600 53.79 down up incorrect
TLT.US iShares 20+ Year Treasury Bond ETF 20230404 0 105.78 107.8 105.75 107.13 18052400 107.13 up up correct
TQQQ.US ProShares UltraPro QQQ 20230404 0 28.16 28.43 27.42 27.78 116090398 27.78 down down correct
TUR.US iShares Inc. 20230404 0 32.8 33.98 32.8 33.82 370700 33.82 up up correct
TUSA.US First Trust Total US Market AlphaDEX ETF 20230404 0 41.4899 41.5077 41.43 41.5077 833 41.5077 up up correct
UAE.US iShares MSCI UAE ETF 20230404 0 14.35 14.41 14.15 14.175 62200 14.175 down down correct
UCRD.US VictoryShares ESG Corporate Bond ETF 20230404 0 20.99 20.99 20.99 20.99 0 20.9354
UCYB.US ProShares Ultra Nasdaq Cybersecurity 20230404 0 27.35 27.35 26.885 26.885 1300 26.885 down down correct
UFO.US Procure ETF Trust II 20230404 0 18.97 18.982 18.61 18.74 8000 18.74 down up incorrect
USBF.US iShares USD Bond Factor ETF 20230404 0 85.997 85.997 85.997 85.997 0 85.997
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20230404 0 50.61 50.92 50.57 50.89 1222100 50.89 up up correct
USLB.US Invesco Russell 1000 Low Beta Equal Weight ETF 20230404 0 35.72 35.72 35.72 35.72 0 35.72
USMC.US Principal U.S. Mega 20230404 0 39.91 39.98 39.702 39.74 10800 39.74 down down correct
USOI.US Credit Suisse X 20230404 0 81.63 82.4699 80.7801 81.73 48836 81.1363 up up correct
USXF.US iShares ESG Advanced MSCI USA ETF 20230404 0 33.13 33.18 32.71 32.801 33100 32.801 down down correct
VCIT.US Vanguard Intermediate 20230404 0 80.2 80.71 80.13 80.62 5381800 80.62 up down incorrect
VCLT.US Vanguard Long 20230404 0 79.32 80.26 79.32 80.06 1520800 80.06 up up correct
VCSH.US Vanguard Scottsdale Funds 20230404 0 76.24 76.45 76.15 76.43 6553000 76.43 up up correct
VGIT.US Vanguard Intermediate 20230404 0 59.88 60.42 59.85 60.37 1856600 60.37 up up correct
VGLT.US Vanguard Scottsdale Funds 20230404 0 65.25 66.43 65.25 66.08 690900 66.08 up up correct
VGSH.US Vanguard Short 20230404 0 58.41 58.6 58.39 58.59 2264900 58.59 up up correct
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20230404 0 74.01 74.317 73.92 74.12 270700 74.12 up up correct
VMBS.US Vanguard Mortgage 20230404 0 46.65 46.98 46.59 46.93 1108600 46.93 up up correct
VNQI.US Vanguard Global ex 20230404 0 41.16 41.4 41.12 41.22 154200 41.22 up up correct
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20230404 0 187.27 187.27 185.1 185.76 62100 185.76 down down correct
VONG.US Vanguard Scottsdale Funds 20230404 0 63.03 63.2 62.46 62.66 737100 62.66 down down correct
VONV.US Vanguard Scottsdale Funds 20230404 0 67.2 67.24 66.32 66.63 278800 66.63 down down correct
VPN.US Global X Funds 20230404 0 13.08 13.12 12.972 13.045 4700 13.045 down down correct
VRIG.US Invesco Actively Managed Exchange 20230404 0 24.74 24.8 24.74 24.76 454900 24.76 up up correct
VSDA.US VictoryShares Dividend Accelerator ETF 20230404 0 45.39 45.4558 44.79 44.84 14720 44.7641 down down correct
VSMV.US VictoryShares US Multi 20230404 0 38.81 38.83 38.7 38.79 2192 38.7391 down down correct
VTC.US Vanguard Scottsdale Funds 20230404 0 76.6 76.99 76.49 76.87 50100 76.87 up up correct
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20230404 0 184.33 184.33 181.83 182.55 54000 182.55 down down correct
VTIP.US Vanguard Malvern Funds 20230404 0 47.84 47.95 47.81 47.93 1549800 47.93 up up correct
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20230404 0 163.51 163.51 162.07 162.46 9200 162.46 down down correct
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20230404 0 72.25 72.33 70.41 70.81 1183800 70.81 down down correct
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20230404 0 119.99 119.99 116.92 117.75 81600 117.75 down down correct
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20230404 0 62.14 62.39 62.05 62.26 221700 62.26 up up correct
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20230404 0 55.6 55.77 55.41 55.58 3083700 55.58 down up incorrect
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20230404 0 62.85 62.907 62.488 62.73 290200 62.73 down down correct
WBND.US Western Asset Total Return ETF 20230404 0 20.73 20.82 20.73 20.79 17200 20.79 up up correct
WCBR.US WisdomTree Trust 20230404 0 18.104 18.17 18.104 18.11 5800 18.11 up up correct
WINC.US Legg Mason ETF Investment Trust 20230404 0 23.61 23.685 23.61 23.68 3200 23.68 up up correct
WIZ.US Alpha Architect Merlyn.AI Bull 20230404 0 27.52 27.52 27.52 27.52 162 27.52
WNDY.US Global X Wind Energy ETF 20230404 0 17.23 17.29 17.16 17.16 5900 17.16 down down correct
WOOD.US iShares Global Timber & Forestry ETF 20230404 0 72.18 72.22 71.46 71.6 5800 71.6 down down correct
XT.US iShares Exponential Technologies ETF 20230404 0 52.36 52.406 51.85 52 87600 52 down down correct
YLCO.US Global X YieldCo & Renewable Energy Income ETF 20230404 0 12.33 12.38 12.3101 12.36 6913 12.36 up up correct
YLDE.US ClearBridge Dividend Strategy ESG ETF 20230404 0 39.61 39.66 39.608 39.645 1300 39.645 up up correct

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