CollectAI

close-nasdaq_etfs

2023/05/16

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20230516 0 47.7 47.7 47.39 47.48 1500 47.48 down down correct
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20230516 0 66.29 66.31 65.98 66.09 344000 66.09 down down correct
ACWI.US iShares Trust 20230516 0 91.97 92.14 91.58 91.59 3550100 91.59 down down correct
ACWX.US iShares MSCI ACWI ex U.S. ETF 20230516 0 49.51 49.62 49.28 49.32 678500 49.32 down down correct
AGNG.US Global X Aging Population ETF 20230516 0 28.34 28.34 28.09 28.09 3100 28.09 down down correct
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20230516 0 43.36 43.52 43.36 43.5 13000 43.5 up up correct
AIA.US iShares Trust 20230516 0 58.44 58.79 58.44 58.72 11200 58.72 up up correct
AIQ.US Global X Artificial Intelligence & Technology ETF 20230516 0 24.1 24.3 24.05 24.22 313400 24.22 up up correct
AIRR.US First Trust Exchange 20230516 0 47.35 47.35 46.81 46.88 12200 46.88 down down correct
ALTY.US Global X Funds 20230516 0 11.06 11.12 11.06 11.07 7100 11.07 up up correct
ANGL.US VanEck Vectors ETF Trust 20230516 0 27.23 27.23 27.09 27.12 1411800 27.12 down down correct
AQWA.US Global X Funds 20230516 0 14.85 14.85 14.25 14.75 1200 14.75 down down correct
ASET.US FlexShares Real Assets Allocation Index Fund 20230516 0 29.99 30.003 29.84 29.84 6800 29.84 down down correct
BBH.US VanEck Vectors Biotech ETF 20230516 0 160.39 160.39 157.95 158.05 7900 158.05 down down correct
BFIT.US Global X Health & Wellness ETF 20230516 0 22.81 22.82 22.7 22.81 1700 22.81
BGRN.US iShares Trust 20230516 0 46.84 46.85 46.78 46.83 25800 46.83 down down correct
BIB.US ProShares Ultra Nasdaq Biotechnology 20230516 0 55.66 55.66 54.25 54.48 14400 54.48 down down correct
BICK.US First Trust BICK Index Fund 20230516 0 25.96 25.96 25.55 25.55 400 25.55 down down correct
BIS.US ProShares UltraShort Nasdaq Biotechnology 20230516 0 19.45 20.02 19.45 19.97 3800 19.97 up up correct
BJK.US VanEck Vectors Gaming ETF 20230516 0 45.2 45.2 44.35 44.58 5200 44.58 down down correct
BKCH.US Global X Blockchain ETF 20230516 0 23.08 23.5 22.972 23.49 24000 23.49 up up correct
BLCN.US Siren ETF Trust 20230516 0 20.61 21 20.22 20.565 7100 20.565 down down correct
BND.US Vanguard Bond Index Funds 20230516 0 73.27 73.32 73.16 73.3 3818500 73.3 up up correct
BNDW.US Vanguard Total World Bond ETF 20230516 0 68.74 68.74 68.58 68.65 63500 68.65 down down correct
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20230516 0 48.85 48.88 48.75 48.82 1725800 48.82 down down correct
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20230516 0 25.64 25.75 25.5 25.65 617300 25.65 up up correct
BSCN.US Invesco BulletShares 2023 Corporate Bond ETF 20230516 0 21.16 21.17 21.15 21.155 2113900 21.155 down down correct
BSCO.US Invesco Exchange 20230516 0 20.65 20.65 20.62 20.625 807600 20.625 down up incorrect
BSCP.US Invesco BulletShares 2025 Corporate Bond ETF 20230516 0 20.31 20.32 20.29 20.3 436600 20.3 down down correct
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20230516 0 19.19 19.19 19.15 19.175 362700 19.175 down down correct
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20230516 0 19.32 19.32 19.27 19.295 118600 19.295 down down correct
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20230516 0 20.06 20.06 20.02 20.04 121300 20.04 down down correct
BSCT.US Invesco BulletShares 2029 Corporate Bond ETF 20230516 0 18.26 18.26 18.216 18.235 83300 18.235 down down correct
BSCU.US Invesco BulletShares 2030 Corporate Bond ETF 20230516 0 16.35 16.35 16.32 16.32 29400 16.32 down down correct
BSCV.US Invesco BulletShares 2031 Corporate Bond ETF 20230516 0 16.09 16.09 16.065 16.07 11600 16.07 down down correct
BSDE.US Invesco BulletShares (R) 2024 Emerging Markets Debt ETF 20230516 0 1145 1170 1120 1120 14573100 1120 down up incorrect
BSJN.US Invesco BulletShares 2023 High Yield Corporate Bond ETF 20230516 0 23.55 23.56 23.52 23.525 144700 23.525 down down correct
BSJO.US Invesco BulletShares 2024 High Yield Corporate Bond ETF 20230516 0 22.39 22.39 22.34 22.34 234300 22.34 down down correct
BSJP.US Invesco BulletShares 2025 High Yield Corporate Bond ETF 20230516 0 22.33 22.35 22.265 22.3 133400 22.3 down up incorrect
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20230516 0 22.65 22.65 22.56 22.56 38900 22.56 down down correct
BSJR.US Invesco BulletShares 2027 High Yield Corporate Bond ETF 20230516 0 21.57 21.57 21.459 21.46 21300 21.46 down down correct
BSJS.US Invesco BulletShares 2028 High Yield Corporate Bond ETF 20230516 0 20.93 20.93 20.84 20.84 6000 20.84 down down correct
BSJT.US Invesco BulletShares 2029 High Yield Corporate Bond ETF 20230516 0 20.18 20.18 20.12 20.12 200 20.12 down down correct
BSMN.US Invesco Exchange 20230516 0 25.12 25.12 25.09 25.11 10600 25.11 down down correct
BSMO.US Invesco Exchange 20230516 0 24.74 24.74 24.68 24.695 9000 24.695 down down correct
BSMP.US Invesco Exchange 20230516 0 24.46 24.46 24.38 24.41 30900 24.41 down down correct
BSMQ.US Invesco Exchange 20230516 0 23.58 23.59 23.56 23.58 66500 23.58
BSMR.US Invesco Exchange 20230516 0 23.72 23.77 23.72 23.72 23700 23.72
BSMS.US Invesco Exchange 20230516 0 23.505 23.52 23.505 23.515 1500 23.515 up up correct
BSMT.US Invesco Exchange 20230516 0 23.23 23.23 23.165 23.17 5300 23.17 down down correct
BSMU.US Invesco BulletShares 2030 Municipal Bond ETF 20230516 0 22.125 22.125 22.125 22.125 400 22.125
BSMV.US Invesco BulletShares 2031 Municipal Bond ETF 20230516 0 21.3 21.33 21.29 21.305 70400 21.305 up up correct
BTEC.US Principal Healthcare Innovators Index ETF 20230516 0 36.299 36.385 36.299 36.385 500 36.385 up up correct
BUG.US Global X Funds 20230516 0 22.49 22.55 22.375 22.41 99700 22.41 down up incorrect
CACG.US Legg Mason ETF Investment Trust 20230516 0 37.925 37.97 37.818 37.87 14500 37.87 down up incorrect
CARZ.US First Trust NASDAQ Global Auto Index Fund 20230516 0 48.44 48.86 48.34 48.49 1600 48.49 up up correct
CATH.US Global X S&P 500 Catholic Values ETF 20230516 0 50.46 50.63 50.33 50.35 24200 50.35 down up incorrect
CDC.US Victory Portfolios II 20230516 0 58.37 58.39 57.58 57.59 72500 57.59 down down correct
CDL.US Victory Portfolios II 20230516 0 55.58 55.58 54.72 54.763 226800 54.763 down down correct
CEFA.US Global X S&P Catholic Values Developed ex 20230516 0 28.37 28.37 28.37 28.37 51 28.37
CFA.US VictoryShares US 500 Volatility Wtd ETF 20230516 0 67.67 67.67 67.07 67.11 65000 67.11 down down correct
CFO.US Victory Portfolios II 20230516 0 61.4 61.4 60.76 60.79 26000 60.79 down down correct
CHB.US Global X China Biotech Innovation ETF 20230516 0 8.7 8.7 8.7 8.7 42 8.7
CHNA.US ETF Series Solutions 20230516 0 17.79 17.983 17.79 17.983 200 17.983 up up correct
CIBR.US First Trust Exchange 20230516 0 40.72 40.815 40.59 40.64 553000 40.64 down up incorrect
CID.US VictoryShares International High Div Volatility Wtd ETF 20230516 0 31 31.05 30.89 30.89 7000 30.89 down up incorrect
CIL.US Victory Portfolios II 20230516 0 40.18 40.18 40.18 40.18 100 40.18
CIZ.US VictoryShares Developed Enhanced Volatility Wtd ETF 20230516 0 31.7 31.7 31.47 31.47 7300 31.47 down down correct
CLOU.US Global X Funds 20230516 0 17 17.06 16.91 16.96 120700 16.96 down down correct
CLRG.US IndexIQ ETF Trust 20230516 0 31.754 31.754 31.754 31.754 100 31.754
CNCR.US Loncar Cancer Immunotherapy ETF 20230516 0 13.58 13.58 13.32 13.355 25100 13.355 down down correct
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20230516 0 25.81 25.918 25.6 25.63 120800 25.63 down down correct
CSA.US Victory Portfolios II 20230516 0 56.12 56.12 55.989 55.989 300 55.989 down down correct
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20230516 0 48.9 48.99 48.45 48.45 32200 48.45 down down correct
CSF.US VictoryShares US Discovery Enhanced Volatility Wtd ETF 20230516 0 51.05 51.07 50.97 51.07 1700 51.07 up down incorrect
CSML.US IQ Chaikin U.S. Small Cap ETF 20230516 0 30.3 30.31 30.06 30.06 1400 30.06 down down correct
CTEC.US Global X Funds 20230516 0 14.67 14.67 14.41 14.46 11500 14.46 down up incorrect
CXSE.US WisdomTree Trust 20230516 0 32.65 32.89 32.65 32.8 44200 32.8 up up correct
DALI.US First Trust Dorsey Wright DALI 1 ETF 20230516 0 25.3801 25.57 25.3801 25.56 2958 25.56 up up correct
DAPP.US VanEck Vectors ETF Trust 20230516 0 5.19 5.3 5.15 5.29 17000 5.29 up up correct
DAX.US Global X DAX Germany ETF 20230516 0 29.8 29.815 29.546 29.6 7200 29.6 down down correct
DDI.US DoubleDown Interactive Co. Ltd. American Depository Shares 20230516 0 8.62 9.335 8.47 8.47 4900 8.47 down down correct
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20230516 0 26.76 26.78 26.68 26.68 1100 26.68 down down correct
DEMZ.US Democratic Large Cap Core ETF 20230516 0 25.04 25.08 25.01 25.01 300 25.01 down down correct
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20230516 0 22.145 22.171 22.02 22.08 9800 22.08 down down correct
DGRS.US WisdomTree Trust 20230516 0 39.67 39.67 39.25 39.26 15700 39.26 down up incorrect
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20230516 0 62.66 62.73 62.3 62.3 321300 62.3 down down correct
DMXF.US iShares ESG Advanced MSCI EAFE Index ETF 20230516 0 61.07 61.119 60.8 60.8 8200 60.8 down down correct
DRIV.US Global X Funds 20230516 0 22.74 22.83 22.63 22.68 73700 22.68 down up incorrect
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20230516 0 21.91 21.93 21.87 21.87 1100 21.87 down up incorrect
DVOL.US First Trust Exchange 20230516 0 25.66 25.73 25.61 25.61 1600 25.61 down down correct
DVY.US iShares Trust 20230516 0 111.57 111.74 110 110 592800 110 down up incorrect
DWAS.US Invesco DWA SmallCap Momentum ETF 20230516 0 72.62 72.64 72.25 72.29 58400 72.29 down down correct
DWAW.US AdvisorShares Trust 20230516 0 30.135 30.135 30.03 30.03 1200 30.03 down down correct
DWMC.US AdvisorShares Trust 20230516 0 29.88 30 29.829 29.829 1500 29.829 down down correct
DWSH.US AdvisorShares Dorsey Wright Short ETF 20230516 0 9.62 9.75 9.62 9.74 55600 9.74 up up correct
DWUS.US AdvisorShares Trust 20230516 0 33.44 33.44 33.428 33.428 900 33.428 down up incorrect
DXGE.US WisdomTree Germany Hedged Equity Fund 20230516 0 36.92 36.92 36.792 36.82 1000 36.82 down down correct
DXJS.US WisdomTree Trust 20230516 0 50.89 51.03 50.75 50.75 1700 50.75 down down correct
EBIZ.US Global X Funds 20230516 0 17.23 17.23 17 17.02 3500 17.02 down down correct
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20230516 0 19.147 19.202 19.02 19.09 109200 19.09 down down correct
EDOC.US Global X Telemedicine & Digital Health ETF 20230516 0 11.55 11.55 11.43 11.44 11500 11.44 down down correct
EDUT.US Global X Education ETF 20230516 0 19.11 19.15 19.11 19.15 1061 19.15 up down incorrect
EEMA.US iShares MSCI Emerging Markets Asia ETF 20230516 0 64.91 65.27 64.65 64.96 9400 64.96 up up correct
EFAS.US Global X MSCI SuperDividend EAFE ETF 20230516 0 13.84 13.84 13.77 13.77 1459 13.77 down up incorrect
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20230516 0 84.68 84.74 84.47 84.51 2820000 84.51 down down correct
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20230516 0 62.48 62.48 62.27 62.48 700 62.48
EMIF.US iShares Emerging Markets Infrastructure ETF 20230516 0 22.29 22.29 22.29 22.29 100 22.29
EMXC.US iShares MSCI Emerging Markets ex China ETF 20230516 0 49.84 50.01 49.69 49.7 449100 49.7 down down correct
EMXF.US iShares Trust 20230516 0 34.95 34.96 34.83 34.844 25200 34.844 down down correct
ENZL.US iShares MSCI New Zealand ETF 20230516 0 50.38 50.38 50.08 50.08 2400 50.08 down down correct
EQRR.US ProShares Equities for Rising Rates ETF 20230516 0 45.7 46.17 45.29 45.29 4200 45.29 down down correct
ESGD.US iShares ESG Aware MSCI EAFE ETF 20230516 0 73.64 73.74 73.3 73.3 226500 73.3 down down correct
ESGE.US iShares ESG Aware MSCI EM ETF 20230516 0 31.13 31.255 31.08 31.11 302600 31.11 down down correct
ESGU.US iShares ESG Aware MSCI USA ETF 20230516 0 90.68 90.79 90.21 90.21 581300 90.21 down down correct
ESMV.US iShares ESG MSCI USA Min Vol Factor ETF 20230516 0 22.99 22.99 22.99 22.99 100 22.99
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20230516 0 51.92 52.12 51.82 51.82 10100 51.82 down down correct
EUFN.US iShares MSCI Europe Financials ETF 20230516 0 19.36 19.41 19.25 19.25 994900 19.25 down down correct
EWEB.US Global X Emerging Markets Internet & E 20230516 0 21.8 21.8 21.8 21.8 147 21.8
EWJV.US iShares Trust 20230516 0 26.8 26.8 26.6 26.62 10300 26.62 down down correct
EWZS.US iShares MSCI Brazil Small 20230516 0 13.24 13.24 12.85 12.85 66700 12.85 down up incorrect
FAAR.US First Trust Exchange 20230516 0 28.92 28.92 28.72 28.83 61400 28.83 down down correct
FAB.US First Trust Exchange 20230516 0 66.0775 66.085 65.42 65.42 9041 65.42 down down correct
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20230516 0 96.33 96.37 95.97 96.1 5700 96.1 down up incorrect
FALN.US iShares Fallen Angels USD Bond ETF 20230516 0 24.71 24.73 24.61 24.64 346400 24.64 down down correct
FBZ.US First Trust Brazil AlphaDEX Fund 20230516 0 10.45 10.45 10.25 10.25 600 10.25 down down correct
FCA.US First Trust Exchange 20230516 0 22.13 22.29 21.99 22.2 2000 22.2 up up correct
FCAL.US First Trust Exchange 20230516 0 49.2 49.25 49.09 49.14 14800 49.14 down down correct
FCEF.US First Trust CEF Income Opportunity ETF 20230516 0 18.78 18.811 18.71 18.71 2300 18.71 down down correct
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20230516 0 31.41 31.41 31.261 31.35 2700 31.35 down down correct
FDIV.US First Trust Strategic Income ETF 20230516 0 44.44 44.45 44.42 44.42 4057 44.42 down down correct
FDNI.US First Trust Dow Jones International Internet ETF 20230516 0 23.2 23.2 22.91 23.14 3100 23.14 down up incorrect
FDT.US First Trust Exchange 20230516 0 50.43 50.59 49.96 50.21 50000 50.21 down down correct
FDTS.US First Trust Developed Markets ex 20230516 0 38.03 38.03 38.03 38.03 0 38.03
FEM.US First Trust Emerging Markets AlphaDEX Fund 20230516 0 21.16 21.22 21.11 21.14 87000 21.14 down up incorrect
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20230516 0 28.13 28.289 27.95 27.995 85200 27.995 down down correct
FEMS.US First Trust Exchange 20230516 0 36.07 36.2 35.77 35.91 159700 35.91 down down correct
FEP.US First Trust Europe AlphaDEX Fund 20230516 0 34.74 34.77 34.49 34.52 15600 34.52 down down correct
FEUZ.US First Trust Exchange 20230516 0 38.75 39.01 38.673 38.82 8300 38.82 up up correct
FEX.US First Trust Large Cap Core AlphaDEX Fund 20230516 0 78.54 78.54 77.68 77.71 57200 77.71 down down correct
FGM.US First Trust Germany AlphaDEX Fund 20230516 0 38.71 38.96 38.18 38.18 1100 38.18 down down correct
FICS.US First Trust International Developed Cap Strength ETF 20230516 0 32.44 32.44 32.17 32.2 8000 32.2 down down correct
FID.US First Trust S&P International Dividend Aristocrats ETF 20230516 0 16.12 16.15 15.97 16 39000 16 down down correct
FINX.US Global X FinTech ETF 20230516 0 20.34 20.38 20.11 20.18 107200 20.18 down down correct
FIXD.US First Trust Exchange 20230516 0 44.91 44.95 44.81 44.88 758700 44.88 down down correct
FJP.US First Trust Japan AlphaDEX Fund 20230516 0 46.47 46.49 46.24 46.24 11600 46.24 down down correct
FKU.US First Trust United Kingdom AlphaDEX Fund 20230516 0 34.55 34.76 34.44 34.44 4100 34.44 down down correct
FLN.US First Trust Latin America AlphaDEX Fund 20230516 0 18.87 18.87 18.41 18.54 1500 18.54 down down correct
FMB.US First Trust Managed Municipal ETF 20230516 0 50.85 50.86 50.77 50.84 178100 50.84 down down correct
FMHI.US First Trust Exchange 20230516 0 47.14 47.14 46.875 46.9 33700 46.9 down down correct
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20230516 0 41.58 41.63 41.28 41.28 37100 41.28 down down correct
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20230516 0 87.57 87.57 86.84 86.84 28300 86.84 down up incorrect
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20230516 0 58.75 58.83 58.61 58.65 3200 58.65 down down correct
FPA.US First Trust Asia Pacific Ex 20230516 0 26.12 26.12 25.78 25.78 1600 25.78 down down correct
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20230516 0 21.64 21.67 21.62 21.62 400 21.62 down down correct
FPXI.US First Trust International Equity Opportunities ETF 20230516 0 39.25 39.448 39.14 39.31 15400 39.31 up up correct
FSZ.US First Trust Switzerland AlphaDEX Fund 20230516 0 63.33 63.36 63.09 63.09 1400 63.09 down up incorrect
FTA.US First Trust Large Cap Value AlphaDEX Fund 20230516 0 63.35 63.45 62.56 62.56 79000 62.56 down down correct
FTAG.US First Trust Exchange 20230516 0 27.65 27.65 27.54 27.54 3400 27.54 down up incorrect
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20230516 0 92.46 92.75 91.76 91.76 39300 91.76 down down correct
FTCS.US First Trust Capital Strength ETF 20230516 0 73.07 73.07 72.45 72.47 373900 72.47 down down correct
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20230516 0 22.75 22.781 22.48 22.5 1123100 22.5 down down correct
FTHI.US First Trust BuyWrite Income ETF 20230516 0 20.31 20.35 20.28 20.28 39600 20.28 down down correct
FTLB.US First Trust Hedged BuyWrite Income ETF 20230516 0 19.395 19.4499 19.389 19.3901 15710 19.3901 down down correct
FTRI.US First Trust Exchange 20230516 0 12.67 12.67 12.45 12.45 50500 12.45 down down correct
FTSL.US First Trust Senior Loan Fund 20230516 0 45 45.04 44.92 44.93 273600 44.93 down down correct
FTSM.US First Trust Enhanced Short Maturity ETF 20230516 0 59.61 59.655 59.61 59.63 952900 59.63 up up correct
FTXD.US First Trust Nasdaq Retail ETF 20230516 0 25.6901 25.97 25.6901 25.97 613 25.97 up up correct
FTXG.US First Trust Nasdaq Food & Beverage ETF 20230516 0 27.25 27.429 27.25 27.322 67500 27.322 up up correct
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20230516 0 26.291 26.315 26.24 26.26 9400 26.26 down up incorrect
FTXL.US First Trust Nasdaq Semiconductor ETF 20230516 0 60.49 60.968 60.25 60.25 46100 60.25 down down correct
FTXN.US First Trust Nasdaq Oil & Gas ETF 20230516 0 25.46 25.53 24.875 24.89 330900 24.89 down down correct
FTXO.US First Trust Nasdaq Bank ETF 20230516 0 19.85 19.95 19.54 19.54 37900 19.54 down down correct
FTXR.US First Trust Nasdaq Transportation ETF 20230516 0 25.86 25.9 25.69 25.69 6800 25.69 down up incorrect
FV.US First Trust Dorsey Wright Focus 5 ETF 20230516 0 43.86 43.86 43.33 43.36 119700 43.36 down up incorrect
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20230516 0 32.28 32.325 32.231 32.24 11700 32.24 down down correct
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20230516 0 55.69 55.86 55.66 55.67 9700 55.67 down down correct
FYT.US First Trust Small Cap Value AlphaDEX Fund 20230516 0 42.57 42.58 42.2 42.23 7100 42.23 down down correct
FYX.US First Trust Exchange 20230516 0 76.3 76.39 75.52 75.68 161500 75.68 down down correct
GENY.US Principal Millennials Index ETF 20230516 0 41.08 41.08 40.81 40.81 3400 40.81 down down correct
GIGE.US SoFi Gig Economy ETF 20230516 0 15.09 15.09 15.04 15.04 424 15.04 down down correct
GLDI.US Credit Suisse X 20230516 0 149.08 149.08 145.01 147.355 2600 145.341 down down correct
GNMA.US iShares GNMA Bond ETF 20230516 0 44.14 44.21 44.04 44.13 20300 44.13 down up incorrect
GNOM.US Global X Genomics & Biotechnology ETF 20230516 0 12.98 13.114 12.6 12.67 40200 12.67 down down correct
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20230516 0 97.84 97.84 96.54 96.64 16900 96.64 down down correct
GXTG.US Global X Funds 20230516 0 25.12 25.12 24.972 25.06 1800 25.06 down up incorrect
HERD.US Pacer Cash Cows Fund of Funds ETF 20230516 0 32.661 32.661 32.59 32.59 30500 32.59 down down correct
HERO.US Global X Funds 20230516 0 20.16 20.16 19.93 20.07 30500 20.07 down down correct
HEWG.US iShares Trust 20230516 0 31.4 31.43 31.34 31.34 6000 31.34 down down correct
HLAL.US Wahed FTSE USA Shariah ETF 20230516 0 39.51 39.6 39.47 39.47 67600 39.47 down down correct
HNDL.US Strategy Shares 20230516 0 20.01 20.03 19.85 19.89 130900 19.89 down down correct
HYDR.US Global X Hydrogen ETF 20230516 0 9.26 9.26 9.08 9.11 16800 9.11 down up incorrect
HYLS.US First Trust Tactical High Yield ETF 20230516 0 39.54 39.62 39.38 39.38 155800 39.38 down down correct
HYXE.US iShares iBoxx $ High Yield ex Oil & Gas Corporate Bond ETF 20230516 0 43.5601 43.6999 43.46 43.46 4051 43.46 down down correct
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20230516 0 43.56 43.7 43.46 43.46 4100 43.46 down up incorrect
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20230516 0 20.36 20.38 20.26 20.27 10500 20.27 down down correct
IBB.US iShares Biotechnology ETF 20230516 0 130.15 130.5 128.55 129.04 2784000 129.04 down down correct
IBBQ.US Invesco Nasdaq Biotechnology ETF 20230516 0 21.13 21.13 20.77 20.85 36000 20.85 down down correct
IBET.US iBET Sports Betting and Gaming ETF 20230516 0 10.25 10.25 9.995 9.995 1700 9.995 down up incorrect
IBTD.US iShares Trust 20230516 0 24.75 24.76 24.74 24.75 1076900 24.75
IBTE.US iShares Trust 20230516 0 23.922 23.929 23.9 23.91 363500 23.91 down down correct
IBTF.US iShares Trust 20230516 0 23.5 23.5 23.46 23.47 129800 23.47 down down correct
IBTG.US iShares Trust 20230516 0 23.11 23.11 23.08 23.1 49000 23.1 down down correct
IBTH.US iShares Trust 20230516 0 22.72 22.72 22.67 22.7 18500 22.7 down down correct
IBTI.US iShares Trust 20230516 0 22.57 22.57 22.52 22.54 19000 22.54 down down correct
IBTJ.US iShares Trust 20230516 0 22.19 22.19 22.15 22.18 9300 22.18 down down correct
IBTK.US iShares iBonds Dec 2030 Term Treasury ETF 20230516 0 20.17 20.18 20.13 20.17 5468 20.17
IBTL.US iShares iBonds Dec 2031 Term Treasury ETF 20230516 0 21.11 21.13 21.06 21.115 12000 21.115 up up correct
ICLN.US iShares Global Clean Energy ETF 20230516 0 19.18 19.25 18.84 18.84 2568500 18.84 down down correct
IEF.US iShares 7 20230516 0 98.87 99 98.65 98.93 7194000 98.93 up up correct
IEI.US iShares 3 20230516 0 118.06 118.14 117.81 118.03 1567400 118.03 down down correct
IEUS.US iShares MSCI Europe Small 20230516 0 54.13 54.13 53.9 53.95 900 53.95 down down correct
IFGL.US iShares International Developed Real Estate ETF 20230516 0 21.06 21.06 20.88 20.88 9400 20.88 down up incorrect
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20230516 0 17.89 17.89 17.717 17.805 111900 17.805 down down correct
IGF.US iShares Trust 20230516 0 48.66 48.66 47.9 47.92 244000 47.92 down down correct
IGIB.US iShares 5 20230516 0 50.75 50.8 50.66 50.68 1036600 50.68 down down correct
IGOV.US iShares International Treasury Bond ETF 20230516 0 40.02 40.1 39.84 39.9 128900 39.9 down down correct
IGSB.US iShares 1 20230516 0 50.53 50.54 50.44 50.47 1781000 50.47 down up incorrect
IHYF.US Invesco High Yield Bond Factor ETF 20230516 0 21.295 21.31 21.26 21.26 5200 21.26 down up incorrect
IJT.US iShares S&P Small 20230516 0 106.02 106.15 105.41 105.41 58500 105.41 down down correct
IMCV.US iShares Morningstar Mid 20230516 0 60.53 60.53 59.6 59.6 11400 59.6 down down correct
INDY.US iShares India 50 ETF 20230516 0 42.76 42.84 42.63 42.66 34200 42.66 down up incorrect
INFR.US Legg Mason Global Infrastructure ETF 20230516 0 26.049 26.049 26.049 26.049 0 26.049
IPKW.US Invesco International BuyBack Achievers ETF 20230516 0 34.1 34.122 33.84 33.84 5100 33.84 down down correct
ISHG.US iShares 1 20230516 0 70.14 70.18 70.09 70.09 16200 70.09 down down correct
ISTB.US iShares Core 1 20230516 0 47.15 47.19 47.1 47.14 240400 47.14 down down correct
IUS.US Invesco RAFI Strategic US ETF 20230516 0 38.27 38.27 38.05 38.05 35800 38.05 down down correct
IUSB.US iShares Core Total USD Bond Market ETF 20230516 0 45.76 45.78 45.68 45.74 1516000 45.74 down up incorrect
IUSG.US iShares Core S&P U.S. Growth ETF 20230516 0 89.82 90.18 89.76 89.76 249400 89.76 down down correct
IUSV.US iShares Core S&P U.S. Value ETF 20230516 0 73.36 73.47 72.85 72.87 383900 72.87 down down correct
IXUS.US iShares Core MSCI Total International Stock ETF 20230516 0 62.97 63.07 62.67 62.69 1099100 62.69 down down correct
JKI.US iShares Morningstar Mid 20230516 0 60.53 60.53 59.6 59.6 11420 59.6 down down correct
JOET.US Virtus ETF Trust II 20230516 0 27 27 26.81 26.84 20200 26.84 down down correct
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20230516 0 49.655 49.9 49.32 49.66 25100 49.66 up down incorrect
KBWB.US Invesco Exchange 20230516 0 38.44 38.6 37.8 37.8 807032 37.8 down down correct
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20230516 0 14 14.07 13.91 13.91 94100 13.91 down up incorrect
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20230516 0 83.62 83.62 82.95 83.04 5100 83.04 down down correct
KBWR.US Invesco KBW Regional Banking ETF 20230516 0 39.7 40.16 39.06 39.06 25400 39.06 down down correct
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20230516 0 16.57 16.57 16.18 16.18 68000 16.18 down down correct
KEJI.US Global X Funds 20230516 0 11.875 11.875 11.875 11.875 100 11.875
KRMA.US Global X Conscious Companies ETF 20230516 0 29.3 29.33 29.2 29.2 7300 29.2 down down correct
KROP.US Global X Funds 20230516 0 13.25 13.26 13.02 13.14 6500 13.14 down down correct
LDEM.US iShares ESG MSCI EM Leaders ETF 20230516 0 45.05 45.05 44.83 44.86 61500 44.86 down down correct
LDSF.US First Trust Exchange 20230516 0 18.679 18.68 18.64 18.66 42100 18.66 down up incorrect
LEGR.US First Trust Exchange 20230516 0 37.01 37.1 36.87 36.87 4000 36.87 down up incorrect
LMBS.US First Trust Low Duration Opportunities ETF 20230516 0 48.1 48.16 48.05 48.05 611000 48.05 down down correct
LNGR.US Global X Aging Population ETF 20230516 0 28.34 28.34 28.09 28.09 3074 28.09 down down correct
LRGE.US ClearBridge Large Cap Growth ESG ETF 20230516 0 48.47 48.47 48.24 48.24 1100 48.24 down down correct
LVHD.US Legg Mason Low Volatility High Dividend ETF 20230516 0 36.25 36.25 35.695 35.7 232200 35.7 down down correct
MBB.US iShares Trust 20230516 0 93.9 94.15 93.88 94.09 1376300 94.09 up up correct
MCEF.US First Trust Municipal CEF Income Opportunity ETF 20230516 0 16.69 16.69 16.55 16.66 5211 16.66 down up incorrect
MCHI.US iShares MSCI China ETF 20230516 0 47.32 47.72 47.29 47.6 3323000 47.6 up up correct
MDCP.US VictoryShares THB Mid Cap ESG ETF 20230516 0 23.249 23.249 23.249 23.249 100 23.249
MDIV.US First Trust Multi 20230516 0 14.31 14.37 14.2 14.25 115000 14.25 down down correct
MILN.US Global X Millennials Consumer ETF 20230516 0 29.41 29.41 29.21 29.21 4600 29.21 down down correct
NFTY.US First Trust Exchange 20230516 0 44.85 44.89 44.47 44.65 3600 44.65 down down correct
NXTG.US First Trust Exchange 20230516 0 67.32 67.59 67.01 67.01 8300 67.01 down down correct
ONEQ.US Fidelity Nasdaq Composite Index ETF 20230516 0 48.45 48.69 48.37 48.47 159968 48.47 up up correct
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20230516 0 13.72 13.775 13.59 13.61 2463000 13.61 down down correct
PDP.US Invesco DWA Momentum ETF 20230516 0 74.75 74.75 74.11 74.11 15200 74.11 down down correct
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20230516 0 18.86 18.88 18.6 18.61 355500 18.61 down down correct
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20230516 0 67.17 67.17 66.79 66.79 600 66.79 down down correct
PFF.US iShares Preferred and Income Securities ETF 20230516 0 29.67 29.78 29.41 29.43 2579300 29.43 down down correct
PFI.US Invesco DWA Financial Momentum ETF 20230516 0 39.99 39.99 39.8 39.8 1200 39.8 down down correct
PFM.US Invesco Dividend Achievers ETF 20230516 0 36.57 36.57 36.32 36.32 38800 36.32 down down correct
PGJ.US Invesco Golden Dragon China ETF 20230516 0 26.75 27.1 26.57 27.03 14900 27.03 up up correct
PHO.US Invesco Water Resources ETF 20230516 0 53.08 53.11 52.53 52.54 46800 52.54 down down correct
PID.US Invesco International Dividend Achievers ETF 20230516 0 18.31 18.31 18.06 18.07 118300 18.07 down down correct
PIE.US Invesco DWA Emerging Markets Momentum ETF 20230516 0 18.3 18.3 18.11 18.11 15100 18.11 down down correct
PIO.US Invesco Global Water ETF 20230516 0 35.32 35.32 34.96 34.96 7300 34.96 down down correct
PIZ.US Invesco DWA Developed Markets Momentum ETF 20230516 0 29.93 29.95 29.76 29.76 4700 29.76 down down correct
PKW.US Invesco BuyBack Achievers ETF 20230516 0 84.03 84.03 83 83.07 8200 83.07 down down correct
PLW.US Invesco Exchange 20230516 0 29.53 29.6 29.47 29.59 844900 29.59 up up correct
PNQI.US Invesco NASDAQ Internet ETF 20230516 0 141.62 142.69 141.62 142.23 8300 142.23 up down incorrect
POTX.US Global X Funds 20230516 0 8.12 8.16 8 8.07 10100 8.07 down up incorrect
PPH.US VanEck Vectors ETF Trust 20230516 0 78.65 78.65 78.16 78.26 118700 78.26 down down correct
PRFZ.US Invesco FTSE RAFI US 1500 Small 20230516 0 158.28 158.28 156.33 156.39 14800 156.39 down down correct
PSC.US Principal Exchange 20230516 0 38.88 38.89 38.72 38.72 2800 38.72 down down correct
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20230516 0 107.86 108.07 107.51 107.56 30300 107.56 down down correct
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20230516 0 86.52 86.52 85.57 85.69 1700 85.69 down up incorrect
PSCE.US Invesco S&P SmallCap Energy ETF 20230516 0 8.58 8.59 8.36 8.37 78500 8.37 down down correct
PSCF.US Invesco S&P SmallCap Financials ETF 20230516 0 39.37 39.37 38.85 38.85 2200 38.85 down up incorrect
PSCH.US Invesco S&P SmallCap Health Care ETF 20230516 0 131.04 131.04 130.55 130.57 1700 130.57 down down correct
PSCI.US Invesco S&P SmallCap Industrials ETF 20230516 0 92.81 93.13 92.69 92.78 1400 92.78 down down correct
PSCM.US Invesco S&P SmallCap Materials ETF 20230516 0 64.03 64.03 63.61 63.61 800 63.61 down down correct
PSCT.US Invesco S&P SmallCap Information Technology ETF 20230516 0 123.87 125.35 123.87 125.16 2800 125.16 up up correct
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20230516 0 53.81 53.81 53.77 53.77 500 53.77 down down correct
PSET.US Principal Exchange 20230516 0 51.96 52 51.79 51.79 7200 51.79 down up incorrect
PSL.US Invesco Exchange 20230516 0 86.42 86.79 86.2 86.2 2100 86.2 down down correct
PTF.US Invesco Exchange 20230516 0 122.76 124.87 122.76 124.24 3600 124.24 up down incorrect
PTH.US Invesco DWA Healthcare Momentum ETF 20230516 0 121.55 121.55 120.93 120.93 3400 120.93 down down correct
PUI.US Invesco DWA Utilities Momentum ETF 20230516 0 32.79 32.79 32.44 32.46 1500 32.46 down down correct
PXI.US Invesco DWA Energy Momentum ETF 20230516 0 36.75 36.82 35.86 35.89 16500 35.89 down down correct
PY.US Principal Exchange 20230516 0 39.342 39.342 39.051 39.051 4500 39.051 down down correct
PYZ.US Invesco DWA Basic Materials Momentum ETF 20230516 0 79.73 79.73 78.68 78.73 3800 78.73 down down correct
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20230516 0 36.41 36.58 35.78 35.78 8900 35.78 down down correct
QAT.US iShares MSCI Qatar ETF 20230516 0 19 19 18.92 18.97 4200 18.97 down down correct
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20230516 0 47.01 47.13 46.42 46.45 64800 46.45 down up incorrect
QCLR.US Global X NASDAQ 100® Collar 95 20230516 0 23.83 23.83 23.74 23.74 100 23.74 down down correct
QQEW.US First Trust NASDAQ 20230516 0 98.4 98.63 97.97 97.97 40000 97.97 down up incorrect
QQJG.US Invesco ESG NASDAQ Next Gen 100 ETF 20230516 0 18.7 18.7 18.664 18.664 300 18.664 down down correct
QQMG.US Invesco ESG NASDAQ 100 ETF 20230516 0 22.05 22.2 22.04 22.09 4600 22.09 up up correct
QQQ.US Invesco QQQ Trust Series 1 20230516 0 326.06 328.9 326.02 327.16 40019200 327.16 up up correct
QQQA.US ProShares Trust 20230516 0 31.84 31.864 31.733 31.733 1000 31.733 down down correct
QQQJ.US Invesco NASDAQ Next Gen 100 ETF 20230516 0 24.81 24.81 24.59 24.6 72900 24.6 down down correct
QQQM.US Invesco NASDAQ 100 ETF 20230516 0 134.16 135.28 134.13 134.56 591444 134.56 up up correct
QQQN.US VictoryShares Nasdaq Next 50 ETF 20230516 0 24.6 24.6 24.4 24.4 6300 24.4 down up incorrect
QQXT.US First Trust NASDAQ 20230516 0 80.93 80.93 80.38 80.38 5800 80.38 down down correct
QRMI.US Global X NASDAQ 100® Risk Managed Income ETF 20230516 0 18.265 18.265 18.22 18.22 400 18.22 down down correct
QTEC.US First Trust Exchange 20230516 0 126.21 127.21 126.21 126.3 47600 126.3 up up correct
QTR.US Global X NASDAQ 100 Tail Risk ETF 20230516 0 21.31 21.31 21.31 21.31 100 21.31
QYLD.US Global X NASDAQ 100 Covered Call ETF 20230516 0 17.52 17.52 17.48 17.52 2278200 17.52
QYLG.US Global X Funds 20230516 0 25.69 25.9 25.69 25.83 16400 25.83 up up correct
RAYS.US Global X Solar ETF 20230516 0 19.32 19.32 19.02 19.07 1700 19.07 down down correct
RDVY.US First Trust Rising Dividend Achievers ETF 20230516 0 43.74 43.872 43.32 43.33 580800 43.33 down down correct
REIT.US ALPS Active REIT ETF 20230516 0 24.21 24.21 23.53 23.53 1200 23.53 down down correct
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20230516 0 57.42 57.42 57.06 57.06 4100 57.06 down down correct
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20230516 0 52.99 52.99 52.755 52.755 700 52.755 down down correct
RFEU.US First Trust RiverFront Dynamic Europe ETF 20230516 0 61.31 61.31 60.9 60.9 400 60.9 down down correct
RILYO.US B Riley Financial Inc 20230516 0 24 24.15 23.8 23.8 14800 23.8 down down correct
RING.US iShares MSCI Global Gold Miners ETF 20230516 0 26.2 26.28 25.45 25.61 73500 25.61 down down correct
RNDM.US First Trust Exchange 20230516 0 50.47 50.79 50.47 50.79 4200 50.79 up up correct
RNDV.US First Trust US Equity Dividend Select ETF 20230516 0 26.86 26.895 26.77 26.77 1200 26.77 down down correct
RNEM.US First Trust Exchange 20230516 0 46.83 46.88 46.552 46.665 3900 46.665 down up incorrect
RNLC.US First Trust Large Cap US Equity Select ETF 20230516 0 30.049 30.05 29.98 29.98 700 29.98 down down correct
RNMC.US First Trust Mid Cap US Equity Select ETF 20230516 0 26.53 26.61 26.4 26.53 9300 26.53
RNRG.US Global X Renewable Energy Producers ETF 20230516 0 12.346 12.346 12.14 12.17 5800 12.17 down up incorrect
RNSC.US First Trust Small Cap US Equity Select ETF 20230516 0 25.06 25.12 25.05 25.06 3900 25.06
ROBT.US First Trust Exchange 20230516 0 41.16 41.22 40.91 41.06 41900 41.06 down down correct
RTH.US VanEck Vectors ETF Trust 20230516 0 165.61 166.91 165.61 165.87 1600 165.87 up up correct
SARK.US Tuttle Capital Short Innovation ETF 20230516 0 42 42.72 41.94 42.51 1111800 42.51 up up correct
SCZ.US iShares MSCI EAFE Small 20230516 0 60.79 61.32 60.5 60.51 395900 60.51 down up incorrect
SDG.US iShares MSCI Global Impact ETF 20230516 0 80.889 80.889 80.46 80.46 7000 80.46 down down correct
SDVY.US First Trust Exchange 20230516 0 25.48 25.53 25.23 25.23 136000 25.23 down down correct
SHV.US iShares Short Treasury Bond ETF 20230516 0 110.25 110.26 110.24 110.24 3750900 110.24 down down correct
SHY.US iShares Trust 20230516 0 82.12 82.14 82.02 82.08 6905300 82.08 down down correct
SKOR.US FlexShares Credit 20230516 0 47.18 47.2 47.14 47.158 11500 47.158 down up incorrect
SKYU.US ProShares Ultra Cloud Computing 20230516 0 13.01 13.01 12.967 12.967 200 12.967 down down correct
SKYY.US First Trust Exchange 20230516 0 65.31 65.83 65.23 65.52 130600 65.52 up up correct
SLQD.US iShares Trust 20230516 0 48.45 48.48 48.42 48.44 182300 48.44 down down correct
SLVO.US Credit Suisse X 20230516 0 78.06 78.07 77.14 77.55 10500 75.915 down down correct
SMCP.US AlphaMark Actively Managed Small Cap ETF 20230516 0 24.04 24.08 23.86 23.861 2300 23.861 down up incorrect
SMH.US VanEck Vectors Semiconductor ETF 20230516 0 125.71 127.42 125.71 126.09 5126300 126.09 up up correct
SNSR.US Global X Internet of Things ETF 20230516 0 31.22 31.22 30.98 31.06 35000 31.06 down down correct
SOCL.US Global X Funds 20230516 0 34.81 35.16 34.81 35.1 4200 35.1 up up correct
SOXQ.US Invesco PHLX Semiconductor ETF 20230516 0 24.21 24.284 24 24 21600 24 down down correct
SOXX.US iShares Semiconductor ETF 20230516 0 420.42 425.79 420.42 421 682500 421 up up correct
SPC.US CrossingBridge Pre 20230516 0 21.18 21.21 21.18 21.195 33700 21.195 up up correct
SPRX.US Spear Alpha ETF 20230516 0 15.41 15.5 15.41 15.424 14100 15.424 up down incorrect
SQLV.US Legg Mason ETF Investment Trust 20230516 0 33.92 33.97 33.825 33.825 2300 33.825 down up incorrect
SQQQ.US ProShares Trust 20230516 0 28.11 28.11 27.37 27.81 99723500 27.81 down up incorrect
SRET.US Global X SuperDividend REIT ETF 20230516 0 21.26 21.26 20.84 20.84 37600 20.84 down up incorrect
SUSB.US iShares ESG 1 20230516 0 24.1 24.1 24.05 24.06 134700 24.06 down down correct
SUSC.US iShares ESG USD Corporate Bond ETF 20230516 0 22.64 22.67 22.62 22.63 123800 22.63 down down correct
SUSL.US iShares ESG MSCI USA Leaders ETF 20230516 0 71.63 71.76 71.42 71.424 17400 71.424 down down correct
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20230516 0 52.47 52.76 52.37 52.38 77300 52.38 down down correct
TLT.US iShares 20+ Year Treasury Bond ETF 20230516 0 102.4 102.9 102.11 102.88 29251700 102.88 up up correct
TQQQ.US ProShares UltraPro QQQ 20230516 0 28.98 29.74 28.96 29.28 79663453 29.28 up up correct
TUR.US iShares Inc. 20230516 0 30 30.56 29.85 30.32 725000 30.32 up down incorrect
TUSA.US First Trust Total US Market AlphaDEX ETF 20230516 0 39.47 39.5488 39.3489 39.3489 1651 39.3489 down down correct
UAE.US iShares MSCI UAE ETF 20230516 0 14.42 14.73 14.4 14.49 203800 14.49 up up correct
UCRD.US VictoryShares ESG Corporate Bond ETF 20230516 0 20.55 20.55 20.55 20.55 0 20.55
UCYB.US ProShares Ultra Nasdaq Cybersecurity 20230516 0 24.28 24.28 24.247 24.247 400 24.247 down down correct
UFO.US Procure ETF Trust II 20230516 0 18.7 18.7 18.61 18.61 2900 18.61 down down correct
USBF.US iShares USD Bond Factor ETF 20230516 0 84.69 84.69 84.69 84.69 0 84.69
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20230516 0 49.98 50.03 49.92 49.95 619400 49.95 down down correct
USMC.US Principal U.S. Mega 20230516 0 40.035 40.14 39.95 39.95 27400 39.95 down up incorrect
USOI.US Credit Suisse X 20230516 0 75.57 75.67 74.67 74.72 45200 72.8078 down down correct
USXF.US iShares ESG Advanced MSCI USA ETF 20230516 0 33.07 33.125 32.89 32.925 32600 32.925 down down correct
VCIT.US Vanguard Intermediate 20230516 0 79.31 79.42 79.2 79.23 5301800 79.23 down down correct
VCLT.US Vanguard Long 20230516 0 76.78 76.89 76.66 76.71 867800 76.71 down down correct
VCSH.US Vanguard Scottsdale Funds 20230516 0 76.22 76.22 76.08 76.13 3407600 76.13 down down correct
VGIT.US Vanguard Intermediate 20230516 0 60.07 60.13 59.94 60.08 2200300 60.08 up up correct
VGLT.US Vanguard Scottsdale Funds 20230516 0 63.5 63.77 63.32 63.77 1238700 63.77 up up correct
VGSH.US Vanguard Short 20230516 0 58.46 58.48 58.39 58.45 2691000 58.45 down down correct
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20230516 0 76.11 76.11 75.69 75.73 143200 75.73 down down correct
VMBS.US Vanguard Mortgage 20230516 0 46.25 46.32 46.18 46.32 899300 46.32 up up correct
VNQI.US Vanguard Global ex 20230516 0 41.31 41.43 41.03 41.06 321100 41.06 down down correct
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20230516 0 186.79 187.05 186.09 186.14 353600 186.14 down down correct
VONG.US Vanguard Scottsdale Funds 20230516 0 63.97 64.27 63.95 63.97 305300 63.97
VONV.US Vanguard Scottsdale Funds 20230516 0 66.03 66.1 65.42 65.42 184700 65.42 down down correct
VPN.US Global X Funds 20230516 0 12.55 12.55 12.39 12.39 1000 12.39 down down correct
VRIG.US Invesco Actively Managed Exchange 20230516 0 24.91 24.94 24.9 24.915 136200 24.915 up up correct
VSDA.US VictoryShares Dividend Accelerator ETF 20230516 0 44.85 44.85 44.38 44.388 15300 44.388 down down correct
VSMV.US VictoryShares US Multi 20230516 0 39.04 39.105 38.87 38.87 8800 38.87 down down correct
VTC.US Vanguard Scottsdale Funds 20230516 0 75.34 75.45 75.31 75.31 18900 75.31 down down correct
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20230516 0 183.83 183.83 182.67 182.75 11800 182.75 down down correct
VTIP.US Vanguard Malvern Funds 20230516 0 47.77 47.8 47.69 47.75 1490700 47.75 down down correct
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20230516 0 161.95 162.43 161.92 161.99 7000 161.99 up up correct
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20230516 0 70.13 70.18 69.58 69.6 666000 69.6 down down correct
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20230516 0 114.94 115.08 113.93 113.93 19900 113.93 down down correct
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20230516 0 61.03 61.2 60.93 60.95 469300 60.95 down down correct
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20230516 0 56.09 56.18 55.83 55.83 1936100 55.83 down down correct
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20230516 0 63.65 63.72 63.21 63.24 321700 63.24 down down correct
WBND.US Western Asset Total Return ETF 20230516 0 20.55 20.58 20.5 20.55 3600 20.55
WCBR.US WisdomTree Trust 20230516 0 17.9 17.98 17.9 17.915 3500 17.915 up up correct
WINC.US Legg Mason ETF Investment Trust 20230516 0 23.629 23.629 23.59 23.59 700 23.59 down down correct
WIZ.US Alpha Architect Merlyn.AI Bull 20230516 0 26.8 26.8 26.8 26.8 100 26.8
WNDY.US Global X Wind Energy ETF 20230516 0 17.21 17.22 17.11 17.11 1800 17.11 down down correct
WOOD.US iShares Global Timber & Forestry ETF 20230516 0 72.46 72.46 71.74 71.81 5700 71.81 down down correct
XT.US iShares Exponential Technologies ETF 20230516 0 51.54 51.54 51.21 51.24 207200 51.24 down down correct
YLCO.US Global X YieldCo & Renewable Energy Income ETF 20230516 0 12.346 12.346 12.14 12.17 5772 12.17 down down correct
YLDE.US ClearBridge Dividend Strategy ESG ETF 20230516 0 40.14 40.2 40.03 40.03 1100 40.03 down down correct

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