ProfitQuotes.com
symbol lookup  commodity list
Bookmark This Page
Daily Dividend Report: PLD, SRE, ALB, XEC, AET

Fri, 23 Feb 19:40:44 GMT
Friday's ETF Movers: XLU, ITA

Fri, 23 Feb 18:43:44 GMT
Portfolio Channel
Free Energy Dividend Stock Report
Free Dividend Report - Top Ranked Stocks
Free Dividend Paying Gold/Metals Stocks Report
Get a quote box (like the one below) for your site!
ProfitQuotes.com Commodities Quotes
commodity quotes list
energy quotes  gold quotes
uranium stocks  
solar power stocks

wind power stocks

Industry focus:

advertising stocks,
space stocks,
aerospace stock,
aerospace sector,
list of aerospace companies,
largest chemical companies,
chemical stock,
chemical news,
best agriculture stocks,
ag stocks,
chinese agriculture stocks,
top agriculture companies,
agriculture stocks,
agricultural stocks,
agricultural stock,
stocks agriculture,
agriculture markets,
agriculture index,
agriculture industries,
agricultural investment,
agriculture investment,
agricultural industry,
farm stock,
airline stock symbols,
airline stock prices,
airline stock,
airlines stock,
clothing stock,
fashion stocks,
publicly traded fashion companies,
clothing company stocks,
apparel stock,
apparel companies,
application software stocks,
asset management stocks,
auto stocks,
auto industry stocks,
chinese auto stocks,
auto stock prices,
automotive stock,
auto parts stocks,
community bank stocks,
regional bank stocks,
canadian bank stocks,
banking stock,
national bank stocks,
commercial bank stock,
banks stock,
bank stock quote,
bank stocks,
banking industry,
alcohol stocks,
beverage stock,
global wine stocks,
wine stocks,
liquor stock,
biotech stocks list,
biotechnology investing,
public biotech companies,
top biotech stocks,
nanotechnology stock,
largest biotech companies,
biotechnology stock,
biotech investing,
investing in biotech,
best biotech companies,
bio stocks,
biotech sector,
biotechnology investment,
biopharma companies,
new biotech companies,
biotech investment,
biotechnology industries,
nanotech stocks,
biotech stocks,
biotechnology articles,
biotechnology news,
business stocks,
service stocks,
chemical companies,
chemical industries,
chemical industry,
chemical company,
chemicals company,
cigarette stock,
cigarette company stocks,
cigarette stock symbols,
tobacco company stocks,
tobacco stock,
cigar stocks,
communications stocks,
communication stock,
computer peripherals companies,
computer peripherals,
computers stocks,
computer stock,
computer web,
internet stocks,
construction stocks,
machinery stocks,
builders stocks,
building stocks,
consumer goods stocks,
consumer services stocks,
consumer services companies,
lending stocks,
mortgage banking,
lending companies,
mortgage bankers,
loan services,
mortgage services,
mortgage bank,
loan bank,
defense stocks,
defensive stock,
department store stocks,
diagnostic company,
diagnostic companies,
pharmaceuticals stocks,
drug stocks,
drug company stocks,
pharma stock,
education stocks,
college stock,
electric utility stocks,
electric company stocks,
electric utilities stocks,
utility stocks,
utilities stocks,
power equipment companies,
electrical supply companies,
electronic stocks,
entertainment stock,
movie stocks,
movies companies,
movie company,
cefs,
open ended and closed ended mutual funds,
closed ended investment,
closed ended fund,
bonds fund,
closed end,
food stock,
game stock,
gambling stocks,
casino stocks,
gaming stocks list,
gaming stocks,
gas utility companies,
gas company stocks,
construction industries,
builders contractors,
construction services,
construction industry,
grocery store stocks,
supermarket stock,
drug store stocks,
home stocks,
furniture stock,
home improvement stocks,
medical company stocks,
top medical stocks,
medical stock,
hospital stock,
medical supply stocks,
medical technology stocks,
medical device stocks,
medical equipment stocks,
copper mining,
palladium mining stocks,
mining metals,
mining,
mining news,
gold exploration,
mining share price,
lithium mines,
mining industries,
international mining companies,
mining information,
molybdenum mining companies,
nickel mining companies,
metals and mining stocks,
gold and silver mining stocks,
copper mining companies,
rare earth mining companies,
rare metals stocks,
rare earth stocks,
metals stocks,
welding stock,
nonprecious metals,
non metallic mining,
office supplies companies,
office supply companies,
oil services stocks,
oil pipeline stocks,
gas pipeline stocks,
gas pipeline companies,
pipeline companies,
natural gas pipeline companies,
oil services companies,
oil field services,
oil service stocks,
natural gas pipelines,
oilfield service companies,
oil and gas pipeline companies,
oil gas pipeline,
oil exploration stocks,
oil exploration sector,
oil exploration companies,
oil drilling stocks,
oil drilling companies,
oil production companies,
china oil companies,
brazil oil companies,
china oil stocks,
brazil oil stocks,
oil companies,
oil stocks,
oil drilling,
oil exploration,
offshore oil drilling companies,
list of oil drilling companies,
oil and gas exploration,
oil and gas drilling,
oil and gas stocks,
oil and gas drilling companies,
oil refining companies,
oil marketing companies,
oil refining stocks,
oil refining sector,
oil refinery companies,
oil refinery stocks,
major oil companies,
oil sector,
oil refinery,
oil refinery company,
oil company,
oil marketing company,
oil refining company,
oil refining industry,
major oil companies list,
oil and gas companies,
crude oil stocks,
packaging companies,
container companies,
packaging stocks,
packaging sector,
container sector,
pulp stocks,
paper stocks,
timber stocks,
pulp companies,
paper companies,
timber companies,
timber trusts,
cardboard companies,
paper sector,
timber sector,
paper companies list,
silver mining companies,
gold mining companies,
gold mining sector,
precious metal stocks,
mining companies,
exploration sector,
mining sector,
exploration stocks,
mining stocks,
silver stocks,
gold stocks,
gold mining stocks,
silver mining stocks,
silver mining company,
canadian mining companies,
gold mining,
gold mining company,
mining company,
list of mining companies,
gold stocks list,
largest gold mining companies,
silver mining,
printing companies,
printing stocks,
printing sector,
newspaper stocks,
newspaper sector,
newspaper companies,
publishing stocks,
publishing sector,
publishing companies,
digital media companies,
digital media stocks,
digital media sector,
book publishing companies,
digital media company,
publishing company,
railroad stocks,
railroad sector,
railroad companies,
railroad company,
railroad investment,
major railroad companies,
real estate companies,
real estate stock,
real estate public companies,
real estate investing,
real estate investments,
real estate sector,
commercial real estate investing,
real estate investment firms,
real estate investing guide,
REITs,
real estate investment trust,
REIT sector,
REIT stocks,
REITs sector,
REITs stock,
public REITs,
real estate investment trusts,
real estate investment trust companies,
real estate investment trusts REITs,
real estate investment companies,
real estate investment company,
real estate investment trust REIT,
rubber stocks,
plastic stocks,
rubber companies,
plastic companies,
rubber sector,
plastic sector,
plastic manufacturing companies,
rubber company,
plastic company,
semiconductor stocks,
semiconductor investments,
semi stocks,
semiconductor companies,
semiconductor sector,
shipping stocks,
dry bulk stocks,
container stocks,
dry bulk shipping,
dry bulk shipping companies,
tanker stocks,
shipping companies,
shipping sector,
specialty retail,
retail stocks,
retail investing,
retail store stocks,
consumer stocks,
consumer investment,
retail companies,
retail sector,
sports stocks,
sports investing,
sporting goods stocks,
sports investments,
sporting goods companies,
sporting goods sector,
stock message boards,
television stocks,
television investment,
radio stocks,
radio invest,
media stocks,
media invest,
media investment,
media investing,
television companies,
television sector,
radio sector,
radio companies,
media companies,
media sector,
textile stocks,
apparel stocks,
textile investment,
textile companies,
textile sector,
apparel sector,
freight investment,
transportation investment,
truck investment ,
freight stocks,
transportation stocks,
trucking stocks,
trucking companies,
trucking sector,
waste management stocks,
waste stocks,
recycling stocks,
waste investment,
waste companies,
waste sector,
water stocks,
water utilities,
water investing,
water investment,
water companies,
water sector

Home Oil & Gas Electricity Metals Treasuries Stocks My Portfolios Forex

BONDS FUND — The List

. Stock Screen    Chart - ETFs & CEFs       
Please click any column header to sort by that column. Click for a detailed quote. At least 20 min. delay.
Sort by:
Name
Sort by:
Last Trade
Sort by:
Change
Sort by:
52 Wk Range
Sort by:
PE
Sort by:
EPS
Sort by:
Mkt Cap
Sort by:
Div/Shr
Sort by:
Div Yld
Deleted Horizons Active US Div 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
Deleted Ishares Emg Mkts Funda 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
Alerian Mlp Etf 3:20 p.m. 10.405
 0.105
 1.02%
9.79 13 NA NA 0 0.2066 7.94%
Alps Equal Sector Weight Etf 2:17 p.m. 69.3735
 0.6595
 0.96%
61.74 73.2942 NA NA 0 0.4157 2.40%
Alps Sector Dividend Dogs Etf 3:19 p.m. 45.9299
 0.5199
 1.15%
41.31 49.27 NA NA 0 0.3815 3.34%
Betapro Cdn Gold Miner 3:20 p.m. 11.15
 0.03
 0.27%
7.38 11.93 NA NA 11.25M 0.00 NA%
Betapro Cdn Gold Miner 3:09 p.m. 10.27
 0.04
 0.39%
9.70 19.29 NA NA 95.67M 0.00 NA%
Betapro Crude Oil 2X D 3:09 p.m. 6.29
 0.20
 3.08%
5.88 15.23 NA NA 0 0.00 NA%
Betapro Crude Oil 2X D 3:16 p.m. 9.31
 0.26
 2.87%
4.565 10.175 NA NA 124.91M 0.00 NA%
Betapro Gold Bullion 2 2:50 p.m. 8.84
 0.01
 0.11%
7.64 9.44 NA NA 12.82M 0.00 NA%
Betapro Gold Bullion 2 9:50 a.m. 13.44
 0.07
 0.52%
12.79 16.74 NA NA 1.68M 0.00 NA%
Betapro Nasdaq 100 2X 3:16 p.m. 63.13
 2.00
 3.27%
39.12 66.35 NA NA 53.03M 0.00 NA%
Betapro Nat Gas 2X Dai 3:18 p.m. 15.23
 0.07
 0.46%
9.44 18.51 NA NA 12.94M 0.00 NA%
Betapro Nat Gas 2X Dai 3:17 p.m. 3.64
 0.01
 0.28%
3.36 9.07 NA NA 135.41M 0.00 NA%
Betapro Silver 2X Dail 3:12 p.m. 6.34
 0.06
 0.95%
5.28 7.73 NA NA 3.63M 0.00 NA%
Betapro Silver 2X Dail 1:28 p.m. 14.14
 0.18
 1.26%
12.91 19.90 NA NA 24.89M 0.00 NA%
Betapro SP Tsx 60 Dail 2:45 p.m. 6.37
 0.05
 0.78%
6.05 6.83 NA NA 22.45M 0.00 NA%
Betapro Sp500 Vix ST F 3:20 p.m. 23.71
 3.54
 12.99%
14.64 165.90 NA NA 15.16M 0.00 NA%
Bmo Aggregate Bond Ind 3:20 p.m. 15.36
 0.06
 0.39%
15.23 16.05 NA NA 3.48B 0.038 2.97%
Bmo Canadian Dividend 3:14 p.m. 16.83
 0.16
 0.96%
16.08 17.94 NA NA 823.83M 0.063 4.49%
Bmo China Equity Index 3:04 p.m. 28.11
 0.41
 1.48%
20.34 28.60 NA NA 0 0.145 0.52%
Bmo Covered Call Canad 3:14 p.m. 19.28
 0.12
 0.63%
17.52 20.02 NA NA 1.66B 0.078 4.85%
Bmo Covered Call Djia 3:11 p.m. 23.40
 0.27
 1.17%
20.41 24.67 NA NA 293.93M 0.081 4.15%
Bmo Covered Call Utili 3:19 p.m. 12.73
 0.14
 1.11%
12.27 14.25 NA NA 656.50M 0.07 6.60%
Bmo Eql Wgt US Hcare H 2:57 p.m. 51.02
 0.58
 1.15%
42.80 54.95 NA NA 317.09M 0.176 0.34%
Bmo Equal Weight Globa 12:57 p.m. 8.63
 0.09
 1.03%
8.27 11.24 NA NA 0 0.025 0.29%
Bmo Equal Weight Indus 2:36 p.m. 27.40
 0.10
 0.37%
22.81 27.43 NA NA 0 0.11 1.61%
Bmo Equal Weight Oil G 3:11 p.m. 9.78
 0.16
 1.66%
9.02 12.07 NA NA 0 0.068 2.78%
Bmo Equal Weight US BA 3:11 p.m. 28.54
 0.16
 0.56%
20.82 29.12 NA NA 1.02B 0.08 1.12%
Bmo Equal Weight Utili 2:39 p.m. 16.56
 0.14
 0.85%
16.11 18.60 NA NA 209.29M 0.056 4.06%
Bmo Europe High Div CC 3:18 p.m. 21.33
 0.12
 0.57%
20.06 22.85 NA NA 917.56M 0.12 6.75%
Bmo Floating Rate High 3:06 p.m. 15.23  UNCH  0.0% 15 15.59 NA NA 526.94M 0.058 4.57%
Bmo Global Infrastruct 3:17 p.m. 33.29
 0.45
 1.37%
31.32 38.08 NA NA 258.34M 0.25 3.00%
Bmo India Equity Index 3:03 p.m. 24.43
 0.23
 0.95%
19.61 26.12 NA NA 0 0.093 0.38%
Bmo Intl Div Cad Hedge 3:01 p.m. 22.61
 0.34
 1.53%
21.44 23.78 NA NA 140.20M 0.09 4.78%
Bmo Junior Gas Index E 1:58 p.m. 14  UNCH  0.0% 13.43 17.40 NA NA 27.22M 0.368 2.63%
Bmo Junior Gold Index 3:02 p.m. 8.59
 0.11
 1.30%
7.54 9.97 NA NA 85.11M 0.00 NA%
Bmo Junior Oil Index E 3:07 p.m. 12.08
 0.27
 2.29%
10.39 16.55 NA NA 75.32M 0.052 0.43%
Bmo Laddered Pref Shar 3:10 p.m. 11.77
 0.01
 0.09%
10.85 11.97 NA NA 2.23B 0.038 3.87%
Bmo Long Corporate Bon 2:59 p.m. 18.27
 0.19
 1.05%
17.74 19.30 NA NA 386.38M 0.062 4.07%
Bmo Long Fed Bond Inde 3:18 p.m. 16.96
 0.10
 0.59%
16.69 18.47 NA NA 324.76M 0.043 3.04%
Bmo Long Provincial BO 2:59 p.m. 15.58
 0.14
 0.91%
15.06 16.55 NA NA 585.67M 0.044 3.39%
Bmo Low Vol Emerg Mkt 1:41 p.m. 22.34
 0.04
 0.18%
20.37 23.08 NA NA 0 0.31 1.39%
Bmo Low Vol Intl Eqty 1:43 p.m. 22.49
 0.14
 0.63%
21.18 23.34 NA NA 0 0.18 3.20%
Bmo Low Vol Intl Equit 2:11 p.m. 23.50
 0.14
 0.60%
20.98 24.58 NA NA 0 0.185 3.15%
Bmo Low Volatility Cad 3:19 p.m. 29.73
 0.16
 0.54%
28.48 31.16 NA NA 1.14B 0.20 2.69%
Bmo Low Volatility US 3:07 p.m. 30.61
 0.24
 0.79%
28.59 32.38 NA NA 710.31M 0.175 2.29%
Bmo Mid Federal Bond I 3:09 p.m. 15.85
 0.05
 0.32%
15.68 16.91 NA NA 517.20M 0.027 2.04%
Bmo Mid Provincial Bon 3:12 p.m. 14.72
 0.06
 0.41%
14.55 15.56 NA NA 679.13M 0.034 2.77%
Bmo Mid Term US IG Cor 3:00 p.m. 17.66
 0.05
 0.28%
17.22 19.76 NA NA 1.41B 0.048 3.26%
Bmo Mid Term US IG Cor 3:16 p.m. 14.57
 0.10
 0.69%
14.44 15.29 NA NA 485.89M 0.041 3.38%
Bmo Monthly Income Etf 2:47 p.m. 16
 0.05
 0.31%
15.55 16.75 NA NA 102.82M 0.058 4.35%
Bmo Msci All Cntry Wrl 3:21 p.m. 30.38  UNCH  0.0% 25.99 31.18 NA NA 0 0.10 1.32%
Bmo Msci Eafe Idx Etf 3:07 p.m. 19.12
 0.02
 0.10%
16.63 19.76 NA NA 2.19B 0.13 2.72%
Bmo Msci Emerging Mark 3:10 p.m. 21.99
 0.22
 1.01%
17.48 22.46 NA NA 365.36M 0.365 1.66%
Bmo Msci EU HQ Hcad ID 3:20 p.m. 19.51
 0.09
 0.46%
18.38 20.75 NA NA 425.88M 0.12 2.46%
Bmo Msci Usa High Qual 3:20 p.m. 32.38
 0.30
 0.94%
27.06 32.93 NA NA 0 0.125 1.54%
Bmo Nasdaq 100 Hedged 3:19 p.m. 52.33
 0.96
 1.87%
40.52 53.35 NA NA 582.36M 0.277 0.53%
Bmo Real Return Bond I 11:38 a.m. 17.17
 0.15
 0.88%
16.63 17.99 NA NA 57.52M 0.03 2.10%
Bmo Short Corp Bond IN 3:15 p.m. 14.09
 0.01
 0.07%
14.04 14.56 NA NA 1.62B 0.035 2.98%
Bmo Short Provincial B 3:13 p.m. 13.40
 0.01
 0.07%
13.34 13.94 NA NA 511.83M 0.035 3.13%
Bmo SP 500 Hedged Cad 3:00 p.m. 41.48
 0.51
 1.25%
35.58 43.50 NA NA 1.06B 0.205 1.98%
Bmo SP 500 Index Etf 3:20 p.m. 38.17
 0.30
 0.79%
32.88 38.95 NA NA 4.38B 0.145 1.52%
Bmo SP Tsx Capped Comp 3:19 p.m. 21.12
 0.14
 0.67%
19.98 22.13 NA NA 3.02B 0.148 2.80%
Bmo ST US IG Corp Bond 2:06 p.m. 14.48  UNCH  0.0% 14.47 14.95 NA NA 112.36M 0.028 2.32%
Bmo Ultra Short Term B 2:57 p.m. 51.73
 0.02
 0.04%
51.63 53.13 NA NA 92.08M 0.17 3.94%
Bmo US Dividend Etf CA 2:46 p.m. 30.02
 0.21
 0.70%
26.40 30.99 NA NA 1.43B 0.066 2.64%
Bmo US Dividend Hedged 2:31 p.m. 24.04
 0.21
 0.88%
21.60 25.38 NA NA 266.89M 0.053 2.65%
Bmo US High Dividend C 3:19 p.m. 20.20
 0.14
 0.70%
18.77 21.24 NA NA 649.57M 0.09 5.36%
Canadian Income Mgt Trust WT 0:00 a.m. 0.005  UNCH  0.0% 0.005 0.04 NA NA 28420 0.00 NA%
Columbia Beyond Brics Etf 2:19 p.m. 19.86
 0.11
 0.56%
15.36 20.47 NA NA 0 0.4981 2.51%
Columbia EM Quality Dividend Etf 10:37 a.m. 16.2791
 0.0152
 0.09%
13.23 17.10 NA NA 0 0.1136 2.79%
Columbia Emerging Markets Consumer Etf 3:20 p.m. 28.15
 0.30
 1.08%
23.76 29.865 NA NA 0 0.0985 0.35%
Columbia India Consumer Etf 3:01 p.m. 46.4999
 0.7299
 1.59%
35.83 51.061 NA NA 0 0.0257 0.06%
Columbia India Infrastructure Etf 2:46 p.m. 14.9517
 0.3517
 2.41%
12.051 16.79 NA NA 0 0.0995 0.67%
Columbia India Small Cap Etf 3:16 p.m. 21.75
 0.65
 3.08%
16.69 25.98 NA NA 0 0.1651 0.76%
Crncy Shres Rusian Ruble Trst 03/23 34.06  UNCH  0.0% 0 0 NA NA 0 0.00 NA%
Currencyshares Mexican Peso Trust 03/23 78.25  UNCH  0.0% 70.10 87.21 NA NA 23.48M 0.129 1.98%
Direxion All Cap Insider Sentiment Share 3:17 p.m. 41.45
 0.43
 1.05%
38.1138 43.81 NA NA 0 0.2255 2.18%
Direxion Auspice Broad Commodity Strateg 3:08 p.m. 24.57
 0.17
 0.70%
23.2323 25.5799 NA NA 0 0.02 0.08%
Direxion Daily 10-yr Treasury Bear 3X SH 3:10 p.m. 15.4145
 0.1405
 0.90%
13.12 15.75 NA NA 40.08M 0.00 NA%
Direxion Daily 10-yr Treasury Bull 3X SH 1:06 p.m. 39.45  UNCH  0.0% 39.16 47.3629 NA NA 3.94M 2.24 5.68%
Direxion Daily 20 Year Treasury Bear 1X 3:17 p.m. 21.3473
 0.2022
 0.94%
19.69 22.4136 NA NA 0 0.00 NA%
Direxion Daily 20-year Treasury Bear 3X 3:19 p.m. 21.54
 0.57
 2.58%
17.07 25 NA NA 230.48M 0.00 NA%
Direxion Daily 20-yr Treasury Bull 3X SH 3:20 p.m. 17.77
 0.46
 2.66%
16.87 23.46 NA NA 11.55M 0.072 1.62%
Direxion Daily 7 10 Year Treasury Bear 1 10:07 a.m. 29.17
 0.0979
 0.33%
27.74 29.28 NA NA 0 0.00 NA%
Direxion Daily Aerospace & Defense B 3:15 p.m. 53.59
 0.38
 0.71%
23.0289 58 NA NA 0 0.02 0.04%
Direxion Daily Brazil Bull 3X Shares 3:19 p.m. 58.70
 1.24
 2.16%
20.38 65.25 NA NA 0 0.2964 2.03%
Direxion Daily Csi 300 China A Share Bul 3:11 p.m. 31.50
 0.21
 0.67%
17.73 37.53 NA NA 0 0.00 NA%
Direxion Daily Csi 300 China A Shares BE 3:11 p.m. 29.98
 0.04
 0.13%
27.67 41.27 NA NA 0 0.00 NA%
Direxion Daily Csi China Internet Index 3:18 p.m. 64.01
 3.03
 4.97%
25.2601 69.08 NA NA 0 1.52 2.37%
Direxion Daily Energy Bear 3X Shares 3:19 p.m. 10.01
 0.63
 5.92%
6.971 15.52 NA NA 33.90M 0.00 NA%
Direxion Daily Euro Stoxx 50 Bull 3X SH 3:05 p.m. 26.64
 0.65
 2.50%
23.20 33.40 NA NA 0 0.08 0.30%
Direxion Daily European Financials Bull 12:05 p.m. 48.38
 0.13
 0.27%
32.16 65.95 NA NA 0 1.21 2.50%
Direxion Daily Ftse China Bear 3X Shares 3:20 p.m. 4.44
 0.23
 4.92%
3.63 13.4548 NA NA 0 0.00 NA%
Direxion Daily Ftse China Bull 3X Shares 3:20 p.m. 40.36
 1.82
 4.72%
18.21 53.89 NA NA 0 0.3764 3.73%
Direxion Daily Ftse Europe Bull 3X Share 3:07 p.m. 38.53
 0.67
 1.77%
21.74 47.12 NA NA 0 0.047 0.49%
Direxion Daily Gold Miners Index Bear 3X 3:20 p.m. 26.66
 0.74
 2.70%
19.01 41.42 NA NA 1.28B 0.00 NA%
Direxion Daily Gold Miners Index Bull 3X 3:20 p.m. 24.5299
 0.4999
 2.08%
21.40 48.32 NA NA 0 0.00 NA%
Direxion Daily Healthcare Bull 3X Shares 3:19 p.m. 49.30
 1.68
 3.53%
32.79 63.45 NA NA 0 0.0697 0.14%
Direxion Daily High Yield Bear 2X Shares 2:59 p.m. 19.30  UNCH  0.0% 10.08 20.96 NA NA 3.86M 0.00 NA%
Direxion Daily Homebuilders & Suppli 3:18 p.m. 70.03
 0.12
 0.17%
32.2684 110.62 NA NA 59.53M 0.99 1.41%
Direxion Daily Industrials Bull 3X Share 3:20 p.m. 38.0727
 0.2796
 0.74%
23.5598 44.53 NA NA 0 0.12 0.32%
Direxion Daily Japan Bull 3X Etf 3:20 p.m. 81.131
 3.001
 3.84%
46.6851 96.48 NA NA 0 0.1398 0.69%
Direxion Daily Junior Gold Miners Index 3:20 p.m. 13.63
 0.48
 3.65%
11.34 46.72 NA NA 0 0.0225 0.66%
Direxion Daily Junior Gold Miners Index 3:19 p.m. 57.41
 2.21
 3.71%
40.901 103.68 NA NA 0 0.0015 0.01%
Direxion Daily Latin America 3X Bull Sha 3:20 p.m. 44.975
 0.495
 1.11%
20 49.13 NA NA 0 0.17 1.51%
Direxion Daily Msci India Bull 3X Shares 3:20 p.m. 92.38
 5.88
 6.80%
59.50 120.6351 NA NA 0 0.0532 0.06%
Direxion Daily Msci Mexico Bull 3X Share 3:19 p.m. 23.0599
 0.0481
 0.21%
18.9001 33.36 NA NA 0 0.06 0.26%
Direxion Daily Natural Gas Related Bear 3:19 p.m. 28.4501
 2.4099
 7.81%
18.20 47.19 NA NA 0 0.00 NA%
Direxion Daily Natural Gas Related Bull 3:19 p.m. 18.49
 1.32
 7.69%
14.60 38.68 NA NA 0 0.076 1.69%
Direxion Daily Pharmaceutical & Medi 12:57 p.m. 29.04
 1.64
 5.99%
21.44 39.49 NA NA 0 0.01 0.03%
Direxion Daily Real Estate Bull 3X Share 3:19 p.m. 16.24
 0.61
 3.90%
14.68 24.73 NA NA 28.42M 0.2088 5.14%
Direxion Daily Regional Banks Bear 3X SH 1:11 p.m. 25.1568
 0.2811
 1.10%
23.9501 56.175 NA NA 0 0.00 NA%
Direxion Daily Regional Banks Bull 3X SH 3:16 p.m. 84.74
 2.03
 2.45%
43.511 91.75 NA NA 0 0.1175 0.55%
Direxion Daily Retail Bull 3X Shares Etf 3:04 p.m. 36.8504
 1.7204
 4.90%
21.33 45.73 NA NA 0 0.00 0.00%
Direxion Daily Russia Bear 3X Shares 3:12 p.m. 15.60
 0.02
 0.13%
15.42 44.39 NA NA 0 0.00 NA%
Direxion Daily Russia Bull 3X Shares 3:17 p.m. 68.50
 0.29
 0.42%
29.0636 72.87 NA NA 0 0.5015 2.93%
Direxion Daily S& P 500 Bear 1X Share 2:56 p.m. 29.814
 0.386
 1.28%
28.53 35.68 NA NA 28.32M 0.053 0.71%
Direxion Daily S& P 500 Bear 3X 3:20 p.m. 27.071
 1.099
 3.90%
24.22 47.70 NA NA 0 0.00 NA%
Direxion Daily S& P 500 Bull 2X Share 2:01 p.m. 51.36
 0.76
 1.50%
40.04 57.21 NA NA 4.26M 0.4286 3.34%
Direxion Daily S& P 500 Bull 3X Share 3:20 p.m. 46.55
 1.71
 3.81%
30 54.4899 NA NA 444.55M 0.1151 0.99%
Direxion Daily S& P Biotech Bear 3X S 3:20 p.m. 3.26
 0.12
 3.55%
2.85 12.5879 NA NA 0 0.00 NA%
Direxion Daily S& P Biotech Bull 3X S 3:20 p.m. 94.86
 3.31
 3.62%
41.03 116.54 NA NA 0 0.13 0.14%
Direxion Daily S& P Oil & Gas Exp 3:19 p.m. 13.80
 0.94
 6.38%
9.31 28.73 NA NA 0 0.00 NA%
Direxion Daily S& P Oil & Gas Exp 3:18 p.m. 22.85
 1.44
 6.73%
15.04 40.975 NA NA 0 0.00 NA%
Direxion Daily Semiconductor Bear 3X Sha 3:20 p.m. 12.1598
 0.7902
 6.10%
11.8507 44.85 NA NA 0 0.00 NA%
Direxion Daily Semiconductor Bull 3X Sha 3:20 p.m. 164
 9.22
 5.96%
66.091 187.44 NA NA 0 0.1208 0.29%
Direxion Daily Small Cap Bull 2X Shares 12:58 p.m. 50.36
 0.064
 0.13%
38.74 55.75 NA NA 0 3.7912 7.53%
Direxion Daily South Korea Bull 3X Share 3:20 p.m. 57.4202
 3.0427
 5.60%
29.10 72.86 NA NA 0 0.3941 2.75%
Direxion Daily Total Bond Market Bear 1X 1:20 p.m. 31.94
 0.0899
 0.28%
30.8664 32.19 NA NA 0 0.00 NA%
Direxion Daily Transportation Bull 3X SH 3:12 p.m. 32.8884
 0.8844
 2.76%
23.47 43 NA NA 0 0.07 0.21%
Direxion Daily Utilities Bull 3X Shares 3:18 p.m. 23.15
 1.4848
 6.85%
19.59 34.73 NA NA 0 0.16 0.69%
Direxion Developed Markets Bear 3X Share 2:48 p.m. 11.63
 0.30
 2.52%
10.08 21.50 NA NA 2.15M 0.00 NA%
Direxion Developed Markets Bull 3X Share 3:18 p.m. 83.97
 0.98
 1.18%
49.8691 100.54 NA NA 58.78M 0.6307 3.00%
Direxion Emerging Markets Bear 3X Shares 3:19 p.m. 7.38
 0.34
 4.40%
6.67 20.41 NA NA 28.25M 0.00 NA%
Direxion Emerging Markets Bull 3X Shares 3:19 p.m. 141.80
 5.97
 4.39%
63.52 168.70 NA NA 0 0.3195 0.90%
Direxion Energy Bull 3X Shares 3:20 p.m. 28.95
 1.62
 5.93%
21.37 44.29 NA NA 40.53M 0.214 2.96%
Direxion Financial Bear 3X Shares 3:20 p.m. 10.64
 0.39
 3.54%
9.71 20.94 NA NA 134.40M 0.00 NA%
Direxion Financial Bull 3X Shares 3:20 p.m. 71.22
 2.34
 3.40%
41.08 82.80 NA NA 952.57M 1.1669 1.64%
Direxion Funds Direxion Daily Emerging M 1:51 p.m. 23.711  UNCH  0.0% 20.97 26.61 NA NA 0 0.15 0.63%
Direxion Funds Etf 3:11 p.m. 8.0883
 0.018
 0.22%
7 15.40 NA NA 0 0.05 0.62%
Direxion Ibillionaire Index Etf 2:25 p.m. 33.75
 0.4096
 1.23%
26.9908 35.1999 NA NA 0 0.0345 0.41%
Direxion Mid Cap Bear 3X Shares 3:20 p.m. 13.218
 0.392
 2.88%
11.55 20.92 NA NA 0 0.00 NA%
Direxion Mid Cap Bull 3X Shares 3:07 p.m. 45.3672
 1.1872
 2.69%
33 53.91 NA NA 11.34M 7.8296 17.26%
Direxion Nasdaq-100 Equal Weighted Index 3:07 p.m. 45.3493
 0.8393
 1.89%
37.47 47.01 NA NA 0 0.0946 0.83%
Direxion Small Cap Bear 3X Shares 3:20 p.m. 11.79
 0.35
 2.88%
10.47 20.21 NA NA 0 0.00 NA%
Direxion Small Cap Bull 3X Shares 3:20 p.m. 70.17
 2.02
 2.96%
47.215 81.75 NA NA 596.45M 0.1063 0.61%
Direxion Technology Bear 3X Shares 3:19 p.m. 5.48
 0.29
 5.03%
5.43 13.91 NA NA 0 0.00 NA%
Direxion Technology Bull 3X Shares 3:19 p.m. 130.97
 6.64
 5.34%
62.31 141.15 NA NA 72.03M 0.1118 0.34%
Direxion Zacks Mlp High Income Index Sha 2:59 p.m. 15.869
 0.109
 0.69%
15.18 19.702 NA NA 0 0.40 10.08%
Drexion Daily Real Estate Bear 3X Shares 3:20 p.m. 13.96
 0.57
 3.92%
9.81 15.62 NA NA 3.60M 0.00 NA%
Etfmg Prime Junior Silver Etf 2:59 p.m. 10.72
 0.0803
 0.76%
9.79 15.34 NA NA 0 0.063 2.36%
Etfs Physical Precious Metal Basket Shar 3:11 p.m. 65.4306
 0.0793
 0.12%
59.21 68.06 63.66 1.03 0 0.00 NA%
Etfs Physical Silver Shares Trust Etf 3:19 p.m. 16.1461
 0.0439
 0.27%
14.92 18.15 -7.17 NA 0 0.00 NA%
Etfs Physical Swiss Gold Shares 3:18 p.m. 128.683
 0.383
 0.30%
116.3134 132.10 7.63 16.87 971.56M 0.00 NA%
Etfs White Metals Basket Trust 03/02 27.37  UNCH  0.0% 25.16 34.86 NA NA 15.05M 0.00 NA%
F A Morningstar Cda DI 11:14 a.m. 10.05
 0.05
 0.50%
9.77 10.75 NA NA 22.41M 0.0974 3.88%
F A Morningstar Cda MO 3:11 p.m. 16.63
 0.15
 0.91%
14.61 16.90 NA NA 172.11M 0.0559 1.34%
F A Morningstar Cda VA 3:15 p.m. 15.29
 0.10
 0.66%
13.81 15.89 NA NA 142.02M 0.0686 1.79%
F A Morningstar Intl M 3:12 p.m. 29.22
 0.27
 0.93%
23.94 30.73 NA NA 0 0.0591 0.81%
F A Morningstar Intl V 2:48 p.m. 26.59
 0.30
 1.14%
22.42 27.97 NA NA 0 0.1013 1.52%
F A Morningstar NB Que 3:07 p.m. 19.93
 0.13
 0.66%
17.72 20.65 NA NA 69.23M 0.0687 1.38%
F A Morningstar US Div 2:16 p.m. 14.67
 0.01
 0.07%
13.17 15.57 NA NA 55.37M 0.0931 2.54%
FA Canadian Dividend L 9:30 a.m. 19.69
 0.01
 0.05%
19.57 20.77 NA NA 0 0.182 3.70%
FA Core Can Equity Inc 2:46 p.m. 20.68
 0.04
 0.19%
19.98 21.41 NA NA 24.75M 0.2664 5.15%
FA Morningstar US Valu 1:20 p.m. 13.08
 0.05
 0.38%
12.15 14.50 NA NA 49.79M 0.0366 1.15%
FA Msci Can Quality IN 1:26 p.m. 23.42  UNCH  0.0% 21.56 23.95 NA NA 12.19M 0.0961 1.64%
FA Short Term Govt Bon 10:41 a.m. 18.90  UNCH  0.0% 18.87 19.60 NA NA 0 0.0329 2.09%
First Asset Cambridge 1:14 p.m. 23.75  UNCH  0.0% 22.50 24.92 NA NA 0 0.1812 3.05%
First Asset Canadian B 3:01 p.m. 23.17
 0.20
 0.87%
21.11 24.17 NA NA 0 0.0885 1.53%
First Asset Canbanc IN 2:26 p.m. 12.25
 0.10
 0.82%
11.17 12.67 NA NA 160.12M 0.175 5.71%
First Asset Cdn Conver 1:12 p.m. 9.65
 0.09
 0.92%
9.46 10.20 NA NA 17.85M 0.04 4.97%
First Asset Core Cdn E 11:14 a.m. 21.09
 0.12
 0.57%
20.02 21.83 NA NA 0 0.1084 2.06%
First Asset Core US EQ 3:08 p.m. 24.03  UNCH  0.0% 21.46 25.17 NA NA 0 0.0631 1.05%
First Asset Energy Gia 10:49 a.m. 8.15
 0.08
 0.99%
6.94 8.78 NA NA 0 0.11 5.40%
First Asset European B 3:17 p.m. 9.78  UNCH  0.0% 7.42 10.03 NA NA 0 0.0452 1.85%
First Asset FD Corp Canbanc Income Etf 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.1377 NA%
First Asset FD Corp Core Cdn Equity Inco 2:09 p.m. 15.07
 0.55
 3.52%
15.07 15.62 NA NA 18.04M 0.2664 5.57%
First Asset Msci Europ 11:30 a.m. 25.77
 0.12
 0.47%
24.08 26.87 NA NA 56.05M 0.1263 1.96%
First Asset Msci Usa L 2:48 p.m. 14.87
 0.06
 0.41%
14 15.48 NA NA 9.67M 0.0464 1.25%
First Asset Msci World 11:22 a.m. 27.75
 0.03
 0.11%
26.40 28.95 NA NA 61.24M 0.1298 1.87%
First Asset Tech Giant 3:14 p.m. 17.51
 0.29
 1.68%
13.99 17.80 NA NA 272.26M 0.2301 5.26%
First Asset US Buyback 12:15 p.m. 27.05
 0.17
 0.63%
22.34 28.37 NA NA 0 0.0785 1.16%
First Trust Alphadex E 1:11 p.m. 17.94  UNCH  0.0% 15.23 18.29 NA NA 7.19M 0.04 2.68%
First Trust Alphadex E 11:18 a.m. 23.16
 0.06
 0.26%
21.64 24.28 NA NA 22.56M 0.05 2.59%
First Trust Alphadex U 3:38 p.m. 26  UNCH  0.0% 21.70 26.48 NA NA 0 0.0842 3.89%
First Trust Alphadex U 2:34 p.m. 11.78
 0.20
 1.67%
10.26 13.81 NA NA 0 0.0255 0.87%
First Trust Alphadex U 9:37 a.m. 28.40
 0.05
 0.18%
24.33 28.95 NA NA 0 0.0555 0.78%
First Trust Alphadex U 10:42 a.m. 27.84  UNCH  0.0% 23.32 28.86 NA NA 0 0.025 0.36%
First Trust Alphadex U 9:46 a.m. 24.86  UNCH  0.0% 22.27 25.75 NA NA 0 0.0484 0.78%
First Trust Alphadex U 2:36 p.m. 26.84  UNCH  0.0% 23.79 27.75 NA NA 0 0.9453 14.09%
First Trust Alphadex U 2:36 p.m. 34.58
 0.13
 0.38%
26.92 34.89 NA NA 0 0.065 0.75%
First Trust Alternative Absolute Return 12:23 p.m. 29.3671
 0.1051
 0.36%
27 34.79 NA NA 0 0.8298 11.30%
First Trust Amex Biotech Index Fund 3:20 p.m. 138.15
 2.39
 1.76%
98.72 147.10 NA NA 2.05B 0.0197 0.06%
First Trust Asia Pacific Ex-japan Alphad 9:30 a.m. 36.64
 0.2363
 0.65%
29.7399 38.098 NA NA 60.46M 0.6417 7.01%
First Trust Australia Alphadex Fund 12:04 p.m. 33.5698  UNCH  0.0% 29.685 34.265 NA NA 0 0.6698 7.98%
First Trust Brazil Alphadex Fund 1:34 p.m. 17.3021
 0.2011
 1.18%
12.9601 18.24 NA NA 10.38M 0.642 14.84%
First Trust Canada Alphadex Fund 2:44 p.m. 25.477
 0.077
 0.30%
22.0553 27.35 NA NA 6.37M 0.043 0.68%
First Trust Capital Strength Etf 3:15 p.m. 52.3993
 0.4893
 0.94%
43.11 54.95 NA NA 741.45M 0.1638 1.25%
First Trust Cboe S& P 500 Vix Tail HE 1:58 p.m. 26.06
 0.3799
 1.44%
24.6693 26.5999 NA NA 0 0.0872 1.34%
First Trust China Alphadex Fund 2:42 p.m. 32.25
 0.35
 1.10%
21 34.79 NA NA 8.06M 0.284 3.52%
First Trust Cloud Computing Etf 3:17 p.m. 49.061
 0.821
 1.70%
37.72 50.05 NA NA 1.51B 0.0142 0.12%
First Trust CONS. DISCRET. Alphadex 3:13 p.m. 42.7468
 0.4368
 1.03%
35.6773 45.57 NA NA 1.19B 0.1357 1.27%
First Trust CONS. Staples Alphadex 3:17 p.m. 48.1637
 0.6437
 1.35%
44.32 51.57 NA NA 1.19B 0.2208 1.85%
First Trust Developed Markets Ex-us Alph 3:16 p.m. 64.0196
 0.6996
 1.10%
50.32 67.196 NA NA 1.03B 0.5493 3.43%
First Trust Developed Markets Ex-us Smal 2:55 p.m. 45.11
 0.38
 0.85%
35.1126 48.509 NA NA 15.79M 0.3444 3.05%
First Trust DJ Global Select Dividend 3:16 p.m. 26.52
 0.29
 1.11%
24.02 28.07 NA NA 507.86M 0.2692 4.08%
First Trust DJ Internet Index Fund 3:19 p.m. 123.03
 1.88
 1.55%
85.80 123.64 NA NA 3.76B 0.0056 0.01%
First Trust DJ Select Microcap Etf 2:38 p.m. 46.5701
 0.1426
 0.31%
40.65 49.19 NA NA 130.63M 0.1798 1.54%
First Trust Dorsey Wright Peoples Portfo 3:04 p.m. 29.116
 0.366
 1.27%
24.6693 30.68 NA NA 0 0.0962 1.32%
First Trust Emerging Markets Alphadex FU 3:18 p.m. 30.12
 0.56
 1.89%
21.90 31.32 NA NA 588.85M 0.208 2.76%
First Trust Emerging Markets Small Cap A 3:12 p.m. 45.6254
 0.5854
 1.30%
34.3911 47.47 NA NA 333.07M 0.2219 1.95%
First Trust Energy Alphadex Fund 3:19 p.m. 14.01
 0.24
 1.74%
12.25 16.48 NA NA 384.57M 0.05 1.44%
First Trust Europe Alphadex Fund 3:03 p.m. 40.32
 0.17
 0.42%
30.25 42.4904 NA NA 810.43M 0.1573 1.56%
First Trust Eurozone Alphadex Etf 3:18 p.m. 45.33
 0.19
 0.42%
33.47 48.43 NA NA 63.46M 0.0625 0.55%
First Trust Financials Alphadex 3:17 p.m. 31.4662
 0.3262
 1.05%
26.85 32.92 NA NA 1.39B 0.2233 2.85%
First Trust Germany Alphadex Fund 2:55 p.m. 51.01
 0.0371
 0.07%
37.72 55.51 NA NA 272.90M 0.464 3.64%
First Trust Global Tactical Commodity ST 2:59 p.m. 21.01
 0.11
 0.53%
18.97 21.28 NA NA 208.06M 0.2497 4.75%
First Trust Global Wind Energy Etf 3:00 p.m. 13.27
 0.135
 1.03%
12.10 13.94 NA NA 115.45M 0.0554 1.68%
First Trust Health Care Alphadex 3:16 p.m. 71.7398
 0.4098
 0.57%
61.2336 76.92 NA NA 2.78B 0.0055 0.03%
First Trust Hong Kong Alphadex Fund 10:55 a.m. 43.211
 0.211
 0.49%
34.80 46.25 NA NA 4.32M 1.9648 18.19%
First Trust Industrials Alphadex 3:15 p.m. 40.5299
 0.2299
 0.57%
33.125 42.7434 NA NA 1.17B 0.0698 0.69%
First Trust Indxx Global Agriculture Etf 3:07 p.m. 28.18
 0.40
 1.44%
23.986 29.98 NA NA 6.76M 0.0467 0.66%
First Trust Indxx Global Natural Resourc 12:49 p.m. 12.635
 0.265
 2.14%
10.87 13.1492 NA NA 8.84M 0.1279 4.05%
First Trust International Ipo Etf 3:06 p.m. 38.005
 0.385
 1.02%
27.40 39.87 NA NA 26.60M 0.1322 1.40%
First Trust International Multi-asset DI 3:09 p.m. 18.70
 0.3548
 1.93%
16.7201 19.8352 NA NA 14.96M 0.021 1.35%
First Trust Japan Alphadex Fund 3:17 p.m. 59.98
 1.19
 2.02%
49.50 63.38 NA NA 140.95M 0.4451 2.97%
First Trust Latin America Alphadex Fund 12:49 p.m. 22.8145
 0.2845
 1.26%
17.7303 23.27 NA NA 19.39M 1.3153 23.06%
First Trust Materials Alphadex Fund 3:15 p.m. 43.99
 0.32
 0.73%
36.47 46.43 NA NA 1.10B 0.1429 1.30%
First Trust Mega Cap Alphadex Fund 3:11 p.m. 34.88
 0.488
 1.42%
28.598 36.819 NA NA 15.70M 0.1218 1.40%
First Trust Mid Cap Core Alphadex Fund 3:18 p.m. 66.21
 0.684
 1.04%
56.57 69.6542 NA NA 787.90M 0.2603 1.57%
First Trust Mid Cap Growth Alphadex Fund 3:12 p.m. 40.835
 0.425
 1.05%
32.47 42.33 NA NA 134.76M 0.0458 0.45%
First Trust Mid Cap Value Alphadex Fund 2:26 p.m. 35.243
 0.082
 0.23%
31.9996 37.68 NA NA 47.58M 0.2176 2.47%
First Trust Multi-asset Diversified Inco 3:17 p.m. 18.39
 0.13
 0.71%
17.96 19.82 NA NA 757.67M 0.089 5.81%
First Trust Nasdaq Clean Edge Green Ener 3:02 p.m. 19.87
 0.1971
 0.98%
16.1105 21.73 NA NA 92.40M 0.0306 0.62%
First Trust Nasdaq Cybersecurity Etf 3:17 p.m. 24.919
 0.269
 1.09%
20.59 25.09 NA NA 433.59M 0.0053 0.09%
First Trust Nasdaq Global Auto Index Fun 2:49 p.m. 42.63
 0.2954
 0.70%
34.43 45 NA NA 21.32M 0.2674 2.50%
First Trust Nasdaq Technology Dividend I 3:19 p.m. 36.72
 0.75
 2.08%
30.93 37.745 NA NA 864.94M 0.1961 2.14%
First Trust Nasdaq-100 Ex-technology Sec 1:52 p.m. 49.975
 0.255
 0.51%
43.79 52.82 NA NA 104.95M 0.0448 0.36%
First Trust Natural Gas Etf 3:11 p.m. 20.82
 0.56
 2.76%
18.65 25.29 NA NA 0 0.0139 0.27%
First Trust Senior Loa 3:09 p.m. 19.34  UNCH  0.0% 19.14 19.80 NA NA 122.62M 0.0636 3.95%
First Trust Small Cap Growth Alphadex FU 3:13 p.m. 43.292
 0.352
 0.82%
34.98 44.71 NA NA 151.52M 0.0445 0.41%
First Trust Small Cap Value Alphadex Fun 3:12 p.m. 36.21
 0.37
 1.03%
32.0729 38.64 NA NA 77.85M 0.1718 1.90%
First Trust South Korea Alphadex Fund 12:59 p.m. 29.725
 0.525
 1.80%
23.43 32.08 NA NA 2.97M 0.1104 1.49%
First Trust Switzerland Alphadex Fund 3:20 p.m. 54.09
 0.1866
 0.35%
42.8701 56.7414 NA NA 254.22M 0.7839 5.80%
First Trust Tactical B 1:09 p.m. 19.28
 0.05
 0.26%
19.13 19.89 NA NA 0 0.06 3.73%
First Trust Taiwan Alphadex Fund 9:30 a.m. 37.03  UNCH  0.0% 33.214 38.35 NA NA 1.85M 0.5415 5.85%
First Trust Technology Alphadex 3:16 p.m. 55.43
 0.81
 1.48%
40.7601 56.56 NA NA 1.54B 0.0231 0.17%
First Trust Total US Market Alphadex Etf 1:42 p.m. 33.315
 0.0355
 0.11%
28.4701 34.93 NA NA 14.99M 0.0937 1.13%
First Trust United Kingdom Alphadex Fund 3:08 p.m. 41.13
 0.20
 0.49%
33.52 42.89 NA NA 18.51M 0.2367 2.30%
First Trust US Equity Opportunities Etf 3:14 p.m. 71.1307
 1.0307
 1.47%
56.2843 74.54 NA NA 714.86M 0.1125 0.63%
First Trust Utilities Alphadex Fund 3:13 p.m. 25.05
 0.57
 2.33%
23.4599 28.5901 NA NA 251.75M 0.4625 7.47%
First Trust Value Line 3:46 p.m. 26.83  UNCH  0.0% 24.99 27.95 NA NA 0 0.045 2.01%
Flexshares Core Select Bond Fund 11:46 a.m. 24.49
 0.05
 0.20%
24.32 28.51 NA NA 0 0.049 2.40%
Flexshares Credit-scored US Corporate BO 3:01 p.m. 49.59
 0.11
 0.22%
49.36 51.61 NA NA 52.07M 0.1113 2.69%
Flexshares Credit-scored US Long Corpora 2:35 p.m. 51.8456
 0.3056
 0.59%
44.54 55.13 NA NA 0 0.1656 3.83%
Flexshares Currency Hedged Morningstar D 1:57 p.m. 28.47
 0.125
 0.44%
26.03 30.34 NA NA 0 0.4871 6.84%
Flexshares Currency Hedged Morningstar E 11:58 a.m. 31.73
 0.0348
 0.11%
26.4385 33.1358 NA NA 0 0.1921 2.42%
Flexshares Disciplined Duration Mbs Inde 2:56 p.m. 23.36
 0.10
 0.43%
23.20 24.42 NA NA 36.21M 0.0659 3.39%
Flexshares Global Quality Real Estate IN 2:56 p.m. 59.7558
 0.6858
 1.16%
55.55 64.31 NA NA 0 0.7815 5.23%
Flexshares Global Upstream Natural Resou 3:19 p.m. 33.7775
 0.4875
 1.46%
28.03 35.54 NA NA 0 0.1199 1.42%
Flexshares Iboxx 3 Year Target Duration 3:20 p.m. 24.2585
 0.0685
 0.28%
24.06 24.97 NA NA 0 0.034 1.68%
Flexshares Iboxx 5 Year Target Duration 3:18 p.m. 24.51
 0.0593
 0.24%
24.385 26.19 NA NA 0 0.0442 2.17%
Flexshares International Quality Dividen 2:47 p.m. 29.28
 0.25
 0.86%
24.9657 30.65 NA NA 0 0.2759 3.77%
Flexshares International Quality Dividen 3:03 p.m. 26.049
 0.344
 1.34%
22.59 27.04 NA NA 0 0.4162 6.39%
Flexshares International Quality Dividen 3:19 p.m. 27.31
 0.28
 1.04%
23.4698 28.63 NA NA 0 0.287 4.20%
Flexshares Mornigstar US Market Factors 3:15 p.m. 113.251
 1.201
 1.07%
97.625 118.93 NA NA 0 0.565 2.00%
Flexshares Morningstar Developed Markets 2:54 p.m. 69.77
 0.59
 0.85%
58.69 73.71 NA NA 0 0.7428 4.26%
Flexshares Morningstar Emerging Markets 3:19 p.m. 62.50
 1.05
 1.71%
49.38 65.59 NA NA 0 0.3626 2.32%
Flexshares Quality Dividend Defensive IN 3:13 p.m. 44.02
 0.51
 1.17%
39.33 46.5239 NA NA 0 0.4172 3.79%
Flexshares Quality Dividend Index Fund 3:17 p.m. 45.15
 0.49
 1.10%
39.93 47.95 NA NA 0 0.3993 3.54%
Flexshares Quality Dynamic Index Fund 2:22 p.m. 44.24
 0.06
 0.14%
38.91 47.20 NA NA 0 0.4248 3.84%
Flexshares Ready Access Variable Income 2:53 p.m. 75.41  UNCH  0.0% 75.01 75.97 NA NA 0 0.0969 1.54%
Flexshares Real Assets Allocation Index 3:13 p.m. 27.78
 0.3301
 1.20%
25.7298 29.365 NA NA 0 0.2591 3.73%
Flexshares Stoxx Global Broad Infrastruc 2:36 p.m. 47.27
 0.46
 0.98%
44.55 49.99 NA NA 0 0.3911 3.31%
Flexshares Stoxx Global Esg Impact Index 2:59 p.m. 97.34
 1.02
 1.06%
82.3375 101.95 NA NA 0 0.2907 1.19%
Flexshares Stoxx US Esg Impact Index Fun 3:16 p.m. 64.618
 0.293
 0.46%
55.159 70 NA NA 0 0.3205 1.98%
Flexshares US Quality Large Cap Index FU 12:16 p.m. 34.02
 0.14
 0.41%
28.72 35.78 NA NA 0 0.1382 1.62%
Franklin Liberty Short Duration U.S. Gov 12:42 p.m. 95.43
 0.03
 0.03%
93.456 99.69 NA NA 0 0.1421 1.79%
Global X China Consumer Etf 3:18 p.m. 19.74
 0.24
 1.23%
12.679 19.88 NA NA 0 0.1161 0.59%
Global X China Energy Etf 1:21 p.m. 11.53  UNCH  0.0% 10.40 12.479 NA NA 0 0.4117 3.57%
Global X China Financials Etf 3:14 p.m. 19.37
 0.36
 1.89%
14.02 21.04 NA NA 0 0.3421 1.77%
Global X China Industrials Etf 12:50 p.m. 15.10
 0.19
 1.24%
13.435 16.5767 NA NA 0 0.3459 2.29%
Global X China Materials Etf 2:00 p.m. 23
 0.08
 0.35%
15.71 24.12 NA NA 0 0.236 1.03%
Global X Copper Miners Etf 3:07 p.m. 28.07
 0.42
 1.52%
19.2769 29.34 NA NA 0 0.4283 1.54%
Global X FERTILIZERS/POTASH Etf 2:43 p.m. 10.49
 0.101
 0.97%
9 11.0097 NA NA 15.73M 0.0742 0.71%
Global X Ftse Nordic Region Etf 3:11 p.m. 23.4544
 0.1344
 0.58%
19.60 24.68 NA NA 0 0.8266 3.52%
Global X Ftse Southeast Asia Etf 11:50 a.m. 18.06
 0.05
 0.28%
13.5403 18.44 NA NA 0 0.2705 1.50%
Global X Gold Explorers Etf 2:36 p.m. 21.5951
 0.0651
 0.30%
20.081 26.5723 NA NA 0 8.0542 37.30%
Global X Guru Index Etf 3:05 p.m. 30.65
 0.37
 1.22%
25.1503 31.88 NA NA 0 0.1593 0.52%
Global X Jpmorgan Efficiente Index Etf 10:51 a.m. 26.5323
 0.1067
 0.40%
24.57 27.69 NA NA 5.31M 0.6843 2.58%
Global X Jpmorgan US Sector Rotator Inde 11:16 a.m. 26.9761  UNCH  0.0% 24.421 28.0297 NA NA 5.40M 0.3809 1.41%
Global X Lithium & Battery Tech Etf 3:19 p.m. 37.15
 0.72
 1.98%
25.811 41.21 NA NA 0 1.2622 3.40%
Global X Mlp Etf 3:20 p.m. 9.43
 0.07
 0.75%
8.89 11.93 NA NA 0 0.1985 8.42%
Global X Msci Argentina Etf 2:58 p.m. 37.31
 0.38
 1.03%
26.07 38.46 NA NA 0 0.1744 0.47%
Global X Msci Colombia Etf 3:17 p.m. 10.65
 0.02
 0.19%
8.84 11.37 NA NA 63.15M 0.1835 1.72%
Global X Msci Greece Etf 3:20 p.m. 10.65
 0.01
 0.09%
7.611 11.56 NA NA 95.85M 0.2188 2.05%
Global X Msci Nigeria Etf 3:05 p.m. 23.9889
 0.449
 1.91%
14.65 27.10 NA NA 0 0.417 1.74%
Global X Msci Norway Etf 3:17 p.m. 13.9725
 0.2625
 1.92%
10.87 14.44 NA NA 0 0.3787 2.71%
Global X Msci Portugal Etf 3:01 p.m. 12.2136
 0.1136
 0.94%
9.3605 13.10 NA NA 0 0.3625 2.99%
Global X Nasdaq China Technology Etf 3:15 p.m. 32.1382
 0.5442
 1.72%
22.111 34.11 NA NA 36.96M 0.6806 2.12%
Global X Next Emerging & Frontier ET 3:10 p.m. 25.1684
 0.3334
 1.34%
19.63 26.16 NA NA 0 0.4125 1.64%
Global X Silver Miners Etf 3:08 p.m. 30.39
 0.07
 0.23%
28.21 39.82 NA NA 0 0.0065 0.02%
Global X Social Media Etf 3:19 p.m. 37.8045
 0.7945
 2.15%
24.08 38.1999 NA NA 194.69M 0.4902 1.30%
Global X Super Dividend Etf 3:08 p.m. 24.69
 0.32
 1.31%
23.44 25.98 NA NA 0 0.1235 6.00%
Global X Superdividend Etf 3:18 p.m. 21.23
 0.18
 0.85%
20.09 22.60 NA NA 0 0.1227 6.94%
Global X Superincome Preferred Etf 3:16 p.m. 11.9564
 0.0564
 0.47%
11.70 13.268 NA NA 0 0.0735 7.38%
Global X Uranium Etf 3:18 p.m. 13.45
 0.14
 1.05%
11.83 17.25 NA NA 0 0.3062 2.28%
Guggenheim Bric Etf 3:14 p.m. 40.5544
 0.4894
 1.22%
30.392 42 NA NA 204.84M 0.6352 1.57%
Guggenheim Bulletshares 2018 Corporate B 3:17 p.m. 21.12
 0.01
 0.05%
21.08 21.3648 NA NA 0 0.0305 1.73%
Guggenheim Bulletshares 2018 High Yield 3:08 p.m. 25.12
 0.03
 0.12%
24.73 25.45 NA NA 0 0.0888 4.24%
Guggenheim Bulletshares 2019 Corporate B 3:17 p.m. 21.02
 0.01
 0.05%
20.98 21.30 NA NA 0 0.0357 2.04%
Guggenheim Bulletshares 2019 High Yield 3:18 p.m. 24.30
 0.05
 0.21%
23.84 24.79 NA NA 0 0.0955 4.72%
Guggenheim Bulletshares 2020 Corporate B 3:08 p.m. 21.08
 0.02
 0.10%
21.05 21.60 NA NA 0 0.0407 2.32%
Guggenheim Bulletshares 2020 High Yield 3:19 p.m. 24.405
 0.09
 0.37%
23.91 24.9899 NA NA 0 0.1015 4.99%
Guggenheim Bulletshares 2021 Corporate B 3:08 p.m. 20.869
 0.059
 0.28%
20.79 21.49 NA NA 0 0.0447 2.57%
Guggenheim Bulletshares 2021 High Yield 3:06 p.m. 24.7072
 0.0972
 0.40%
24.22 25.32 NA NA 0 0.1113 5.41%
Guggenheim Bulletshares 2022 Corporate B 3:19 p.m. 20.82
 0.04
 0.19%
20.7295 21.72 NA NA 0 0.049 2.82%
Guggenheim Bulletshares 2022 High Yield 3:06 p.m. 24.67
 0.05
 0.20%
24.17 25.59 NA NA 0 0.1219 5.93%
Guggenheim Bulletshares 2023 Corporate B 3:11 p.m. 20.47
 0.03
 0.15%
20.32 21.34 NA NA 0 0.0496 2.91%
Guggenheim Bulletshares 2024 Corporate B 3:14 p.m. 20.38
 0.02
 0.10%
20.16 21.17 NA NA 0 0.0527 3.10%
Guggenheim Canadian Energy Income Etf 2:45 p.m. 7.7978
 0.1178
 1.53%
7.28 8.976 NA NA 21.99M 0.116 5.95%
Guggenheim China Real Estate Etf 3:11 p.m. 30.0911
 0.3811
 1.28%
21.7921 33.379 NA NA 33.40M 1.648 5.47%
Guggenheim China Small Cap Index Etf 3:11 p.m. 31.07
 0.46
 1.50%
24.27 33.2299 NA NA 259.43M 1.0493 3.38%
Guggenheim China Technology Etf 3:19 p.m. 64.11
 1.01
 1.60%
40 67.24 NA NA 0 0.8577 1.34%
Guggenheim Currencyshares Australian Dol 2:59 p.m. 78.379
 0.081
 0.10%
73.37 81.36 79.37 0.99 62.70M 0.0655 1.00%
Guggenheim Currencyshares British Pound 3:04 p.m. 135.71
 0.20
 0.15%
118.33 139.08 -276.26 NA 40.71M 0.00 NA%
Guggenheim Currencyshares Canadian Dolla 3:06 p.m. 77.96
 0.36
 0.46%
71.70 81.49 -290.23 NA 46.78M 0.0158 0.24%
Guggenheim Currencyshares Chinese Renmin 3:02 p.m. 77.73  UNCH  0.0% 70.74 78.28 -318.00 NA 0 0.00 NA%
Guggenheim Currencyshares Euro Currency 3:17 p.m. 118.39
 0.22
 0.18%
101.80 120.65 -156.26 NA 526.84M 0.1619 0.14%
Guggenheim Currencyshares Japanese Yen T 3:08 p.m. 89.87
 0.04
 0.04%
83.539 90.52 -284.88 NA 408.91M 0.00 NA%
Guggenheim Currencyshares Singapore Doll 11:19 a.m. 74.50
 0.50
 0.67%
69.25 75.8699 -292.50 NA 0 0.0093 0.15%
Guggenheim Currencyshares Swedish Krona 2:26 p.m. 116.20
 1.22
 1.04%
106.08 121.32 -83.56 NA 52.29M 0.0075 0.08%
Guggenheim Currencyshares Swiss Franc TR 2:25 p.m. 100.598
 0.332
 0.33%
93.6692 102.27 -84.92 NA 100.60M 0.00 NA%
Guggenheim Defensive Equity Etf 3:08 p.m. 47.16
 0.46
 0.98%
40.9454 49.26 NA NA 186.28M 0.7583 1.61%
Guggenheim Frontier Markets Etf 3:06 p.m. 16.0675
 0.2174
 1.37%
12.54 16.31 NA NA 83.39M 0.5387 3.38%
Guggenheim Global Dividend Opportunities 1:51 p.m. 11.235
 0.0812
 0.73%
10.29 11.80 NA NA 79.99M 0.0734 2.61%
Guggenheim Insider Etf 12:21 p.m. 63.0899
 0.4599
 0.73%
51.93 65.3599 NA NA 255.58M 0.9154 1.45%
Guggenheim International Multi-asset Inc 12:43 p.m. 17.455  UNCH  0.0% 15.55 18.58 NA NA 27.93M 0.1365 3.13%
Guggenheim Mid-cap Core Etf 3:11 p.m. 65.85
 0.78
 1.20%
57.277 68.99 NA NA 171.21M 0.7203 1.09%
Guggenheim Msci Emerging Markets Equal C 1:57 p.m. 36.273
 0.413
 1.15%
29.505 37.81 NA NA 0 0.2273 2.51%
Guggenheim Msci Global Timber Etf 2:45 p.m. 32.43
 0.02
 0.06%
25.73 33.90 NA NA 324.30M 0.4991 1.54%
Guggenheim Multi-asset Income Etf 3:17 p.m. 22.13
 0.13
 0.59%
20.24 23.50 NA NA 1.11B 0.2159 3.90%
Guggenheim Raymond James Sb-1 Equity Fun 2:53 p.m. 43.864
 0.4968
 1.15%
38.09 46.56 NA NA 384.82M 0.5947 1.36%
Guggenheim S& P 500 Equal Weight Cons 3:01 p.m. 129.73
 0.87
 0.68%
119.71 138.61 NA NA 207.57M 0.7628 2.35%
Guggenheim S& P 500 Equal Weight Cons 2:16 p.m. 101.9401
 0.3001
 0.29%
89.1591 108.68 NA NA 112.13M 0.4298 1.69%
Guggenheim S& P 500 Equal Weight Ener 3:15 p.m. 54.853
 1.073
 2.00%
48.58 63.469 NA NA 175.53M 0.1992 1.45%
Guggenheim S& P 500 Equal Weight Fina 3:00 p.m. 45.2134
 0.4162
 0.93%
36.37 47.40 NA NA 110.77M 0.0823 0.73%
Guggenheim S& P 500 Equal Weight Heal 3:15 p.m. 185.465
 2.125
 1.16%
157.13 199.284 NA NA 287.47M 0.2811 0.61%
Guggenheim S& P 500 Equal Weight Indu 2:45 p.m. 121.79
 0.52
 0.43%
101.45 127.94 NA NA 158.33M 0.2895 0.95%
Guggenheim S& P 500 Equal Weight Mate 3:18 p.m. 112.944
 1.294
 1.16%
92.19 118.47 NA NA 118.59M 0.4614 1.63%
Guggenheim S& P 500 Equal Weight Tech 3:16 p.m. 154.67
 2.72
 1.79%
117.521 156.69 NA NA 935.75M 0.4143 1.07%
Guggenheim S& P 500 Equal Weight Util 2:24 p.m. 82.06
 1.7136
 2.13%
77.4406 91.25 NA NA 106.68M 0.64 3.12%
Guggenheim S& P 500 Pure Growth Etf 3:19 p.m. 112.065
 1.565
 1.42%
87.74 115.39 NA NA 1.96B 0.0959 0.34%
Guggenheim S& P 500 Pure Value Etf 3:16 p.m. 67.0756
 0.7756
 1.17%
57.12 71.34 NA NA 1.28B 0.2442 1.46%
Guggenheim S& P 500 Top 50 Etf 2:01 p.m. 194.99
 1.55
 0.80%
164.0575 204.48 NA NA 741.16M 0.995 2.04%
Guggenheim S& P Global Water 3:11 p.m. 34.34
 0.43
 1.27%
29.8087 36.40 NA NA 407.96M 0.6086 1.78%
Guggenheim S& P High Income Infrastru 3:19 p.m. 26.08
 0.33
 1.28%
24.921 29.49 NA NA 0 0.295 4.52%
Guggenheim S& P Midcap 400 Equal Weig 2:16 p.m. 63.57
 0.37
 0.58%
56.98 67.9499 NA NA 0 0.2282 1.44%
Guggenheim S& P Midcap 400 Pure Growt 2:22 p.m. 158.72
 0.67
 0.42%
132.02 167.46 NA NA 1.06B 0.256 0.65%
Guggenheim S& P Midcap 400 Pure Value 1:14 p.m. 67.2741
 0.4359
 0.64%
59.99 73.80 NA NA 127.82M 0.231 1.37%
Guggenheim S& P Smallcap 600 Equal WE 3:38 p.m. 53.8672  UNCH  0.0% 47.008 58.12 NA NA 0 0.1144 0.85%
Guggenheim S& P Smallcap 600 Pure Gro 2:54 p.m. 114.5791
 1.1941
 1.05%
96.5144 122.7499 NA NA 166.14M 0.1702 0.59%
Guggenheim S& P Smallcap 600 Pure Val 3:15 p.m. 71.325
 0.595
 0.84%
60.09 76.679 NA NA 206.84M 0.1331 0.75%
Guggenheim S& P Spin-off Etf 3:10 p.m. 54.2668
 1.1068
 2.08%
44.45 56.40 NA NA 851.99M 0.3149 0.58%
Guggenheim Shipping Etf 3:19 p.m. 11.1884
 0.1384
 1.25%
10.79 12.70 NA NA 0 0.2375 8.49%
Guggenheim Solar Etf 3:17 p.m. 24.8247
 0.0753
 0.30%
17 26.70 NA NA 274.26M 0.4449 1.79%
Guggenheim Ultra Short Duration Etf 3:14 p.m. 50.215
 0.015
 0.03%
50.1099 50.41 NA NA 0 0.0812 1.94%
Hamilton Capital Globa 2:56 p.m. 23.06
 0.22
 0.96%
19.76 23.95 NA NA 0 0.14 2.43%
Horizons Active Cdn BO 1:38 p.m. 9.75  UNCH  0.0% 9.44 10.20 NA NA 19.72M 0.0226 2.78%
Horizons Active Cdn MU 3:11 p.m. 9.76
 0.03
 0.31%
9.68 9.99 NA NA 0 0.0166 2.04%
Horizons Active Corpor 3:15 p.m. 10.68
 0.04
 0.38%
10.52 11.12 NA NA 0 0.0279 3.13%
Horizons Active Emergi 2:19 p.m. 14.14
 0.05
 0.35%
12.38 14.49 NA NA 26.53M 0.0591 1.67%
Horizons Active Floati 3:11 p.m. 10.08
 0.01
 0.10%
10.02 10.11 NA NA 422.63M 0.0191 2.27%
Horizons Active Flt RA 2:52 p.m. 9.87
 0.02
 0.20%
8.97 10.15 NA NA 150.30M 0.0299 3.64%
Horizons Active Global 3:08 p.m. 21.12
 0.22
 1.05%
19.16 22.22 NA NA 0 0.1153 2.18%
Horizons Active High Y 2:52 p.m. 10.05
 0.05
 0.50%
9.84 10.52 NA NA 0 0.0492 5.88%
Horizons Active Prefer 3:18 p.m. 9.73
 0.03
 0.31%
8.97 9.90 NA NA 0 0.0301 3.71%
Horizons Auspice Manag 10:01 a.m. 8.37
 0.04
 0.48%
8.15 9.81 NA NA 5.05M 0.00 NA%
Horizons Cdn High Divi 2:22 p.m. 30.26
 0.03
 0.10%
28.80 32.42 NA NA 0 0.00 NA%
Horizons Cdn Insider I 11:34 a.m. 12.68
 0.08
 0.64%
11.39 12.99 NA NA 0 0.0613 1.93%
Horizons Cdn Midstream 1:00 p.m. 8.82
 0.10
 1.15%
8.25 10.05 NA NA 0 0.0921 4.18%
Horizons Cdn Select UN 3:09 p.m. 44.30
 0.17
 0.39%
43.58 45.38 NA NA 233.30M 0.00 NA%
Horizons China High DI 10:59 a.m. 27.64
 0.18
 0.66%
22.21 28.88 NA NA 0 0.2256 3.26%
Horizons Crude Oil Etf 2:52 p.m. 12.88
 0.18
 1.42%
9.83 13.37 NA NA 18.45M 0.00 NA%
Horizons Enhanced Inco 10:27 a.m. 9.10
 0.03
 0.33%
8.34 9.58 NA NA 18.69M 0.0417 5.50%
Horizons Enhanced Inco 9:41 a.m. 10.74
 0.04
 0.37%
10.16 14.30 NA NA 20.72M 0.0621 6.94%
Horizons Enhanced Inco 2:10 p.m. 23.17
 0.03
 0.13%
22.01 27.66 NA NA 55.88M 0.1215 6.29%
Horizons Enhanced Inco 11:49 a.m. 6.57  UNCH  0.0% 6.30 7.03 NA NA 45.11M 0.0292 5.34%
Horizons Enhd Inc Intl 12:14 p.m. 6.78
 0.06
 0.89%
6.35 7.29 NA NA 29.38M 0.0392 6.93%
Horizons Gold Etf 1:36 p.m. 12.07
 0.03
 0.25%
11.16 12.44 NA NA 0 0.00 NA%
Horizons Managed Globa 3:09 p.m. 11.32
 0.01
 0.09%
10.15 11.37 NA NA 0 0.125 2.21%
Horizons Morningstar H 1:54 p.m. 14.61
 0.06
 0.41%
13.27 15.04 NA NA 44.97M 0.00 NA%
Horizons Nasdaq 100 IN 3:06 p.m. 48.50
 0.60
 1.25%
38.52 48.50 NA NA 0 0.00 NA%
Horizons Natural Gas E 1:12 p.m. 5.63  UNCH  0.0% 5.35 7.29 NA NA 7.57M 0.00 NA%
Horizons Natural Gas Y 2:27 p.m. 10.59
 0.02
 0.19%
10.25 14.78 NA NA 11.13M 0.0681 7.72%
Horizons Silver Etf 12:52 p.m. 9.12
 0.05
 0.55%
8.58 10.60 NA NA 15.69M 0.00 NA%
Horizons SP 500 Index 3:18 p.m. 65.12
 0.62
 0.96%
55.56 66.42 NA NA 618.30M 0.00 NA%
Horizons SP Tsx Capped 3:33 p.m. 41  UNCH  0.0% 36.49 42.97 NA NA 14.52M 0.00 NA%
Horizons SP Tsx Capped 9:30 a.m. 18.41
 0.05
 0.27%
16.96 21.35 NA NA 23.65M 0.00 NA%
Horizons SP Tsx60 Inde 3:18 p.m. 32.36
 0.23
 0.72%
30.23 33.98 NA NA 1.66B 0.00 NA%
Horizons SP/TSX 60 Equ 11:51 a.m. 13.77
 0.02
 0.14%
13.03 14.63 NA NA 8.53M 0.0561 1.63%
Horizons US 7 10 YR TR 2:36 p.m. 47.16
 0.03
 0.06%
47.16 49.60 NA NA 0 0.00 NA%
Horizons US 7 TO 10 YR 2:24 p.m. 49.98
 0.43
 0.87%
48.89 55.99 NA NA 0 0.00 NA%
Horizons US Dollar Cur 3:04 p.m. 12.60
 0.06
 0.47%
12.03 13.69 NA NA 0 0.00 NA%
IQ Arb Global Resources Etf 3:15 p.m. 28.02
 0.14
 0.50%
24.87 29.30 NA NA 0 0.0966 0.34%
IQ Australia Small Cap Etf 12:19 p.m. 19.7438
 0.1238
 0.63%
15.78 20.4883 NA NA 0 0.6222 3.15%
IQ Canada Small Cap Etf 2:17 p.m. 17.77
 0.1425
 0.81%
15.601 20.1299 NA NA 0 0.4371 2.46%
IQ Global Agribusiness Small Cap Etf 3:02 p.m. 33.52
 0.23
 0.69%
31.64 35.99 NA NA 0 0.3131 0.93%
IQ Global Oil Small Cap Etf 3:42 p.m. 10.395  UNCH  0.0% 9.01 12.245 NA NA 0 0.1777 1.71%
IQ Hedge Event-driven Tracker Etf 11:14 a.m. 20.94  UNCH  0.0% 20.31 22 NA NA 0 0.4689 2.24%
IQ Hedge Long Short Tracker Etf 2:20 p.m. 22.17  UNCH  0.0% 19.88 24.53 NA NA 0 0.0835 0.38%
IQ Hedge Macro Tracker Etf 1:51 p.m. 26.55
 0.049
 0.18%
25.0401 27.20 NA NA 26.55M 0.2667 1.00%
IQ Hedge Market Neutral Tracker Etf 2:42 p.m. 25.665  UNCH  0.0% 24.19 26.86 NA NA 0 0.3478 1.36%
IQ Hedge Multiiq Hedge Multi-strategy TR 3:19 p.m. 30.7337
 0.1637
 0.54%
28.845 33 NA NA 794.47M 0.0005 0.00%
IQ Merger Arbitrage Etf 3:20 p.m. 31.244
 0.106
 0.34%
29.66 31.92 NA NA 0 0.0613 0.20%
IQ Real Return Etf 3:09 p.m. 27.61
 0.08
 0.29%
27 27.85 NA NA 0 0.2941 1.07%
IQ US Real Estate Small Cap Etf 3:13 p.m. 23.50
 0.2774
 1.20%
22.6898 28 NA NA 0 0.569 9.68%
Ishares 0-5 Year High Yield Corporate BO 3:20 p.m. 46.915
 0.185
 0.40%
45.93 48.07 NA NA 0 0.2114 5.42%
Ishares 0-5 Year Investment Grade Corpor 3:14 p.m. 49.8077
 0.0477
 0.10%
49.69 50.73 NA NA 739.64M 0.0901 2.17%
Ishares 0-5 Year Tips Bond Etf 3:17 p.m. 99.6899
 0.1649
 0.17%
99.37 101.59 NA NA 0 0.4218 5.08%
Ishares 1-10 YR Ladder 2:35 p.m. 18.69
 0.02
 0.11%
18.63 19.67 NA NA 265.40M 0.058 3.72%
Ishares 1-10 YR Ladder 1:41 p.m. 18.32
 0.06
 0.33%
18.23 19.27 NA NA 261.06M 0.047 3.08%
Ishares 1-10yr Ladder 9:30 a.m. 18.12  UNCH  0.0% 18.12 19.12 NA NA 1.81M 0.038 2.52%
Ishares 1-3 Year Credit Bond Etf 3:19 p.m. 103.89
 0.01
 0.01%
103.83 105.61 NA NA 10.96B 0.1517 1.75%
Ishares 1-3 Year International Treasury 12:51 p.m. 86.79
 0.188
 0.22%
76.915 87.6577 NA NA 78.11M 0.3893 5.38%
Ishares 1-3 Year Treasury Bond Etf 3:17 p.m. 83.479
 0.029
 0.04%
83.37 84.72 NA NA 11.39B 0.0862 1.24%
Ishares 1-5 YR Ladder 3:17 p.m. 17.87
 0.03
 0.17%
17.82 18.60 NA NA 795.22M 0.04 2.69%
Ishares 1-5 YR Ladder 2:23 p.m. 17.72
 0.02
 0.11%
17.69 18.46 NA NA 19.49M 0.032 2.17%
Ishares 1-5yr Laddered 3:17 p.m. 18.42
 0.02
 0.11%
18.39 19.09 NA NA 1.55B 0.041 2.67%
Ishares 1-5yr Laddered 2:23 p.m. 18.32
 0.01
 0.06%
18.28 18.96 NA NA 47.63M 0.032 2.10%
Ishares 10 Year Credit Bond Etf 3:15 p.m. 59.86
 0.25
 0.42%
57.6401 63.67 NA NA 0 0.203 4.07%
Ishares 10-20 Year Treasury Bond Etf 3:19 p.m. 129.97
 0.71
 0.55%
128.88 140.099 NA NA 142.97M 0.2098 1.94%
Ishares 20+ Year Treasury Bond Etf 3:20 p.m. 118.13
 1.04
 0.89%
116.49 129.565 34.85 3.39 6.75B 0.2546 2.59%
Ishares 3-7 Year Treasury Bond Etf 3:19 p.m. 120.15
 0.20
 0.17%
119.72 124.98 NA NA 7.03B 0.166 1.66%
Ishares 7-10 Year Treasury Bond Etf 3:20 p.m. 102.14
 0.40
 0.39%
101.465 108.805 NA NA 8.12B 0.1677 1.97%
Ishares Aaa A Rated Corporate Bond Etf 2:34 p.m. 51.26
 0.13
 0.25%
50.85 53.16 NA NA 0 0.1174 2.75%
Ishares Agency Bond Etf 3:00 p.m. 111.4951
 0.1651
 0.15%
111.17 114.5799 NA NA 22.30M 0.1608 1.73%
Ishares Asia / Pacific Dividend 30 Index 2:34 p.m. 49.04
 0.07
 0.14%
47.11 51.42 NA NA 0 0.5438 4.44%
Ishares Asia 50 Etf 3:11 p.m. 69.2599
 1.0699
 1.57%
50.04 72.96 NA NA 907.30M 0.77 2.22%
Ishares Balanced Growt 1:03 p.m. 20.32  UNCH  0.0% 19.93 22.27 NA NA 6.60M 0.019 1.12%
Ishares Balanced Incom 11:46 a.m. 21.53  UNCH  0.0% 21.16 22.38 NA NA 9.15M 0.04 2.23%
Ishares California Muni Bond Etf 3:09 p.m. 58.241
 0.181
 0.31%
57.35 59.7502 NA NA 11.65M 0.1012 2.09%
Ishares Canadian Corpo 3:13 p.m. 20.94
 0.03
 0.14%
20.87 21.84 NA NA 1.76B 0.054 3.09%
Ishares Canadian Govt 3:10 p.m. 21.20
 0.10
 0.47%
21.05 22.26 NA NA 430.36M 0.043 2.43%
Ishares Canadian Growt 1:54 p.m. 29.97
 0.10
 0.34%
28.50 31.54 NA NA 41.96M 0.0441 0.59%
Ishares Canadian Value 1:28 p.m. 25.96
 0.17
 0.66%
24.37 27.46 NA NA 72.69M 0.137 2.12%
Ishares China Large-cap Etf 3:20 p.m. 49.595
 0.815
 1.67%
37.22 54 NA NA 2.55B 0.89 3.59%
Ishares Cmbs Bond Etf 3:07 p.m. 50.343
 0.163
 0.33%
49.94 52.29 NA NA 0 0.1088 2.59%
Ishares Cons ST Strat 3:19 p.m. 19.63
 0.02
 0.10%
19.60 20.16 NA NA 0 0.044 2.69%
Ishares Cons Strat Fix 3:09 p.m. 19.82
 0.07
 0.35%
19.71 20.60 NA NA 0 0.046 2.79%
Ishares Convertible BO 2:53 p.m. 18.44
 0.13
 0.71%
18.09 19.39 NA NA 125.39M 0.073 4.75%
Ishares Convertible BO 2:48 p.m. 18.06  UNCH  0.0% 18.06 19.23 NA NA 2.26M 0.064 4.25%
Ishares Core 1-5 Year Usd Bond Etf 3:19 p.m. 49.30
 0.05
 0.10%
49.24 50.47 NA NA 1.60B 0.0911 2.22%
Ishares Core 10 Year Usd Bond Etf 3:14 p.m. 61.12
 0.43
 0.71%
59.80 65.21 NA NA 0 0.1895 3.72%
Ishares Core 5-10 Year Usd Bond Etf 10:05 a.m. 48.205
 0.075
 0.16%
47.8856 51.95 NA NA 0 0.1268 3.16%
Ishares Core Aggressive Allocation Etf 3:11 p.m. 54.61
 0.46
 0.85%
49.0602 56.94 NA NA 21.84M 0.2602 1.91%
Ishares Core Cdn Long 3:18 p.m. 23.40
 0.18
 0.78%
22.90 25 NA NA 369.72M 0.069 3.54%
Ishares Core Cdn ST CO 2:43 p.m. 19.06
 0.04
 0.21%
19.02 19.71 NA NA 842.45M 0.046 2.90%
Ishares Core Conservative Allocation Etf 3:17 p.m. 34.33
 0.18
 0.53%
32.79 35.27 NA NA 8.58M 0.0517 1.81%
Ishares Core Dividend Growth Etf 3:19 p.m. 35.38
 0.36
 1.03%
29.96 37.22 NA NA 0 0.194 2.19%
Ishares Core Growth Allocation Etf 3:17 p.m. 45.19
 0.40
 0.89%
41.67 46.77 NA NA 29.37M 0.2059 1.82%
Ishares Core High Dividend Etf 3:20 p.m. 86.97
 1.09
 1.27%
82.071 94.20 NA NA 0 0.7763 3.60%
Ishares Core Moderate Allocation Etf 3:19 p.m. 38.01
 0.20
 0.53%
35.811 39.05 NA NA 0 0.1591 1.67%
Ishares Core Msci All 3:18 p.m. 25.55
 0.15
 0.59%
22.36 26.32 NA NA 0 0.275 2.15%
Ishares Core Msci Eafe 3:09 p.m. 22.89
 0.21
 0.93%
20.72 24.14 NA NA 206.01M 0.22 1.92%
Ishares Core Msci Europe Etf 3:20 p.m. 50.88
 0.29
 0.57%
41.97 53.97 NA NA 0 0.53 2.08%
Ishares Core Msci International Develope 3:17 p.m. 59.34
 0.52
 0.88%
50.64 62.47 NA NA 0 0.2251 1.52%
Ishares Core Msci Pacific Etf 3:15 p.m. 61.054
 0.674
 1.12%
51.50 63.986 NA NA 0 1.14 3.73%
Ishares Core Msci Total International ST 3:19 p.m. 64.539
 0.659
 1.03%
53 67.93 NA NA 9.19B 0.78 2.42%
Ishares Core S& P 500 Etf 3:20 p.m. 275.87
 3.50
 1.28%
233.10 288.69 88.20 3.13 12.52B 1.2727 1.85%
Ishares Core S& P Mid-cap Etf 3:20 p.m. 189.79
 1.76
 0.94%
166.58 199.91 188.40 1.01 2.94B 0.4925 1.04%
Ishares Core S& P Small-cap Etf 3:20 p.m. 77.54
 0.77
 1.00%
66.54 80.68 226.17 0.34 9.70B 0.2653 1.37%
Ishares Core S& P Total U.S. Stock MA 3:20 p.m. 62.55
 0.78
 1.26%
52.93 65.40 113.06 0.55 46.91M 0.3019 1.93%
Ishares Core S& P U.S. Growth Etf 3:19 p.m. 56.6134
 0.7234
 1.29%
48.59 58.35 NA NA 3.50B 0.1897 1.34%
Ishares Core S& P U.S. Value Etf 3:19 p.m. 55.0968
 0.6368
 1.17%
49.3505 58.64 NA NA 3.30B 0.2677 1.94%
Ishares Core SP US Tot 3:08 p.m. 25.65
 0.25
 0.98%
21.91 26.90 NA NA 0 0.0768 1.20%
Ishares Core SP US Tot 3:09 p.m. 26.68
 0.18
 0.68%
22.96 27.23 NA NA 1.16B 0.1284 1.93%
Ishares Core Total Usd Bond Market Etf 3:17 p.m. 49.73
 0.13
 0.26%
49.51 51.49 NA NA 2.06B 0.1163 2.81%
Ishares Core U.S. Aggregate Bond Etf 3:20 p.m. 106.69
 0.33
 0.31%
106.2601 110.66 29.49 3.62 1.35B 0.2418 2.72%
Ishares Core U.S. Reit Etf 3:18 p.m. 44.6967
 0.5667
 1.28%
43.20 51.0799 NA NA 22.35M 0.3225 2.89%
Ishares Currency Hedged International HI 1:03 p.m. 27.695  UNCH  0.0% 25.9153 28.14 NA NA 0 0.0277 1.20%
Ishares Currency Hedged Jpx-nikkei 400 E 1:56 p.m. 29.472
 0.502
 1.73%
24.73 32.092 NA NA 0 0.295 2.00%
Ishares Currency Hedged Msci Acwi Etf 3:02 p.m. 29.39  UNCH  0.0% 25.92 30.93 NA NA 0 0.29 1.97%
Ishares Currency Hedged Msci Acwi EX U.S 2:47 p.m. 26.765
 0.2906
 1.10%
23.765 28 NA NA 0 0.29 2.17%
Ishares Currency Hedged Msci Australia E 4:00 p.m. 23.41  UNCH  0.0% 22.4233 25.23 NA NA 0 0.52 4.44%
Ishares Currency Hedged Msci Canada Etf 2:57 p.m. 25.72
 0.21
 0.82%
24.31 26.97 NA NA 0 0.30 2.33%
Ishares Currency Hedged Msci Eafe Small- 3:14 p.m. 30.79
 0.2302
 0.75%
26.41 32.0383 NA NA 0 0.405 2.63%
Ishares Currency Hedged Msci Eurozone ET 3:20 p.m. 29.91
 0.22
 0.74%
26.92 31.55 NA NA 0 0.286 1.91%
Ishares Currency Hedged Msci Germany Etf 3:16 p.m. 28.18
 0.205
 0.73%
26.39 30.35 NA NA 632.64M 0.2837 2.01%
Ishares Currency Hedged Msci Italy Etf 2:05 p.m. 17.54
 0.25
 1.45%
14.405 18.48 NA NA 0 0.2387 2.72%
Ishares Currency Hedged Msci Japan Etf 3:20 p.m. 32.4948
 0.4248
 1.32%
26.93 35.29 NA NA 0 0.20 1.23%
Ishares Currency Hedged Msci Mexico Etf 2:08 p.m. 19.7192  UNCH  0.0% 19.36 21.71 NA NA 0 0.20 2.03%
Ishares Currency Hedged Msci South Korea 12:10 p.m. 30.3299
 0.0086
 0.03%
25.31 32.0142 NA NA 0 0.1752 1.16%
Ishares Currency Hedged Msci Spain 2:05 p.m. 22.0799
 0.0299
 0.14%
20.3012 24.63 NA NA 0 0.385 3.49%
Ishares Currency Hedged Msci Switzerland 1:16 p.m. 25.43  UNCH  0.0% 24.50 27.79 NA NA 0 0.33 2.60%
Ishares Currency Hedged Msci United King 2:17 p.m. 23.1568  UNCH  0.0% 22.57 24.77 NA NA 0 0.45 3.89%
Ishares Dow Jones U.S. Etf 3:15 p.m. 136.856
 1.716
 1.27%
115.9853 143.07 108.84 1.26 410.57M 0.6234 1.82%
Ishares Edge Msci A Min Vol Asia EX Japa 3:01 p.m. 37.72
 0.25
 0.67%
30.7306 38.95 NA NA 0 0.835 4.43%
Ishares Edge Msci Intl Momentum Factor E 3:02 p.m. 31.245
 0.211
 0.68%
26.02 33 NA NA 0 0.003 0.04%
Ishares Edge Msci Intl Quality Factor ET 3:16 p.m. 29.8092
 0.2444
 0.83%
25.43 31.40 NA NA 0 0.3493 2.34%
Ishares Edge Msci Intl Size Factor Etf 1:21 p.m. 28.17
 0.09
 0.32%
24.70 29.722 NA NA 0 0.345 2.45%
Ishares Edge Msci Intl Size Factor Etf 2:21 p.m. 32.91
 0.2192
 0.67%
25.71 34.73 NA NA 0 0.38 2.31%
Ishares Edge Msci Intl Value Factor Etf 2:11 p.m. 26.6986
 0.1986
 0.75%
22.72 28.438 NA NA 0 0.45 3.37%
Ishares Edge Msci Min 2:18 p.m. 45.14
 0.04
 0.09%
41.03 47.06 NA NA 167.02M 0.1739 1.54%
Ishares Edge Msci Min 2:19 p.m. 36.02
 0.10
 0.28%
32.29 37.29 NA NA 261.14M 0.3641 2.02%
Ishares Edge Msci Min Vol Europe Etf 2:27 p.m. 25.411
 0.141
 0.56%
21.8566 26.69 NA NA 0 0.285 2.24%
Ishares Edge Msci Min Vol Japan Etf 2:13 p.m. 69.365
 0.525
 0.76%
58.55 72.41 NA NA 0 0.465 1.34%
Ishares Edge Msci Mult 12:51 p.m. 24.59
 0.11
 0.45%
22.41 25.46 NA NA 29.51M 0.1046 1.70%
Ishares Edge Msci Multifactor Global Etf 3:15 p.m. 31.72
 0.30
 0.95%
25.3085 34.07 NA NA 0 0.355 2.24%
Ishares Edge Msci Multifactor Intl Etf 3:19 p.m. 29.645
 0.215
 0.73%
24.1428 31.209 NA NA 0 0.52 3.51%
Ishares Edge Msci Multifactor Usa Etf 3:12 p.m. 32.25
 0.30
 0.94%
27.54 33.93 NA NA 0 0.1556 1.93%
Ishares Edge Msci Multifactor Usa Small- 2:56 p.m. 39.38
 0.28
 0.72%
34.50 41.79 NA NA 0 0.1547 1.57%
Ishares Edge Msci Usa Size Factor Etf 2:53 p.m. 84.34
 0.96
 1.15%
74.5383 88.35 NA NA 0 0.2705 1.28%
Ishares Emerging Markets Dividend Index 3:13 p.m. 44.80
 0.67
 1.52%
38.32 46.11 NA NA 0 0.4574 4.09%
Ishares Equal Weight B 3:17 p.m. 12.84
 0.04
 0.31%
11.40 13.52 NA NA 123.91M 0.027 2.52%
Ishares Esg 1-5 Year Usd Corporate Bond 12:50 p.m. 24.652
 0.038
 0.15%
24.63 25.26 NA NA 0 0.0448 2.18%
Ishares Esg Usd Corporate Bond Etf 1:15 p.m. 24.6786
 0.0214
 0.09%
24.605 25.90 NA NA 0 0.0608 2.96%
Ishares Europe Etf 3:19 p.m. 47.71
 0.28
 0.59%
39.92 50.81 39.01 1.22 419.85M 0.305 1.28%
Ishares Exponential Technologies Etf 3:19 p.m. 37.17
 0.46
 1.25%
28.89 38.52 NA NA 2.17B 0.0489 0.26%
Ishares Fallen Angels Usd Bond Etf 2:58 p.m. 26.9599
 0.1499
 0.56%
26.4483 30.06 NA NA 78.18M 0.12 5.34%
Ishares Ftse EPRA/NAREIT Europe Index FU 3:01 p.m. 40.2801
 0.4701
 1.18%
32.6001 42.63 NA NA 42.29M 0.4423 4.39%
Ishares Ftse EPRA/NAREIT Global Real Est 3:11 p.m. 29.77
 0.33
 1.12%
26.79 31.7672 NA NA 631.12M 0.7966 10.72%
Ishares Global 100 Etf 2:58 p.m. 94.1316
 0.9216
 0.99%
79.97 98.94 59.50 1.58 1.21B 0.795 1.69%
Ishares Global Agri IN 2:50 p.m. 41.25
 0.32
 0.78%
35.33 42.45 NA NA 247.50M 0.2603 0.63%
Ishares Global Consumer Discretionary ET