ProfitQuotes.com
symbol lookup  commodity list
Bookmark This Page
GDX, DBO: Big ETF Inflows

Thu, 22 Feb 15:50:48 GMT
Wednesday's ETF Movers: MCHI, MDIV

Wed, 21 Feb 18:33:41 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

CLOSED ENDED 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 11:36 a.m. 10.4701
 0.0501
 0.48%
9.79 13.06 NA NA 0 0.2066 7.89%
Alps Equal Sector Weight Etf 11:34 a.m. 69.21
 0.50
 0.73%
61.74 73.2942 NA NA 0 0.4157 2.40%
Alps Sector Dividend Dogs Etf 11:32 a.m. 45.8902
 0.5902
 1.30%
41.31 49.27 NA NA 0 0.3815 3.33%
Betapro Cdn Gold Miner 11:35 a.m. 10.87
 0.12
 1.09%
7.38 11.93 NA NA 10.97M 0.00 NA%
Betapro Cdn Gold Miner 11:35 a.m. 10.53
 0.08
 0.77%
9.70 19.63 NA NA 98.09M 0.00 NA%
Betapro Crude Oil 2X D 11:35 a.m. 6.47
 0.36
 5.27%
5.88 15.23 NA NA 0 0.00 NA%
Betapro Crude Oil 2X D 11:36 a.m. 9.08
 0.47
 5.46%
4.565 10.175 NA NA 121.83M 0.00 NA%
Betapro Gold Bullion 2 10:13 a.m. 8.84
 0.07
 0.80%
7.64 9.44 NA NA 12.82M 0.00 NA%
Betapro Gold Bullion 2 3:40 p.m. 13.54  UNCH  0.0% 12.79 16.74 NA NA 1.69M 0.00 NA%
Betapro Nasdaq 100 2X 11:30 a.m. 62
 0.88
 1.44%
39.12 66.35 NA NA 52.08M 0.00 NA%
Betapro Nat Gas 2X Dai 11:34 a.m. 15.10
 0.01
 0.07%
9.44 18.51 NA NA 12.83M 0.00 NA%
Betapro Nat Gas 2X Dai 11:33 a.m. 3.68
 0.01
 0.27%
3.36 9.07 NA NA 136.90M 0.00 NA%
Betapro Silver 2X Dail 9:30 a.m. 6.33
 0.07
 1.09%
5.28 7.73 NA NA 3.62M 0.00 NA%
Betapro Silver 2X Dail 11:30 a.m. 14.36
 0.26
 1.84%
12.91 19.90 NA NA 25.27M 0.00 NA%
Betapro SP Tsx 60 Dail 11:04 a.m. 6.39
 0.01
 0.16%
6.05 6.83 NA NA 22.52M 0.00 NA%
Betapro Sp500 Vix ST F 11:36 a.m. 26.63
 1.45
 5.16%
14.64 165.90 NA NA 17.03M 0.00 NA%
Bmo Aggregate Bond Ind 11:33 a.m. 15.30
 0.03
 0.20%
15.23 16.05 NA NA 3.46B 0.038 2.98%
Bmo Canadian Dividend 11:34 a.m. 16.75
 0.06
 0.36%
16.08 17.94 NA NA 819.91M 0.063 4.51%
Bmo China Equity Index 11:34 a.m. 27.75
 0.02
 0.07%
20.34 28.60 NA NA 0 0.145 0.52%
Bmo Covered Call Canad 11:32 a.m. 19.24
 0.09
 0.47%
17.52 20.02 NA NA 1.66B 0.078 4.86%
Bmo Covered Call Djia 11:22 a.m. 23.28
 0.28
 1.22%
20.41 24.67 NA NA 292.42M 0.081 4.18%
Bmo Covered Call Utili 11:30 a.m. 12.66
 0.02
 0.16%
12.27 14.25 NA NA 652.89M 0.07 6.64%
Bmo Eql Wgt US Hcare H 11:29 a.m. 51.02
 0.37
 0.73%
42.80 54.95 NA NA 317.09M 0.176 0.34%
Bmo Equal Weight Globa 10:03 a.m. 8.72  UNCH  0.0% 8.27 11.25 NA NA 0 0.025 0.29%
Bmo Equal Weight Indus 11:12 a.m. 27.25  UNCH  0.0% 22.81 27.26 NA NA 0 0.11 1.61%
Bmo Equal Weight Oil G 11:36 a.m. 9.72
 0.16
 1.67%
9.02 12.17 NA NA 0 0.068 2.80%
Bmo Equal Weight US BA 11:34 a.m. 28.88
 0.08
 0.28%
20.82 29.12 NA NA 1.03B 0.08 1.11%
Bmo Equal Weight Utili 10:50 a.m. 16.43
 0.05
 0.30%
16.11 18.60 NA NA 207.65M 0.056 4.09%
Bmo Europe High Div CC 11:36 a.m. 21.23
 0.09
 0.43%
20.06 22.85 NA NA 913.26M 0.12 6.78%
Bmo Floating Rate High 11:11 a.m. 15.26
 0.04
 0.26%
15 15.59 NA NA 527.98M 0.058 4.56%
Bmo Global Infrastruct 11:33 a.m. 33.12
 0.18
 0.55%
31.32 38.08 NA NA 257.02M 0.25 3.02%
Bmo India Equity Index 11:25 a.m. 24.14
 0.09
 0.37%
19.61 26.12 NA NA 0 0.093 0.39%
Bmo Intl Div Cad Hedge 11:32 a.m. 22.41
 0.15
 0.67%
21.44 23.78 NA NA 138.96M 0.09 4.82%
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 11:33 a.m. 8.53
 0.06
 0.71%
7.54 9.97 NA NA 84.52M 0.00 NA%
Bmo Junior Oil Index E 11:35 a.m. 11.92
 0.42
 3.65%
10.39 16.62 NA NA 74.33M 0.052 0.44%
Bmo Laddered Pref Shar 11:23 a.m. 11.77  UNCH  0.0% 10.85 11.97 NA NA 2.23B 0.038 3.87%
Bmo Long Corporate Bon 11:26 a.m. 18.10
 0.04
 0.22%
17.74 19.30 NA NA 382.78M 0.062 4.11%
Bmo Long Fed Bond Inde 9:30 a.m. 16.86
 0.06
 0.36%
16.69 18.47 NA NA 322.85M 0.043 3.06%
Bmo Long Provincial BO 10:34 a.m. 15.48
 0.06
 0.39%
15.06 16.55 NA NA 581.91M 0.044 3.41%
Bmo Low Vol Emerg Mkt 11:29 a.m. 22.30
 0.10
 0.45%
20.37 23.08 NA NA 0 0.31 1.39%
Bmo Low Vol Intl Eqty 11:19 a.m. 22.37
 0.03
 0.13%
21.18 23.34 NA NA 0 0.18 3.22%
Bmo Low Vol Intl Equit 10:51 a.m. 23.51
 0.21
 0.90%
20.98 24.58 NA NA 0 0.185 3.15%
Bmo Low Volatility Cad 11:34 a.m. 29.75
 0.10
 0.34%
28.48 31.16 NA NA 1.15B 0.20 2.69%
Bmo Low Volatility US 11:31 a.m. 30.54
 0.22
 0.73%
28.59 32.38 NA NA 708.68M 0.175 2.29%
Bmo Mid Federal Bond I 11:11 a.m. 15.81
 0.04
 0.25%
15.68 16.91 NA NA 515.90M 0.027 2.05%
Bmo Mid Provincial Bon 10:16 a.m. 14.66
 0.02
 0.14%
14.55 15.56 NA NA 676.36M 0.034 2.78%
Bmo Mid Term US IG Cor 9:46 a.m. 17.70
 0.12
 0.68%
17.22 19.76 NA NA 1.42B 0.048 3.25%
Bmo Mid Term US IG Cor 11:00 a.m. 14.49
 0.02
 0.14%
14.44 15.29 NA NA 483.23M 0.041 3.40%
Bmo Monthly Income Etf 10:53 a.m. 15.95
 0.01
 0.06%
15.55 16.75 NA NA 102.49M 0.058 4.36%
Bmo Msci All Cntry Wrl 9:30 a.m. 30.58
 0.26
 0.86%
25.99 31.18 NA NA 0 0.10 1.31%
Bmo Msci Eafe Idx Etf 11:29 a.m. 19.17
 0.19
 1.00%
16.63 19.76 NA NA 2.20B 0.13 2.71%
Bmo Msci Emerging Mark 11:29 a.m. 21.98
 0.36
 1.67%
17.48 22.46 NA NA 365.20M 0.365 1.66%
Bmo Msci EU HQ Hcad ID 11:35 a.m. 19.44
 0.11
 0.57%
18.38 20.75 NA NA 424.36M 0.12 2.47%
Bmo Msci Usa High Qual 11:15 a.m. 32.30
 0.01
 0.03%
27.06 32.93 NA NA 0 0.125 1.55%
Bmo Nasdaq 100 Hedged 11:32 a.m. 51.79
 0.39
 0.76%
40.52 53.35 NA NA 576.35M 0.277 0.53%
Bmo Real Return Bond I 10:37 a.m. 16.96
 0.07
 0.41%
16.63 17.99 NA NA 56.82M 0.03 2.12%
Bmo Short Corp Bond IN 11:16 a.m. 14.07
 0.02
 0.14%
14.04 14.56 NA NA 1.62B 0.035 2.99%
Bmo Short Provincial B 11:20 a.m. 13.38  UNCH  0.0% 13.34 13.94 NA NA 511.07M 0.035 3.14%
Bmo SP 500 Hedged Cad 11:35 a.m. 41.27
 0.35
 0.85%
35.58 43.50 NA NA 1.06B 0.205 1.99%
Bmo SP 500 Index Etf 11:32 a.m. 38.12
 0.35
 0.93%
32.88 38.95 NA NA 4.37B 0.145 1.52%
Bmo SP Tsx Capped Comp 11:35 a.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 11:08 a.m. 14.47
 0.05
 0.34%
14.47 14.95 NA NA 112.29M 0.028 2.32%
Bmo Ultra Short Term B 10:53 a.m. 51.74
 0.03
 0.06%
51.63 53.13 NA NA 92.10M 0.17 3.94%
Bmo US Dividend Etf CA 11:29 a.m. 30.03
 0.33
 1.11%
26.40 30.99 NA NA 1.43B 0.066 2.64%
Bmo US Dividend Hedged 10:57 a.m. 23.93
 0.20
 0.84%
21.60 25.38 NA NA 265.67M 0.053 2.66%
Bmo US High Dividend C 11:28 a.m. 20.20
 0.18
 0.90%
18.77 21.24 NA NA 649.57M 0.09 5.35%
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 11:34 a.m. 19.85
 0.05
 0.25%
15.36 20.47 NA NA 0 0.4981 2.51%
Columbia EM Quality Dividend Etf 2:01 p.m. 16.40  UNCH  0.0% 13.23 17.01 NA NA 0 0.1136 2.77%
Columbia Emerging Markets Consumer Etf 11:36 a.m. 27.945
 0.315
 1.14%
23.76 29.865 NA NA 0 0.0985 0.35%
Columbia India Consumer Etf 11:36 a.m. 45.9153
 0.0747
 0.16%
35.83 51.061 NA NA 0 0.0257 0.06%
Columbia India Infrastructure Etf 11:30 a.m. 14.5493
 0.1507
 1.02%
12.051 16.79 NA NA 0 0.0995 0.68%
Columbia India Small Cap Etf 11:32 a.m. 21.19
 0.09
 0.42%
16.69 25.98 NA NA 0 0.1651 0.78%
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 11:26 a.m. 41.4347
 0.0724
 0.17%
38.1138 43.81 NA NA 0 0.2255 2.18%
Direxion Auspice Broad Commodity Strateg 9:30 a.m. 24.32
 0.0384
 0.16%
23.2323 25.5799 NA NA 0 0.02 0.08%
Direxion Daily 10-yr Treasury Bear 3X SH 11:31 a.m. 15.571
 0.1062
 0.68%
13.12 15.75 NA NA 40.48M 0.00 NA%
Direxion Daily 10-yr Treasury Bull 3X SH 10:46 a.m. 39.45
 0.26
 0.66%
39.16 47.3629 NA NA 3.94M 2.24 5.68%
Direxion Daily 20 Year Treasury Bear 1X 3:23 p.m. 21.56  UNCH  0.0% 19.69 22.4136 NA NA 0 0.00 NA%
Direxion Daily 20-year Treasury Bear 3X 11:36 a.m. 22.025
 0.315
 1.41%
17.07 25 NA NA 235.67M 0.00 NA%
Direxion Daily 20-yr Treasury Bull 3X SH 11:36 a.m. 17.395
 0.215
 1.25%
16.87 23.46 NA NA 11.31M 0.072 1.65%
Direxion Daily 7 10 Year Treasury Bear 1 10:53 a.m. 29.2679
 0.0979
 0.34%
27.74 29.28 NA NA 0 0.00 NA%
Direxion Daily Aerospace & Defense B 11:35 a.m. 54.13
 1.26
 2.38%
23.0289 58 NA NA 0 0.02 0.04%
Direxion Daily Brazil Bull 3X Shares 11:36 a.m. 57.81
 1.73
 3.08%
20.38 65.25 NA NA 0 0.2964 2.12%
Direxion Daily Csi 300 China A Share Bul 11:36 a.m. 31.53
 0.56
 1.81%
17.73 37.53 NA NA 0 0.00 NA%
Direxion Daily Csi 300 China A Shares BE 11:30 a.m. 29.80
 0.40
 1.32%
27.67 41.27 NA NA 0 0.00 NA%
Direxion Daily Csi China Internet Index 11:31 a.m. 61.31
 0.67
 1.08%
25.2601 69.08 NA NA 0 1.52 2.48%
Direxion Daily Energy Bear 3X Shares 11:36 a.m. 10.30
 0.68
 6.19%
6.971 15.52 NA NA 34.89M 0.00 NA%
Direxion Daily Euro Stoxx 50 Bull 3X SH 10:51 a.m. 26.001
 0.191
 0.74%
23.20 33.40 NA NA 0 0.08 0.31%
Direxion Daily European Financials Bull 10:26 a.m. 48.25
 0.27
 0.56%
32.16 65.95 NA NA 0 1.21 2.51%
Direxion Daily Ftse China Bear 3X Shares 11:35 a.m. 4.55
 0.05
 1.09%
3.63 13.4548 NA NA 0 0.00 NA%
Direxion Daily Ftse China Bull 3X Shares 11:36 a.m. 39.46
 0.22
 0.56%
18.21 53.89 NA NA 0 0.3764 3.82%
Direxion Daily Ftse Europe Bull 3X Share 11:35 a.m. 38.145
 0.745
 1.99%
21.74 47.12 NA NA 0 0.047 0.49%
Direxion Daily Gold Miners Index Bear 3X 11:36 a.m. 26.57
 0.62
 2.28%
19.01 41.42 NA NA 1.27B 0.00 NA%
Direxion Daily Gold Miners Index Bull 3X 11:36 a.m. 24.78
 0.39
 1.60%
21.40 49.12 NA NA 0 0.00 NA%
Direxion Daily Healthcare Bull 3X Shares 11:36 a.m. 48.87
 0.98
 2.05%
32.79 63.45 NA NA 0 0.0697 0.14%
Direxion Daily High Yield Bear 2X Shares 11:04 a.m. 19.23
 0.05
 0.26%
10.08 20.96 NA NA 3.85M 0.00 NA%
Direxion Daily Homebuilders & Suppli 11:36 a.m. 71.48
 0.38
 0.53%
31.8978 110.62 NA NA 60.76M 0.99 1.39%
Direxion Daily Industrials Bull 3X Share 11:33 a.m. 38.2702
 1.2702
 3.43%
23.5598 44.53 NA NA 0 0.12 0.31%
Direxion Daily Japan Bull 3X Etf 11:29 a.m. 79.08
 1.68
 2.17%
46.6851 96.48 NA NA 0 0.1398 0.71%
Direxion Daily Junior Gold Miners Index 11:36 a.m. 13.4934
 0.2934
 2.22%
11.34 46.9204 NA NA 0 0.0225 0.67%
Direxion Daily Junior Gold Miners Index 11:36 a.m. 58.20
 1.49
 2.50%
40.901 103.68 NA NA 0 0.0015 0.01%
Direxion Daily Latin America 3X Bull Sha 11:36 a.m. 44.80
 2.02
 4.72%
20 49.13 NA NA 0 0.17 1.52%
Direxion Daily Msci India Bull 3X Shares 11:35 a.m. 88.05
 0.83
 0.95%
59.50 120.6351 NA NA 0 0.0532 0.06%
Direxion Daily Msci Mexico Bull 3X Share 3:59 p.m. 21.92  UNCH  0.0% 18.9001 33.36 NA NA 0 0.06 0.27%
Direxion Daily Natural Gas Related Bear 11:30 a.m. 29.5795
 1.6805
 5.38%
18.20 47.19 NA NA 0 0.00 NA%
Direxion Daily Natural Gas Related Bull 11:35 a.m. 17.80
 0.83
 4.89%
14.60 39.86 NA NA 0 0.076 1.71%
Direxion Daily Pharmaceutical & Medi 11:35 a.m. 28.30
 0.22
 0.77%
21.44 39.49 NA NA 0 0.01 0.04%
Direxion Daily Real Estate Bull 3X Share 11:33 a.m. 15.87
 0.73
 4.82%
14.68 24.73 NA NA 27.77M 0.2088 5.26%
Direxion Daily Regional Banks Bear 3X SH 9:53 a.m. 24.15
 0.1878
 0.78%
23.9501 56.175 NA NA 0 0.00 NA%
Direxion Daily Regional Banks Bull 3X SH 11:13 a.m. 87.8036
 0.2936
 0.34%
43.511 91.75 NA NA 0 0.1175 0.54%
Direxion Daily Retail Bull 3X Shares Etf 11:31 a.m. 36.01
 0.64
 1.81%
21.33 45.73 NA NA 0 0.00 0.00%
Direxion Daily Russia Bear 3X Shares 11:35 a.m. 15.53
 1.14
 6.84%
15.42 44.39 NA NA 0 0.00 NA%
Direxion Daily Russia Bull 3X Shares 11:35 a.m. 68.50
 4.08
 6.33%
29.0636 72.87 NA NA 0 0.5015 2.93%
Direxion Daily S& P 500 Bear 1X Share 11:32 a.m. 29.93
 0.29
 0.96%
28.53 35.68 NA NA 28.43M 0.053 0.71%
Direxion Daily S& P 500 Bear 3X 11:36 a.m. 27.5575
 0.7225
 2.56%
24.22 47.70 NA NA 0 0.00 NA%
Direxion Daily S& P 500 Bull 2X Share 11:35 a.m. 51.28
 0.92
 1.83%
40.04 57.21 NA NA 4.26M 0.4286 3.34%
Direxion Daily S& P 500 Bull 3X Share 11:36 a.m. 45.74
 1.12
 2.51%
30 54.4899 NA NA 436.82M 0.1151 1.01%
Direxion Daily S& P Biotech Bear 3X S 11:36 a.m. 3.245
 0.175
 5.12%
2.85 12.5879 NA NA 0 0.00 NA%
Direxion Daily S& P Biotech Bull 3X S 11:36 a.m. 95.37
 4.40
 4.84%
41.03 116.54 NA NA 0 0.13 0.14%
Direxion Daily S& P Oil & Gas Exp 11:36 a.m. 14.24
 1.60
 10.10%
9.31 28.73 NA NA 0 0.00 NA%
Direxion Daily S& P Oil & Gas Exp 11:36 a.m. 22.1212
 1.9412
 9.62%
15.04 42.775 NA NA 0 0.00 NA%
Direxion Daily Semiconductor Bear 3X Sha 11:35 a.m. 12.68
 0.17
 1.32%
11.8507 44.85 NA NA 0 0.00 NA%
Direxion Daily Semiconductor Bull 3X Sha 11:35 a.m. 157.66
 1.72
 1.10%
66.091 187.44 NA NA 0 0.1208 0.31%
Direxion Daily Small Cap Bull 2X Shares 3:59 p.m. 50  UNCH  0.0% 38.74 55.75 NA NA 0 3.7912 7.58%
Direxion Daily South Korea Bull 3X Share 11:35 a.m. 55.4462
 0.4621
 0.84%
29.10 72.86 NA NA 0 0.3941 2.84%
Direxion Daily Total Bond Market Bear 1X 10:02 a.m. 32
 0.03
 0.09%
30.8664 32.19 NA NA 0 0.00 NA%
Direxion Daily Transportation Bull 3X SH 10:52 a.m. 32.5295
 1.038
 3.30%
23.47 43 NA NA 0 0.07 0.22%
Direxion Daily Utilities Bull 3X Shares 11:34 a.m. 22.01
 0.485
 2.25%
19.59 34.73 NA NA 0 0.16 0.73%
Direxion Developed Markets Bear 3X Share 11:33 a.m. 11.76
 0.24
 2.00%
10.08 21.50 NA NA 2.18M 0.00 NA%
Direxion Developed Markets Bull 3X Share 11:27 a.m. 83.14
 1.23
 1.50%
49.8691 100.54 NA NA 58.20M 0.6307 3.03%
Direxion Emerging Markets Bear 3X Shares 11:36 a.m. 7.58
 0.17
 2.19%
6.67 20.41 NA NA 29.02M 0.00 NA%
Direxion Emerging Markets Bull 3X Shares 11:36 a.m. 138.33
 3.03
 2.24%
63.52 168.70 NA NA 0 0.3195 0.92%
Direxion Energy Bull 3X Shares 11:36 a.m. 28.14
 1.60
 6.03%
21.37 44.29 NA NA 39.40M 0.214 3.04%
Direxion Financial Bear 3X Shares 11:36 a.m. 10.72
 0.17
 1.56%
9.71 20.94 NA NA 135.42M 0.00 NA%
Direxion Financial Bull 3X Shares 11:36 a.m. 70.82
 1.22
 1.75%
41.08 82.80 NA NA 947.22M 1.1669 1.65%
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 9:54 a.m. 8.15
 0.10
 1.24%
7 15.6299 NA NA 0 0.05 0.61%
Direxion Ibillionaire Index Etf 10:27 a.m. 33.53
 0.0262
 0.08%
26.9908 35.1999 NA NA 0 0.0345 0.41%
Direxion Mid Cap Bear 3X Shares 11:20 a.m. 13.2376
 0.2548
 1.89%
11.55 20.92 NA NA 0 0.00 NA%
Direxion Mid Cap Bull 3X Shares 11:36 a.m. 45.27
 0.83
 1.87%
33 53.91 NA NA 11.32M 7.8296 17.30%
Direxion Nasdaq-100 Equal Weighted Index 11:35 a.m. 44.88
 0.26
 0.58%
37.47 47.01 NA NA 0 0.0946 0.84%
Direxion Small Cap Bear 3X Shares 11:36 a.m. 11.76
 0.31
 2.57%
10.47 20.21 NA NA 0 0.00 NA%
Direxion Small Cap Bull 3X Shares 11:36 a.m. 70.21
 1.71
 2.50%
47.215 81.75 NA NA 596.78M 0.1063 0.61%
Direxion Technology Bear 3X Shares 11:34 a.m. 5.67
 0.12
 2.07%
5.43 13.91 NA NA 0 0.00 NA%
Direxion Technology Bull 3X Shares 11:35 a.m. 126.50
 2.50
 2.02%
62.31 141.15 NA NA 69.58M 0.1118 0.35%
Direxion Zacks Mlp High Income Index Sha 10:39 a.m. 16.02
 0.05
 0.31%
15.18 19.74 NA NA 0 0.40 9.99%
Drexion Daily Real Estate Bear 3X Shares 11:33 a.m. 14.27
 0.69
 4.61%
9.81 15.62 NA NA 3.68M 0.00 NA%
Etfmg Prime Junior Silver Etf 11:35 a.m. 10.7398
 0.1098
 1.03%
9.79 15.34 NA NA 0 0.063 2.35%
Etfs Physical Precious Metal Basket Shar 11:28 a.m. 65.4348
 0.3848
 0.59%
59.21 68.06 63.66 1.03 0 0.00 NA%
Etfs Physical Silver Shares Trust Etf 11:28 a.m. 16.22
 0.14
 0.87%
14.92 18.15 -7.17 NA 0 0.00 NA%
Etfs Physical Swiss Gold Shares 11:24 a.m. 128.638
 0.062
 0.05%
116.3134 132.10 7.63 16.86 971.22M 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 10:28 a.m. 9.97
 0.05
 0.50%
9.77 10.75 NA NA 22.24M 0.0974 3.91%
F A Morningstar Cda MO 9:58 a.m. 16.55
 0.04
 0.24%
14.61 16.90 NA NA 171.28M 0.0559 1.35%
F A Morningstar Cda VA 11:15 a.m. 15.27
 0.03
 0.20%
13.81 15.89 NA NA 141.84M 0.0686 1.80%
F A Morningstar Intl M 3:59 p.m. 28.91  UNCH  0.0% 23.94 30.73 NA NA 0 0.0591 0.82%
F A Morningstar Intl V 11:23 a.m. 26.40
 0.02
 0.08%
22.42 27.97 NA NA 0 0.1013 1.53%
F A Morningstar NB Que 10:45 a.m. 19.86
 0.01
 0.05%
17.72 20.65 NA NA 68.99M 0.0687 1.38%
F A Morningstar US Div 2:13 p.m. 14.79  UNCH  0.0% 13.17 15.57 NA NA 55.82M 0.0931 2.52%
FA Canadian Dividend L 9:30 a.m. 19.70
 0.03
 0.15%
19.57 20.77 NA NA 0 0.182 3.70%
FA Core Can Equity Inc 1:48 p.m. 20.64  UNCH  0.0% 19.98 21.41 NA NA 24.71M 0.2664 5.16%
FA Morningstar US Valu 3:49 p.m. 13.02  UNCH  0.0% 12.15 14.50 NA NA 49.56M 0.0366 1.12%
FA Msci Can Quality IN 9:33 a.m. 23.44
 0.09
 0.39%
21.56 23.95 NA NA 12.20M 0.0961 1.64%
FA Short Term Govt Bon 10:41 a.m. 18.90
 0.02
 0.11%
18.87 19.60 NA NA 0 0.0329 2.09%
First Asset Cambridge 3:53 p.m. 23.75
 0.42
 1.80%
22.50 24.92 NA NA 0 0.1812 3.05%
First Asset Canadian B 3:01 p.m. 23.17  UNCH  0.0% 21.11 24.17 NA NA 0 0.0885 1.53%
First Asset Canbanc IN 10:08 a.m. 12.18
 0.04
 0.33%
11.17 12.67 NA NA 159.21M 0.175 5.75%
First Asset Cdn Conver 9:30 a.m. 9.74
 0.14
 1.46%
9.46 10.20 NA NA 18.02M 0.04 4.93%
First Asset Core Cdn E 3:54 p.m. 21.03
 0.09
 0.43%
20.02 21.83 NA NA 0 0.1084 2.06%
First Asset Core US EQ 3:08 p.m. 24.03
 0.95
 4.12%
21.46 25.17 NA NA 0 0.0631 1.05%
First Asset Energy Gia 9:30 a.m. 8.07
 0.02
 0.25%
6.94 8.78 NA NA 0 0.11 5.45%
First Asset European B 10:25 a.m. 9.77
 0.09
 0.93%
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 0.1379 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 11:36 a.m. 25.50
 0.06
 0.23%
24.08 26.87 NA NA 55.46M 0.1263 1.98%
First Asset Msci Usa L 3:46 p.m. 14.79  UNCH  0.0% 14 15.48 NA NA 9.62M 0.0464 1.25%
First Asset Msci World 9:41 a.m. 27.73  UNCH  0.0% 26.40 28.95 NA NA 61.20M 0.1298 1.87%
First Asset Tech Giant 11:32 a.m. 17.28
 0.07
 0.41%
13.99 17.80 NA NA 268.69M 0.2301 5.33%
First Asset US Buyback 3:42 p.m. 26.90  UNCH  0.0% 22.34 28.37 NA NA 0 0.0785 1.17%
First Trust Alphadex E 3:19 p.m. 23.10  UNCH  0.0% 21.64 24.28 NA NA 22.50M 0.05 2.60%
First Trust Alphadex E 10:48 a.m. 17.91
 0.11
 0.62%
15.23 18.29 NA NA 7.17M 0.04 2.68%
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 9:32 a.m. 28.38  UNCH  0.0% 24.33 28.95 NA NA 0 0.0555 0.78%
First Trust Alphadex U 10:42 a.m. 27.84
 1.10
 4.11%
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 2:13 p.m. 26.84  UNCH  0.0% 23.79 27.75 NA NA 0 0.9453 14.09%
First Trust Alphadex U 2:06 p.m. 34.80  UNCH  0.0% 26.92 34.89 NA NA 0 0.065 0.75%
First Trust Alternative Absolute Return 11:30 a.m. 29.32
 0.15
 0.51%
27 34.79 NA NA 0 0.8298 11.32%
First Trust Amex Biotech Index Fund 11:30 a.m. 137.745
 1.315
 0.96%
98.6468 147.10 NA NA 2.05B 0.0197 0.06%
First Trust Asia Pacific Ex-japan Alphad 11:08 a.m. 36.4037
 0.0637
 0.17%
29.7399 38.098 NA NA 60.07M 0.6417 7.05%
First Trust Australia Alphadex Fund 11:32 a.m. 33.5368
 0.5854
 1.78%
29.685 34.265 NA NA 0 0.6698 7.99%
First Trust Brazil Alphadex Fund 3:10 p.m. 17.05  UNCH  0.0% 12.9601 18.24 NA NA 10.23M 0.642 15.06%
First Trust Canada Alphadex Fund 1:23 p.m. 25.40  UNCH  0.0% 22.0553 27.35 NA NA 6.35M 0.043 0.68%
First Trust Capital Strength Etf 11:18 a.m. 52.10
 0.26
 0.50%
43.11 54.95 NA NA 737.22M 0.1638 1.26%
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 9:55 a.m. 31.8982
 0.1718
 0.54%
21 34.79 NA NA 7.97M 0.284 3.56%
First Trust Cloud Computing Etf 11:32 a.m. 48.48
 0.265
 0.55%
37.72 50.05 NA NA 1.49B 0.0142 0.12%
First Trust CONS. DISCRET. Alphadex 11:27 a.m. 42.6301
 0.1001
 0.23%
35.6773 45.57 NA NA 1.19B 0.1357 1.27%
First Trust CONS. Staples Alphadex 11:26 a.m. 47.9202
 0.3702
 0.78%
44.32 51.57 NA NA 1.18B 0.2208 1.84%
First Trust Developed Markets Ex-us Alph 11:34 a.m. 63.577
 0.377
 0.60%
50.32 67.196 NA NA 1.02B 0.5493 3.46%
First Trust Developed Markets Ex-us Smal 11:27 a.m. 44.95
 0.12
 0.27%
35.1126 48.509 NA NA 15.73M 0.3444 3.06%
First Trust DJ Global Select Dividend 11:35 a.m. 26.365
 0.235
 0.90%
24.02 28.07 NA NA 504.89M 0.2692 4.08%
First Trust DJ Internet Index Fund 11:36 a.m. 121.96
 0.23
 0.19%
85.80 123.64 NA NA 3.73B 0.0056 0.01%
First Trust DJ Select Microcap Etf 11:05 a.m. 46.5727
 0.2373
 0.51%
40.65 49.19 NA NA 130.64M 0.1798 1.54%
First Trust Dorsey Wright Peoples Portfo 3:55 p.m. 28.865  UNCH  0.0% 24.6693 30.68 NA NA 0 0.0962 1.33%
First Trust Emerging Markets Alphadex FU 11:36 a.m. 29.71
 0.20
 0.68%
21.90 31.32 NA NA 580.83M 0.208 2.80%
First Trust Emerging Markets Small Cap A 11:28 a.m. 45.19
 0.39
 0.87%
34.3911 47.47 NA NA 329.89M 0.2219 1.96%
First Trust Energy Alphadex Fund 11:36 a.m. 13.93
 0.42
 3.11%
12.25 16.48 NA NA 382.38M 0.05 1.44%
First Trust Europe Alphadex Fund 11:32 a.m. 40.25
 0.32
 0.80%
30.25 42.4904 NA NA 809.02M 0.1573 1.56%
First Trust Eurozone Alphadex Etf 10:15 a.m. 45.0168
 0.1068
 0.24%
33.47 48.43 NA NA 63.02M 0.0625 0.56%
First Trust Financials Alphadex 11:32 a.m. 31.4972
 0.1872
 0.60%
26.85 32.92 NA NA 1.39B 0.2233 2.84%
First Trust Germany Alphadex Fund 9:33 a.m. 51.21
 0.17
 0.33%
37.72 55.51 NA NA 273.97M 0.464 3.62%
First Trust Global Tactical Commodity ST 11:33 a.m. 20.9266
 0.1466
 0.70%
18.97 21.28 NA NA 207.24M 0.2497 4.79%
First Trust Global Wind Energy Etf 11:07 a.m. 13.17
 0.0488
 0.37%
12.10 13.94 NA NA 114.58M 0.0554 1.68%
First Trust Health Care Alphadex 11:29 a.m. 72.09
 0.57
 0.80%
61.2336 76.92 NA NA 2.79B 0.0055 0.03%
First Trust Hong Kong Alphadex Fund 10:29 a.m. 43.135
 0.015
 0.04%
34.80 46.25 NA NA 4.31M 1.9648 18.22%
First Trust Industrials Alphadex 11:28 a.m. 40.511
 0.211
 0.52%
33.125 42.7434 NA NA 1.16B 0.0698 0.69%
First Trust Indxx Global Agriculture Etf 9:30 a.m. 27.78
 0.14
 0.51%
23.986 29.98 NA NA 6.67M 0.0467 0.67%
First Trust Indxx Global Natural Resourc 3:58 p.m. 12.37  UNCH  0.0% 10.87 13.1492 NA NA 8.66M 0.1279 4.14%
First Trust International Ipo Etf 10:32 a.m. 37.7202
 0.2902
 0.78%
27.40 39.87 NA NA 26.40M 0.1322 1.40%
First Trust International Multi-asset DI 3:01 p.m. 18.61  UNCH  0.0% 16.7201 19.8352 NA NA 14.89M 0.021 1.35%
First Trust Japan Alphadex Fund 11:31 a.m. 59.0179
 0.1221
 0.21%
49.50 63.38 NA NA 138.69M 0.4451 3.02%
First Trust Latin America Alphadex Fund 11:30 a.m. 22.565
 0.305
 1.37%
17.7303 23.27 NA NA 19.18M 1.3153 23.32%
First Trust Materials Alphadex Fund 11:35 a.m. 43.985
 0.455
 1.04%
36.47 46.43 NA NA 1.10B 0.1429 1.30%
First Trust Mega Cap Alphadex Fund 1:49 p.m. 34.74  UNCH  0.0% 28.598 36.819 NA NA 15.63M 0.1218 1.40%
First Trust Mid Cap Core Alphadex Fund 11:30 a.m. 66.1444
 0.2344
 0.36%
56.57 69.6542 NA NA 787.12M 0.2603 1.57%
First Trust Mid Cap Growth Alphadex Fund 11:35 a.m. 40.73
 0.17
 0.42%
32.47 42.33 NA NA 134.41M 0.0458 0.45%
First Trust Mid Cap Value Alphadex Fund 11:25 a.m. 35.35
 0.31
 0.89%
31.9996 37.68 NA NA 47.72M 0.2176 2.46%
First Trust Multi-asset Diversified Inco 11:34 a.m. 18.40
 0.08
 0.44%
17.96 19.82 NA NA 758.08M 0.089 5.80%
First Trust Nasdaq Clean Edge Green Ener 11:35 a.m. 20.16
 0.119
 0.59%
16.1105 21.73 NA NA 93.74M 0.0306 0.61%
First Trust Nasdaq Cybersecurity Etf 11:35 a.m. 24.74
 0.07
 0.28%
20.59 25.09 NA NA 430.48M 0.0053 0.09%
First Trust Nasdaq Global Auto Index Fun 11:35 a.m. 42.56
 0.28
 0.66%
34.43 45 NA NA 21.28M 0.2674 2.51%
First Trust Nasdaq Technology Dividend I 11:26 a.m. 36.3341
 0.1941
 0.54%
30.93 37.745 NA NA 855.85M 0.1961 2.16%
First Trust Nasdaq-100 Ex-technology Sec 9:30 a.m. 49.81
 0.0434
 0.09%
43.79 52.82 NA NA 104.60M 0.0448 0.36%
First Trust Natural Gas Etf 11:35 a.m. 20.51
 0.34
 1.69%
18.65 25.42 NA NA 0 0.0139 0.27%
First Trust Senior Loa 3:59 p.m. 19.35  UNCH  0.0% 19.14 19.80 NA NA 122.68M 0.0636 3.94%
First Trust Small Cap Growth Alphadex FU 11:36 a.m. 43.305
 0.1062
 0.25%
34.98 44.71 NA NA 151.57M 0.0445 0.41%
First Trust Small Cap Value Alphadex Fun 11:23 a.m. 36.308
 0.538
 1.50%
32.0729 38.64 NA NA 78.06M 0.1718 1.89%
First Trust South Korea Alphadex Fund 9:30 a.m. 29.20
 0.28
 0.95%
23.43 32.08 NA NA 2.92M 0.1104 1.51%
First Trust Switzerland Alphadex Fund 3:31 p.m. 53.92  UNCH  0.0% 42.8701 56.7414 NA NA 253.42M 0.7839 5.82%
First Trust Tactical B 3:50 p.m. 19.13  UNCH  0.0% 19.13 19.89 NA NA 0 0.06 3.76%
First Trust Taiwan Alphadex Fund 9:30 a.m. 37.03
 0.1807
 0.49%
33.214 38.35 NA NA 1.85M 0.5415 5.85%
First Trust Technology Alphadex 11:35 a.m. 54.89
 0.02
 0.04%
40.7601 56.56 NA NA 1.52B 0.0231 0.17%
First Trust Total US Market Alphadex Etf 9:38 a.m. 33.255
 0.255
 0.76%
28.4701 34.93 NA NA 14.96M 0.0937 1.13%
First Trust United Kingdom Alphadex Fund 10:30 a.m. 40.85
 0.20
 0.49%
33.52 42.89 NA NA 18.38M 0.2367 2.32%
First Trust US Equity Opportunities Etf 11:31 a.m. 70.6244
 0.2844
 0.40%
56.2843 74.54 NA NA 709.78M 0.1125 0.64%
First Trust Utilities Alphadex Fund 11:32 a.m. 24.61
 0.31
 1.28%
23.4599 28.5901 NA NA 247.33M 0.4625 7.52%
First Trust Value Line 3:46 p.m. 26.83
 0.52
 1.98%
24.99 27.95 NA NA 0 0.045 2.01%
Flexshares Core Select Bond Fund 10:01 a.m. 24.43  UNCH  0.0% 24.32 28.51 NA NA 0 0.049 2.40%
Flexshares Credit-scored US Corporate BO 11:03 a.m. 49.50  UNCH  0.0% 49.36 51.61 NA NA 51.98M 0.1113 2.70%
Flexshares Credit-scored US Long Corpora 11:15 a.m. 51.52
 0.0999
 0.19%
44.54 55.13 NA NA 0 0.1656 3.86%
Flexshares Currency Hedged Morningstar D 3:33 p.m. 27.954  UNCH  0.0% 26.03 30.34 NA NA 0 0.4871 6.97%
Flexshares Currency Hedged Morningstar E 11:06 a.m. 31.7548
 0.0063
 0.02%
26.4385 33.1358 NA NA 0 0.1921 2.42%
Flexshares Disciplined Duration Mbs Inde 10:10 a.m. 23.29
 0.06
 0.26%
23.20 24.42 NA NA 36.10M 0.0659 3.40%
Flexshares Global Quality Real Estate IN 11:34 a.m. 59.31
 0.13
 0.22%
55.55 64.31 NA NA 0 0.7815 5.27%
Flexshares Global Upstream Natural Resou 11:33 a.m. 33.48
 0.45
 1.36%
28.03 35.54 NA NA 0 0.1199 1.43%
Flexshares Iboxx 3 Year Target Duration 11:30 a.m. 24.205
 0.01
 0.04%
24.06 24.97 NA NA 0 0.034 1.69%
Flexshares Iboxx 5 Year Target Duration 11:14 a.m. 24.4684
 0.0384
 0.16%
24.385 26.19 NA NA 0 0.0442 2.17%
Flexshares International Quality Dividen 11:09 a.m. 29.03
 0.0172
 0.06%
24.9657 30.65 NA NA 0 0.2759 3.80%
Flexshares International Quality Dividen 11:32 a.m. 27.1074
 0.1674
 0.62%
23.4698 28.63 NA NA 0 0.287 4.23%
Flexshares International Quality Dividen 10:43 a.m. 25.7474
 0.0074
 0.03%
22.59 27.04 NA NA 0 0.4162 6.47%
Flexshares Mornigstar US Market Factors 10:20 a.m. 112.56
 0.15
 0.13%
97.625 118.93 NA NA 0 0.565 2.01%
Flexshares Morningstar Developed Markets 10:56 a.m. 69.25
 0.1576
 0.23%
58.69 73.71 NA NA 0 0.7428 4.29%
Flexshares Morningstar Emerging Markets 11:32 a.m. 61.98
 0.31
 0.50%
49.38 65.59 NA NA 0 0.3626 2.34%
Flexshares Quality Dividend Defensive IN 11:06 a.m. 43.78
 0.094
 0.21%
39.33 46.5239 NA NA 0 0.4172 3.81%
Flexshares Quality Dividend Index Fund 11:30 a.m. 44.9879
 0.4279
 0.96%
39.93 47.95 NA NA 0 0.3993 3.55%
Flexshares Quality Dynamic Index Fund 10:07 a.m. 44.13
 0.40
 0.90%
38.91 47.20 NA NA 0 0.4248 3.85%
Flexshares Ready Access Variable Income 10:07 a.m. 75.40  UNCH  0.0% 75.01 75.97 NA NA 0 0.0969 1.54%
Flexshares Real Assets Allocation Index 9:57 a.m. 27.415
 0.115
 0.42%
25.7298 29.365 NA NA 0 0.2591 3.78%
Flexshares Stoxx Global Broad Infrastruc 11:34 a.m. 47.05
 0.1666
 0.35%
44.55 49.99 NA NA 0 0.3911 3.33%
Flexshares Stoxx Global Esg Impact Index 9:37 a.m. 96.75
 0.64
 0.67%
82.3375 101.95 NA NA 0 0.2907 1.20%
Flexshares Stoxx US Esg Impact Index Fun 9:58 a.m. 64.325  UNCH  0.0% 55.159 70 NA NA 0 0.3205 1.99%
Flexshares US Quality Large Cap Index FU 3:27 p.m. 33.8385  UNCH  0.0% 28.72 35.78 NA NA 0 0.1382 1.63%
Franklin Liberty Short Duration U.S. Gov 9:59 a.m. 95.3632
 0.0168
 0.02%
93.456 99.69 NA NA 0 0.1421 1.79%
Global X China Consumer Etf 11:33 a.m. 19.53
 0.19
 0.98%
12.679 19.88 NA NA 0 0.1161 0.59%
Global X China Energy Etf 1:51 p.m. 11.70  UNCH  0.0% 10.40 12.479 NA NA 0 0.4117 3.52%
Global X China Financials Etf 11:25 a.m. 19.19
 0.11
 0.58%
14.02 21.04 NA NA 0 0.3421 1.78%
Global X China Industrials Etf 3:42 p.m. 15.35  UNCH  0.0% 13.435 16.5767 NA NA 0 0.3459 2.25%
Global X China Materials Etf 4:00 p.m. 22.80  UNCH  0.0% 15.71 24.12 NA NA 0 0.236 1.04%
Global X Copper Miners Etf 11:25 a.m. 27.92
 0.56
 2.05%
19.2769 29.34 NA NA 0 0.4283 1.53%
Global X FERTILIZERS/POTASH Etf 3:48 p.m. 10.30  UNCH  0.0% 9 11.0097 NA NA 15.45M 0.0742 0.72%
Global X Ftse Nordic Region Etf 10:41 a.m. 23.2832
 0.0768
 0.33%
19.60 24.68 NA NA 0 0.8266 3.55%
Global X Ftse Southeast Asia Etf 10:07 a.m. 18.02
 0.05
 0.28%
13.5403 18.44 NA NA 0 0.2705 1.50%
Global X Gold Explorers Etf 11:35 a.m. 21.6002
 0.3167
 1.49%
20.081 26.63 NA NA 0 8.0542 37.29%
Global X Guru Index Etf 10:49 a.m. 30.433
 0.1571
 0.51%
25.1503 31.88 NA NA 0 0.1593 0.52%
Global X Jpmorgan Efficiente Index Etf 12:39 p.m. 26.639  UNCH  0.0% 24.57 27.69 NA NA 5.33M 0.6843 2.57%
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 11:36 a.m. 36.50
 0.53
 1.47%
25.811 41.21 NA NA 0 1.2622 3.46%
Global X Mlp Etf 11:35 a.m. 9.50
 0.04
 0.42%
8.89 11.93 NA NA 0 0.1985 8.36%
Global X Msci Argentina Etf 11:35 a.m. 37.09
 0.31
 0.84%
26.07 38.46 NA NA 0 0.1744 0.47%
Global X Msci Colombia Etf 11:33 a.m. 10.64
 0.14
 1.33%
8.84 11.37 NA NA 63.10M 0.1835 1.72%
Global X Msci Greece Etf 11:35 a.m. 10.735
 0.285
 2.73%
7.611 11.56 NA NA 96.61M 0.2188 2.04%
Global X Msci Nigeria Etf 11:05 a.m. 23.62
 0.50
 2.07%
14.65 27.10 NA NA 0 0.417 1.77%
Global X Msci Norway Etf 11:32 a.m. 13.8019
 0.2019
 1.49%
10.87 14.44 NA NA 0 0.3787 2.75%
Global X Msci Portugal Etf 11:14 a.m. 12.13
 0.05
 0.41%
9.3605 13.10 NA NA 0 0.3625 2.99%
Global X Nasdaq China Technology Etf 11:15 a.m. 31.90
 0.08
 0.25%
22.111 34.11 NA NA 36.69M 0.6806 2.13%
Global X Next Emerging & Frontier ET 9:49 a.m. 24.80
 0.111
 0.45%
19.63 26.16 NA NA 0 0.4125 1.66%
Global X Silver Miners Etf 11:35 a.m. 30.53
 0.25
 0.83%
28.21 39.82 NA NA 0 0.0065 0.02%
Global X Social Media Etf 11:35 a.m. 37.2912
 0.2388
 0.64%
24.08 38.1999 NA NA 192.05M 0.4902 1.31%
Global X Super Dividend Etf 11:23 a.m. 24.53
 0.18
 0.74%
23.44 25.98 NA NA 0 0.1235 6.04%
Global X Superdividend Etf 11:36 a.m. 21.16
 0.24
 1.15%
20.09 22.60 NA NA 0 0.1227 6.96%
Global X Superincome Preferred Etf 11:33 a.m. 11.93
 0.01
 0.08%
11.70 13.2695 NA NA 0 0.0735 7.39%
Global X Uranium Etf 11:35 a.m. 13.505
 0.265
 2.00%
11.83 17.28 NA NA 0 0.3062 2.27%
Guggenheim Bric Etf 11:31 a.m. 40.20
 0.23
 0.57%
30.392 42 NA NA 203.05M 0.6352 1.58%
Guggenheim Bulletshares 2018 Corporate B 11:32 a.m. 21.12
 0.01
 0.05%
21.08 21.3648 NA NA 0 0.0305 1.73%
Guggenheim Bulletshares 2018 High Yield 11:35 a.m. 25.10
 0.06
 0.24%
24.73 25.45 NA NA 0 0.0888 4.25%
Guggenheim Bulletshares 2019 Corporate B 11:35 a.m. 21.01
 0.01
 0.05%
20.98 21.30 NA NA 0 0.0357 2.04%
Guggenheim Bulletshares 2019 High Yield 11:35 a.m. 24.28
 0.05
 0.21%
23.84 24.79 NA NA 0 0.0955 4.72%
Guggenheim Bulletshares 2020 Corporate B 11:35 a.m. 21.08
 0.02
 0.10%
21.06 21.60 NA NA 0 0.0407 2.32%
Guggenheim Bulletshares 2020 High Yield 11:35 a.m. 24.354
 0.024
 0.10%
23.91 24.9899 NA NA 0 0.1015 5.00%
Guggenheim Bulletshares 2021 Corporate B 11:35 a.m. 20.835
 0.025
 0.12%
20.79 21.49 NA NA 0 0.0447 2.57%
Guggenheim Bulletshares 2021 High Yield 11:35 a.m. 24.6636
 0.0236
 0.10%
24.22 25.32 NA NA 0 0.1113 5.42%
Guggenheim Bulletshares 2022 Corporate B 11:34 a.m. 20.78
 0.01
 0.05%
20.7295 21.72 NA NA 0 0.049 2.83%
Guggenheim Bulletshares 2022 High Yield 11:30 a.m. 24.64
 0.05
 0.20%
24.17 25.59 NA NA 0 0.1219 5.94%
Guggenheim Bulletshares 2023 Corporate B 11:27 a.m. 20.4299
 0.0699
 0.34%
20.32 21.34 NA NA 0 0.0496 2.91%
Guggenheim Bulletshares 2024 Corporate B 11:09 a.m. 20.34
 0.02
 0.10%
20.16 21.17 NA NA 0 0.0527 3.11%
Guggenheim Canadian Energy Income Etf 11:11 a.m. 7.75
 0.03
 0.39%
7.28 9.0171 NA NA 21.86M 0.116 5.99%
Guggenheim China Real Estate Etf 11:13 a.m. 29.91
 0.10
 0.34%
21.7921 33.379 NA NA 33.20M 1.648 5.51%
Guggenheim China Small Cap Index Etf 10:59 a.m. 30.86
 0.25
 0.82%
24.27 33.2299 NA NA 257.68M 1.0493 3.40%
Guggenheim China Technology Etf 11:34 a.m. 63.33
 0.04
 0.06%
40 67.24 NA NA 0 0.8577 1.35%
Guggenheim Currencyshares Australian Dol 11:33 a.m. 78.54
 0.4291
 0.55%
73.37 81.36 79.37 0.99 62.83M 0.0655 1.00%
Guggenheim Currencyshares British Pound 11:20 a.m. 135.53
 0.29
 0.21%
118.33 139.08 -276.26 NA 40.66M 0.00 NA%
Guggenheim Currencyshares Canadian Dolla 11:20 a.m. 77.7266
 0.0134
 0.02%
71.70 81.49 -290.23 NA 46.64M 0.0158 0.24%
Guggenheim Currencyshares Chinese Renmin 3:05 p.m. 77.65  UNCH  0.0% 70.74 78.28 -318.00 NA 0 0.00 NA%
Guggenheim Currencyshares Euro Currency 11:34 a.m. 118.53
 0.23
 0.19%
101.80 120.65 -156.26 NA 527.46M 0.1619 0.14%
Guggenheim Currencyshares Japanese Yen T 11:13 a.m. 89.67
 0.63
 0.71%
83.539 90.52 -284.88 NA 408.00M 0.00 NA%
Guggenheim Currencyshares Singapore Doll 9:53 a.m. 75  UNCH  0.0% 69.25 75.8699 -292.50 NA 0 0.0093 0.15%
Guggenheim Currencyshares Swedish Krona 12:03 p.m. 117.42  UNCH  0.0% 106.08 121.32 -83.56 NA 52.84M 0.0075 0.08%
Guggenheim Currencyshares Swiss Franc TR 10:18 a.m. 100.8318
 0.4886
 0.49%
93.6692 102.27 -84.92 NA 100.83M 0.00 NA%
Guggenheim Defensive Equity Etf 11:09 a.m. 46.91
 0.34
 0.73%
40.9454 49.26 NA NA 185.29M 0.7583 1.62%
Guggenheim Frontier Markets Etf 11:35 a.m. 15.92
 0.17
 1.08%
12.54 16.31 NA NA 82.62M 0.5387 3.38%
Guggenheim Global Dividend Opportunities 11:11 a.m. 11.20
 0.06
 0.54%
10.29 11.80 NA NA 79.74M 0.0734 2.62%
Guggenheim Insider Etf 11:12 a.m. 63
 0.665
 1.04%
51.93 65.3599 NA NA 255.21M 0.9154 1.45%
Guggenheim International Multi-asset Inc 3:59 p.m. 17.48  UNCH  0.0% 15.55 18.58 NA NA 27.97M 0.1365 3.12%
Guggenheim Mid-cap Core Etf 11:31 a.m. 65.69
 0.50
 0.77%
57.277 68.99 NA NA 170.79M 0.7203 1.10%
Guggenheim Msci Emerging Markets Equal C 3:55 p.m. 35.86  UNCH  0.0% 29.505 37.81 NA NA 0 0.2273 2.54%
Guggenheim Msci Global Timber Etf 11:34 a.m. 32.55
 0.19
 0.59%
25.73 33.90 NA NA 325.50M 0.4991 1.53%
Guggenheim Multi-asset Income Etf 11:33 a.m. 22.16
 0.06
 0.27%
20.24 23.50 NA NA 1.12B 0.2159 3.90%
Guggenheim Raymond James Sb-1 Equity Fun 11:21 a.m. 43.787
 0.237
 0.54%
38.09 46.56 NA NA 384.14M 0.5947 1.36%
Guggenheim S& P 500 Equal Weight Cons 11:16 a.m. 129.74
 0.79
 0.61%
119.71 138.61 NA NA 207.58M 0.7628 2.35%
Guggenheim S& P 500 Equal Weight Cons 10:22 a.m. 101.915
 0.375
 0.37%
89.1591 108.68 NA NA 112.11M 0.4298 1.69%
Guggenheim S& P 500 Equal Weight Ener 11:34 a.m. 54.5196
 1.5596
 2.94%
48.58 63.469 NA NA 174.46M 0.1992 1.46%
Guggenheim S& P 500 Equal Weight Fina 11:18 a.m. 45.34
 0.05
 0.11%
36.37 47.40 NA NA 111.08M 0.0823 0.73%
Guggenheim S& P 500 Equal Weight Heal 11:35 a.m. 185.195
 1.135
 0.62%
157.13 199.284 NA NA 287.05M 0.2811 0.61%
Guggenheim S& P 500 Equal Weight Indu 11:14 a.m. 122.376
 0.054
 0.04%
101.45 127.94 NA NA 159.09M 0.2895 0.95%
Guggenheim S& P 500 Equal Weight Mate 11:30 a.m. 112.36
 1.21
 1.09%
92.19 118.47 NA NA 117.98M 0.4614 1.64%
Guggenheim S& P 500 Equal Weight Tech 11:35 a.m. 152.858
 0.678
 0.45%
117.521 156.69 NA NA 924.79M 0.4143 1.08%
Guggenheim S& P 500 Equal Weight Util 11:31 a.m. 80.901
 0.281
 0.35%
77.4406 91.25 NA NA 105.17M 0.64 3.16%
Guggenheim S& P 500 Pure Growth Etf 11:35 a.m. 111.25
 0.65
 0.59%
87.74 115.39 NA NA 1.95B 0.0959 0.34%
Guggenheim S& P 500 Pure Value Etf 11:33 a.m. 67
 0.86
 1.30%
57.12 71.34 NA NA 1.28B 0.2442 1.46%
Guggenheim S& P 500 Top 50 Etf 11:06 a.m. 194.741
 1.701
 0.88%
164.0575 204.48 NA NA 740.21M 0.995 2.04%
Guggenheim S& P Global Water 11:35 a.m. 34.08
 0.32
 0.95%
29.8087 36.40 NA NA 404.87M 0.6086 1.79%
Guggenheim S& P High Income Infrastru 11:29 a.m. 25.9904
 0.4196
 1.59%
24.921 29.49 NA NA 0 0.295 4.54%
Guggenheim S& P Midcap 400 Equal Weig 3:59 p.m. 63.20  UNCH  0.0% 56.98 67.9499 NA NA 0 0.2282 1.44%
Guggenheim S& P Midcap 400 Pure Growt 10:41 a.m. 158.94
 0.838
 0.52%
132.02 167.46 NA NA 1.06B 0.256 0.64%
Guggenheim S& P Midcap 400 Pure Value 11:10 a.m. 67.9799
 0.0114
 0.02%
59.99 73.80 NA NA 129.16M 0.231 1.36%
Guggenheim S& P Smallcap 600 Equal WE 3:05 p.m. 53.9683  UNCH  0.0% 47.008 58.12 NA NA 0 0.1144 0.85%
Guggenheim S& P Smallcap 600 Pure Gro 11:09 a.m. 113.8501
 0.0699
 0.06%
96.5144 122.7499 NA NA 165.08M 0.1702 0.60%
Guggenheim S& P Smallcap 600 Pure Val 11:19 a.m. 71.2053
 0.6053
 0.86%
60.09 76.679 NA NA 206.50M 0.1331 0.75%
Guggenheim S& P Spin-off Etf 11:29 a.m. 53.82
 0.32
 0.60%
44.45 56.40 NA NA 844.97M 0.3149 0.59%
Guggenheim Shipping Etf 11:28 a.m. 11.1799
 0.0099
 0.09%
10.79 12.70 NA NA 0 0.2375 8.50%
Guggenheim Solar Etf 11:35 a.m. 24.98
 0.07
 0.28%
17 26.70 NA NA 275.98M 0.4449 1.78%
Guggenheim Ultra Short Duration Etf 11:34 a.m. 50.22
 0.03
 0.06%
50.1099 50.41 NA NA 0 0.0812 1.94%
Hamilton Capital Globa 10:48 a.m. 23.01
 0.15
 0.65%
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 11:24 a.m. 9.76  UNCH  0.0% 9.68 9.99 NA NA 0 0.0166 2.04%
Horizons Active Corpor 11:23 a.m. 10.63
 0.11
 1.05%
10.52 11.12 NA NA 0 0.0279 3.15%
Horizons Active Emergi 11:20 a.m. 14.10
 0.30
 2.17%
12.38 14.49 NA NA 26.45M 0.0591 1.68%
Horizons Active Floati 10:58 a.m. 10.07  UNCH  0.0% 10.02 10.11 NA NA 422.21M 0.0191 2.27%
Horizons Active Flt RA 10:59 a.m. 9.89
 0.01
 0.10%
8.97 10.18 NA NA 150.61M 0.0299 3.63%
Horizons Active Global 11:12 a.m. 20.99
 0.03
 0.14%
19.16 22.22 NA NA 0 0.1153 2.20%
Horizons Active High Y 10:43 a.m. 10.01
 0.01
 0.10%
9.84 10.52 NA NA 0 0.0492 5.90%
Horizons Active Prefer 11:32 a.m. 9.73  UNCH  0.0% 8.97 9.90 NA NA 0 0.0301 3.71%
Horizons Auspice Manag 9:30 a.m. 8.33
 0.14
 1.71%
8.15 9.81 NA NA 5.02M 0.00 NA%
Horizons Cdn High Divi 3:48 p.m. 30.04  UNCH  0.0% 28.80 32.42 NA NA 0 0.00 NA%
Horizons Cdn Insider I 3:10 p.m. 12.60  UNCH  0.0% 11.39 12.99 NA NA 0 0.0613 1.95%
Horizons Cdn Select UN 11:19 a.m. 44.13
 0.06
 0.14%
43.58 45.38 NA NA 232.40M 0.00 NA%
Horizons China High DI 3:39 p.m. 27.73  UNCH  0.0% 22.21 28.88 NA NA 0 0.2256 3.25%
Horizons Crude Oil Etf 11:10 a.m. 12.68
 0.21
 1.68%
9.83 13.37 NA NA 18.16M 0.00 NA%
Horizons Enhanced Inco 11:59 a.m. 9.08  UNCH  0.0% 8.34 9.58 NA NA 18.64M 0.0417 5.52%
Horizons Enhanced Inco 11:00 a.m. 10.70
 0.07
 0.66%
10.16 14.56 NA NA 20.64M 0.0621 6.97%
Horizons Enhanced Inco 10:15 a.m. 23.36
 0.23
 0.99%
22.01 27.66 NA NA 56.34M 0.1215 6.24%
Horizons Enhanced Inco 11:09 a.m. 6.60
 0.06
 0.92%
6.30 7.06 NA NA 45.32M 0.0292 5.31%
Horizons Enhd Inc Intl 9:30 a.m. 6.74
 0.03
 0.45%
6.35 7.29 NA NA 29.20M 0.0392 6.97%
Horizons Gold Etf 12:13 p.m. 12.08  UNCH  0.0% 11.16 12.44 NA NA 0 0.00 NA%
Horizons Managed Globa 9:30 a.m. 11.31  UNCH  0.0% 10.15 11.37 NA NA 0 0.125 2.21%
Horizons Morningstar H 9:30 a.m. 14.67
 0.01
 0.07%
13.27 15.04 NA NA 45.16M 0.00 NA%
Horizons Nasdaq 100 IN 11:28 a.m. 48.20
 0.16
 0.33%
38.52 48.41 NA NA 0 0.00 NA%
Horizons Natural Gas E 2:05 p.m. 5.63  UNCH  0.0% 5.35 7.29 NA NA 7.57M 0.00 NA%
Horizons Natural Gas Y 9:30 a.m. 10.60
 0.05
 0.47%
10.25 14.78 NA NA 11.14M 0.0681 7.71%
Horizons Silver Etf 10:50 a.m. 9.18
 0.08
 0.88%
8.58 10.60 NA NA 15.79M 0.00 NA%
Horizons SP 500 Index 11:35 a.m. 65
 0.59
 0.92%
55.56 66.42 NA NA 617.16M 0.00 NA%
Horizons SP Tsx Capped 10:38 a.m. 40.96
 0.20
 0.49%
36.49 42.97 NA NA 14.50M 0.00 NA%
Horizons SP Tsx Capped 3:46 p.m. 18.19  UNCH  0.0% 16.96 21.35 NA NA 23.37M 0.00 NA%
Horizons SP Tsx60 Inde 11:32 a.m. 32.37
 0.25
 0.78%
30.23 33.98 NA NA 1.66B 0.00 NA%
Horizons SP/TSX 60 Equ 3:01 p.m. 13.75  UNCH  0.0% 13.03 14.63 NA NA 8.52M 0.0561 1.63%
Horizons US 7 10 YR TR 2:36 p.m. 47.16  UNCH  0.0% 47.16 49.60 NA NA 0 0.00 NA%
Horizons US 7 TO 10 YR 3:59 p.m. 49.55  UNCH  0.0% 48.89 55.99 NA NA 0 0.00 NA%
Horizons US Dollar Cur 11:31 a.m. 12.64
 0.01
 0.08%
12.03 13.69 NA NA 0 0.00 NA%
IQ Arb Global Resources Etf 11:22 a.m. 27.985
 0.1277
 0.46%
24.87 29.30 NA NA 0 0.0966 0.35%
IQ Australia Small Cap Etf 11:13 a.m. 19.65
 0.43
 2.24%
15.78 20.4883 NA NA 0 0.6222 3.17%
IQ Canada Small Cap Etf 3:44 p.m. 17.735  UNCH  0.0% 15.601 20.1299 NA NA 0 0.4371 2.46%
IQ Global Agribusiness Small Cap Etf 11:34 a.m. 33.45
 0.02
 0.06%
31.64 35.99 NA NA 0 0.3131 0.94%
IQ Global Oil Small Cap Etf 3:51 p.m. 10.30  UNCH  0.0% 9.01 12.245 NA NA 0 0.1777 1.73%
IQ Hedge Event-driven Tracker Etf 11:14 a.m. 20.94
 0.14
 0.67%
20.265 22 NA NA 0 0.4689 2.24%
IQ Hedge Long Short Tracker Etf 9:43 a.m. 22.141
 0.0002
 0.00%
19.88 24.53 NA NA 0 0.0835 0.38%
IQ Hedge Macro Tracker Etf 12:35 p.m. 26.599  UNCH  0.0% 25.0401 27.20 NA NA 26.60M 0.2667 1.00%
IQ Hedge Market Neutral Tracker Etf 2:14 p.m. 25.72  UNCH  0.0% 24.19 26.86 NA NA 0 0.3478 1.35%
IQ Hedge Multiiq Hedge Multi-strategy TR 11:36 a.m. 30.66
 0.09
 0.29%
28.845 33 NA NA 792.56M 0.0005 0.00%
IQ Merger Arbitrage Etf 11:35 a.m. 31.35
 0.01
 0.03%
29.66 31.92 NA NA 0 0.0613 0.20%
IQ Real Return Etf 12:13 p.m. 27.54  UNCH  0.0% 27 27.85 NA NA 0 0.2941 1.07%
IQ US Real Estate Small Cap Etf 11:21 a.m. 23.39
 0.3172
 1.38%
22.6898 28 NA NA 0 0.569 9.73%
Ishares 0-5 Year High Yield Corporate BO 11:35 a.m. 46.87
 0.12
 0.26%
45.93 48.07 NA NA 0 0.2114 5.41%
Ishares 0-5 Year Investment Grade Corpor 11:35 a.m. 49.75
 0.02
 0.04%
49.69 50.73 NA NA 738.79M 0.0901 2.17%
Ishares 0-5 Year Tips Bond Etf 11:36 a.m. 99.5406
 0.0506
 0.05%
99.37 101.59 NA NA 0 0.4218 5.08%
Ishares 1-10 YR Ladder 9:30 a.m. 18.64
 0.068
 0.37%
18.63 19.67 NA NA 264.69M 0.058 3.73%
Ishares 1-10 YR Ladder 10:46 a.m. 18.27
 0.007
 0.04%
18.23 19.27 NA NA 260.35M 0.047 3.09%
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 11:34 a.m. 103.89
 0.02
 0.02%
103.83 105.61 NA NA 10.96B 0.1517 1.75%
Ishares 1-3 Year International Treasury 9:30 a.m. 86.71
 0.2121
 0.24%
76.915 87.6577 NA NA 78.04M 0.3893 5.39%
Ishares 1-3 Year Treasury Bond Etf 11:33 a.m. 83.437
 0.003
 0.00%
83.37 84.72 NA NA 11.39B 0.0862 1.24%
Ishares 1-5 YR Ladder 11:28 a.m. 17.84
 0.03
 0.17%
17.82 18.60 NA NA 793.88M 0.04 2.69%
Ishares 1-5 YR Ladder 3:49 p.m. 17.70  UNCH  0.0% 17.69 18.46 NA NA 19.47M 0.032 2.17%
Ishares 1-5yr Laddered 10:55 a.m. 18.40
 0.001
 0.01%
18.39 19.09 NA NA 1.55B 0.041 2.67%
Ishares 1-5yr Laddered 9:30 a.m. 18.31
 0.062
 0.34%
18.28 18.96 NA NA 47.61M 0.032 2.10%
Ishares 10 Year Credit Bond Etf 11:33 a.m. 59.71
 0.25
 0.42%
57.6401 63.67 NA NA 0 0.203 4.08%
Ishares 10-20 Year Treasury Bond Etf 11:32 a.m. 129.35
 0.39
 0.30%
128.88 140.099 NA NA 142.28M 0.2098 1.95%
Ishares 20+ Year Treasury Bond Etf 11:36 a.m. 117.27
 0.53
 0.45%
116.49 129.565 34.85 3.36 6.70B 0.2546 2.60%
Ishares 3-7 Year Treasury Bond Etf 11:32 a.m. 119.9401
 0.1401
 0.12%
119.72 124.98 NA NA 7.02B 0.166 1.66%
Ishares 7-10 Year Treasury Bond Etf 11:36 a.m. 101.81
 0.21
 0.21%
101.465 108.805 NA NA 8.09B 0.1677 1.98%
Ishares Aaa A Rated Corporate Bond Etf 10:45 a.m. 51.19
 0.19
 0.37%
50.85 53.16 NA NA 0 0.1174 2.75%
Ishares Agency Bond Etf 11:04 a.m. 111.40
 0.1952
 0.18%
111.17 114.5799 NA NA 22.28M 0.1608 1.73%
Ishares Asia / Pacific Dividend 30 Index 3:06 p.m. 49.04  UNCH  0.0% 47.11 51.42 NA NA 0 0.5438 4.44%
Ishares Asia 50 Etf 11:32 a.m. 68.725
 0.225
 0.33%
50.04 72.96 NA NA 900.30M 0.77 2.24%
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 11:32 a.m. 58.16
 0.01
 0.02%
57.35 59.7502 NA NA 11.63M 0.1012 2.09%
Ishares Canadian Corpo 11:33 a.m. 20.92
 0.054
 0.26%
20.87 21.84 NA NA 1.76B 0.054 3.10%
Ishares Canadian Govt 11:32 a.m. 21.13
 0.093
 0.44%
21.05 22.26 NA NA 428.94M 0.043 2.44%
Ishares Canadian Growt 3:36 p.m. 29.91  UNCH  0.0% 28.50 31.54 NA NA 41.87M 0.0441 0.59%
Ishares Canadian Value 11:19 a.m. 26
 0.12
 0.46%
24.37 27.46 NA NA 72.80M 0.137 2.11%
Ishares China Large-cap Etf 11:36 a.m. 49.19
 0.11
 0.22%
37.22 54 NA NA 2.53B 0.89 3.62%
Ishares Cmbs Bond Etf 11:30 a.m. 50.15
 0.07
 0.14%
49.94 52.29 NA NA 0 0.1088 2.60%
Ishares Cons ST Strat 10:59 a.m. 19.62
 0.034
 0.17%
19.60 20.16 NA NA 0 0.044 2.69%
Ishares Cons Strat Fix 11:14 a.m. 19.78
 0.056
 0.28%
19.71 20.60 NA NA 0 0.046 2.79%
Ishares Convertible BO 3:57 p.m. 18.46  UNCH  0.0% 18.09 19.39 NA NA 125.53M 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 11:36 a.m. 49.275
 0.035
 0.07%
49.24 50.47 NA NA 1.60B 0.0911 2.22%
Ishares Core 10 Year Usd Bond Etf 11:21 a.m. 60.7967
 0.2667
 0.44%
59.80 65.21 NA NA 0 0.1895 3.74%
Ishares Core 5-10 Year Usd Bond Etf 3:07 p.m. 48.10  UNCH  0.0% 47.8856 51.95 NA NA 0 0.1268 3.16%
Ishares Core Aggressive Allocation Etf 11:33 a.m. 54.42
 0.35
 0.65%
49.0602 56.94 NA NA 21.77M 0.2602 1.91%
Ishares Core Cdn Long 11:15 a.m. 23.27
 0.069
 0.30%
22.90 25 NA NA 367.67M 0.069 3.56%
Ishares Core Cdn ST CO 11:21 a.m. 19.02
 0.024
 0.13%
19.02 19.71 NA NA 840.68M 0.046 2.90%
Ishares Core Conservative Allocation Etf 11:32 a.m. 34.32
 0.07
 0.20%
32.79 35.27 NA NA 8.58M 0.0517 1.81%
Ishares Core Dividend Growth Etf 11:32 a.m. 35.27
 0.27
 0.77%
29.96 37.22 NA NA 0 0.194 2.20%
Ishares Core Growth Allocation Etf 11:30 a.m. 45.05
 0.26
 0.58%
41.67 46.77 NA NA 29.28M 0.2059 1.83%
Ishares Core High Dividend Etf 11:35 a.m. 86.5402
 0.7502
 0.87%
82.071 94.20 NA NA 0 0.7763 3.59%
Ishares Core Moderate Allocation Etf 11:36 a.m. 37.89
 0.14
 0.37%
35.811 39.05 NA NA 0 0.1591 1.68%
Ishares Core Msci All 11:30 a.m. 25.52
 0.19
 0.75%
22.36 26.32 NA NA 0 0.275 2.16%
Ishares Core Msci Eafe 11:35 a.m. 22.80
 0.08
 0.35%
20.72 24.14 NA NA 205.20M 0.22 1.93%
Ishares Core Msci Europe Etf 11:36 a.m. 50.66
 0.28
 0.56%
41.97 53.97 NA NA 0 0.53 2.09%
Ishares Core Msci International Develope 10:56 a.m. 58.90
 0.36
 0.61%
50.64 62.47 NA NA 0 0.2251 1.53%
Ishares Core Msci Pacific Etf 11:30 a.m. 60.75
 0.70
 1.17%
51.50 63.986 NA NA 0 1.14 3.75%
Ishares Core Msci Total International ST 11:34 a.m. 64.16
 0.51
 0.80%
53 67.93 NA NA 9.14B 0.78 2.43%
Ishares Core S& P 500 Etf 11:36 a.m. 274.31
 2.31
 0.85%
233.10 288.69 88.20 3.11 12.45B 1.2727 1.86%
Ishares Core S& P Mid-cap Etf 11:36 a.m. 189.61
 1.32
 0.70%
166.58 199.91 188.40 1.01 2.94B 0.4925 1.04%
Ishares Core S& P Small-cap Etf 11:36 a.m. 77.45
 0.62
 0.81%
66.54 80.68 226.17 0.34 9.69B 0.2653 1.37%
Ishares Core S& P Total U.S. Stock MA 11:34 a.m. 62.24
 0.50
 0.81%
52.93 65.40 113.06 0.55 46.68M 0.3019 1.94%
Ishares Core S& P U.S. Growth Etf 11:33 a.m. 56.23
 0.41
 0.73%
48.59 58.35 NA NA 3.48B 0.1897 1.35%
Ishares Core S& P U.S. Value Etf 11:24 a.m. 54.945
 0.505
 0.93%
49.3505 58.64 NA NA 3.29B 0.2677 1.95%
Ishares Core SP US Tot 9:40 a.m. 25.51
 0.05
 0.20%
21.91 26.90 NA NA 0 0.0768 1.20%
Ishares Core SP US Tot 11:16 a.m. 26.65
 0.23
 0.87%
22.96 27.23 NA NA 1.16B 0.1284 1.93%
Ishares Core Total Usd Bond Market Etf 11:35 a.m. 49.6721
 0.0421
 0.09%
49.51 51.49 NA NA 2.06B 0.1163 2.81%
Ishares Core U.S. Aggregate Bond Etf 11:36 a.m. 106.49
 0.14
 0.13%
106.2601 110.66 29.49 3.61 1.35B 0.2418 2.73%
Ishares Core U.S. Reit Etf 11:33 a.m. 44.365
 0.735
 1.69%
43.20 51.0799 NA NA 22.18M 0.3225 2.91%
Ishares Currency Hedged International HI 12:39 p.m. 27.70  UNCH  0.0% 25.9153 28.14 NA NA 0 0.0277 1.20%
Ishares Currency Hedged Jpx-nikkei 400 E 12:46 p.m. 28.97  UNCH  0.0% 24.73 32.092 NA NA 0 0.295 2.04%
Ishares Currency Hedged Msci Acwi Etf 3:01 p.m. 29.59  UNCH  0.0% 25.92 30.93 NA NA 0 0.29 1.96%
Ishares Currency Hedged Msci Acwi EX U.S 10:57 a.m. 26.561
 0.0433
 0.16%
23.765 28 NA NA 0 0.29 2.18%
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 3:08 p.m. 25.60  UNCH  0.0% 24.31 26.97 NA NA 0 0.30 2.34%
Ishares Currency Hedged Msci Eafe Small- 10:45 a.m. 30.5598
 0.1302
 0.42%
26.41 32.0383 NA NA 0 0.405 2.65%
Ishares Currency Hedged Msci Eurozone ET 11:36 a.m. 29.77
 0.15
 0.51%
26.92 31.55 NA NA 0 0.286 1.92%
Ishares Currency Hedged Msci Germany Etf 11:31 a.m. 28.10
 0.19
 0.68%
26.39 30.35 NA NA 630.85M 0.2837 2.02%
Ishares Currency Hedged Msci Italy Etf 1:52 p.m. 17.4802  UNCH  0.0% 14.405 18.48 NA NA 0 0.2387 2.73%
Ishares Currency Hedged Msci Japan Etf 11:35 a.m. 32.30
 0.02
 0.06%
26.93 35.29 NA NA 0 0.20 1.24%
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 10:19 a.m. 30.3385  UNCH  0.0% 25.31 32.0142 NA NA 0 0.1752 1.15%
Ishares Currency Hedged Msci Spain 11:35 a.m. 22.10
 0.23
 1.05%
20.3012 24.63 NA NA 0 0.385 3.48%
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 9:42 a.m. 23.191  UNCH  0.0% 22.57 24.77 NA NA 0 0.45 3.88%
Ishares Dow Jones U.S. Etf 11:35 a.m. 136.107
 1.027
 0.76%
115.9853 143.07 108.84 1.25 408.32M 0.6234 1.83%
Ishares Edge Msci A Min Vol Asia EX Japa 3:06 p.m. 37.47  UNCH  0.0% 30.7306 38.95 NA NA 0 0.835 4.46%
Ishares Edge Msci Intl Momentum Factor E 11:07 a.m. 31.04
 0.05
 0.16%
26.02 33 NA NA 0 0.003 0.04%
Ishares Edge Msci Intl Quality Factor ET 11:35 a.m. 29.70
 0.13
 0.44%
25.43 31.40 NA NA 0 0.3493 2.35%
Ishares Edge Msci Intl Size Factor Etf 3:10 p.m. 28.08  UNCH  0.0% 24.70 29.722 NA NA 0 0.345 2.46%
Ishares Edge Msci Intl Size Factor Etf 11:34 a.m. 32.82
 0.14
 0.43%
25.71 34.73 NA NA 0 0.38 2.32%
Ishares Edge Msci Intl Value Factor Etf 11:06 a.m. 26.53
 0.07
 0.27%
22.72 28.438 NA NA 0 0.45 3.39%
Ishares Edge Msci Min 10:59 a.m. 45.10
 0.02
 0.04%
41.03 47.06 NA NA 166.87M 0.1739 1.54%
Ishares Edge Msci Min 11:34 a.m. 35.97
 0.23
 0.64%
32.29 37.29 NA NA 260.78M 0.3641 2.02%
Ishares Edge Msci Min Vol Europe Etf 11:35 a.m. 25.324
 0.154
 0.61%
21.8566 26.69 NA NA 0 0.285 2.25%
Ishares Edge Msci Min Vol Japan Etf 10:21 a.m. 68.94
 0.14
 0.20%
58.55 72.41 NA NA 0 0.465 1.35%
Ishares Edge Msci Mult 9:30 a.m. 24.49
 0.06
 0.25%
22.41 25.46 NA NA 29.39M 0.1046 1.71%
Ishares Edge Msci Multifactor Global Etf 11:26 a.m. 31.57
 0.07
 0.22%
25.3085 34.07 NA NA 0 0.355 2.25%
Ishares Edge Msci Multifactor Intl Etf 11:35 a.m. 29.54
 0.26
 0.89%
24.1428 31.209 NA NA 0 0.52 3.52%
Ishares Edge Msci Multifactor Usa Etf 11:21 a.m. 32.1699
 0.2699
 0.85%
27.54 33.93 NA NA 0 0.1556 1.93%
Ishares Edge Msci Multifactor Usa Small- 10:52 a.m. 39.36
 0.0644
 0.16%
34.50 41.79 NA NA 0 0.1547 1.57%
Ishares Edge Msci Usa Size Factor Etf 10:51 a.m. 83.92
 0.57
 0.68%
74.5383 88.35 NA NA 0 0.2705 1.29%
Ishares Emerging Markets Dividend Index 11:35 a.m. 44.29
 0.33
 0.75%
38.32 46.11 NA NA 0 0.4574 4.13%
Ishares Equal Weight B 11:25 a.m. 12.87
 0.007
 0.05%
11.40 13.52 NA NA 124.20M 0.027 2.52%
Ishares Esg 1-5 Year Usd Corporate Bond 10:24 a.m. 24.685
 0.0064
 0.03%
24.63 25.26 NA NA 0 0.0448 2.18%
Ishares Esg Usd Corporate Bond Etf 3:08 p.m. 24.605  UNCH  0.0% 24.605 25.90 NA NA 0 0.0608 2.96%
Ishares Europe Etf 11:34 a.m. 47.56
 0.37
 0.78%
39.92 50.81 39.01 1.22 418.53M 0.305 1.28%
Ishares Exponential Technologies Etf 11:35 a.m. 36.88
 0.189
 0.52%
28.89 38.52 NA NA 2.15B 0.0489 0.26%
Ishares Fallen Angels Usd Bond Etf 11:25 a.m. 26.854
 0.054
 0.20%
26.2625 30.06 NA NA 77.88M 0.12 5.36%
Ishares Ftse EPRA/NAREIT Europe Index FU 10:00 a.m. 39.55
 0.08
 0.20%
32.6001 42.63 NA NA 41.53M 0.4423 4.47%
Ishares Ftse EPRA/NAREIT Global Real Est 11:36 a.m. 29.5237
 0.1937
 0.66%
26.79 31.7672 NA NA 625.90M 0.7966 10.79%
Ishares Global 100 Etf 11:35 a.m. 93.692
 0.982
 1.06%
79.97 98.94 59.50 1.57 1.21B 0.795 1.70%
Ishares Global Agri IN 10:19 a.m. 41
 0.17
 0.41%
35.33 42.45 NA NA 246.00M 0.2603 0.63%
Ishares Global Consumer Discretionary ET 11:28 a.m. 114.999
 0.289
 0.25%
94.0801 119.68 NA NA 63.25M 0.66 1.15%
Ishares Global Consumer Staples Etf 11:31 a.m. 101.25
 0.595
 0.59%
97.3701 109.16 NA NA 121.50M 1.16 2.29%
Ishares Global Energy Etf 11:34 a.m. 34.0172
 0.5672
 1.70%
30.34 38.40 70.04 0.49 227.92M 0.56 3.29%
Ishares Global Financial Etf 11:27 a.m. 72.629
 0.489
 0.68%
58.84 76.01 31.49 2.31 228.78M 0.65 1.79%
Ishares Global Healthc 11:35 a.m. 44.56
 0.30
 0.68%
40.65 47.90 NA NA 231.71M 0.23 1.03%
Ishares Global Healthcare Etf 11:29 a.m. 114.485
 1.135
 1.00%
101.3899 123.12 194.53 0.59 1.41B 0.66 1.15%
Ishares Global Industrials Etf 10:50 a.m. 94.23
 0.5242
 0.55%
78.86 100.275 NA NA 216.73M 0.55 1.17%
Ishares Global Infrast 10:10 a.m. 24.72
 0.07
 0.28%
23.67 27.97 NA NA 66.13M 0.1403 2.27%
Ishares Global Infrastructure Etf 11:32 a.m. 43.3053
 0.0953
 0.22%
40.34 46.75 NA NA 2.42B 0.60 2.77%
Ishares Global Materials Etf 11:29 a.m. 71.063
 0.983
 1.40%
57.49 75.19 NA NA 280.70M 0.47 1.32%
Ishares Global Real ES 11:30 a.m. 26.55
 0.28
 1.07%
25.50 30.43 NA NA 116.82M 0.532 8.02%
Ishares Global Real ES 9:30 a.m. 25.32  UNCH  0.0% 25.32 29.74 NA NA 1.27M 0.5409 8.55%
Ishares Global Tech Etf 11:35 a.m. 161.69
 0.85
 0.53%
119.93 166.92 1996.20 0.08 1.39B 0.815 1.01%
Ishares Global Telecom Etf 11:26 a.m. 58.23
 0.52
 0.90%
56.154 62.55 46.15 1.26 17.47M 1.035 3.55%
Ishares Global Utilities Etf 11:26 a.m. 46.9217
 0.2229
 0.48%
45.15 53.07 NA NA 58.65M 0.85 3.62%
Ishares Gnma Bond Etf 11:15 a.m. 48.27
 0.0939
 0.19%
48.2021 50.1499 NA NA 123.09M 0.0967 2.40%
Ishares Gold Bullion E 3:02 p.m. 14.75  UNCH  0.0% 13.64 15.40 NA NA 95.88M 0.00 NA%