| Symbol |
Company |
Open |
High |
Low |
Close |
Volume |
Percent |
| IBO |
|
1.03 |
1.07 |
0.71 |
0.96 |
115354900 |
108.70% |
| UVIX |
VS Trust |
65.10 |
76.09 |
59.70 |
73.34 |
13208100 |
39.43% |
| UVXY |
Ultra VIX Short-Term Fut Proshares |
36.49 |
41.30 |
34.09 |
39.79 |
41812200 |
28.85% |
| GDXD |
Bank of Montreal |
6.89 |
8.22 |
6.89 |
8.10 |
9331100 |
27.36% |
| SOXS |
Direxion Daily Semiconductor Bear 3X Shs |
41.28 |
47.40 |
40.04 |
45.52 |
100597100 |
23.66% |
| FAZ |
Direxion Daily Finan |
7.00 |
7.79 |
6.86 |
7.74 |
66735500 |
21.89% |
| DRIP |
S&P Oil & Gas Expl Bear 3X Direxion |
13.57 |
15.51 |
13.53 |
15.14 |
6113400 |
21.31% |
| YANG |
FTSE China Bear 3X Direxion |
48.54 |
52.89 |
47.72 |
50.59 |
10061000 |
21.29% |
| TSLZ |
|
4.21 |
4.77 |
4.05 |
4.66 |
149319300 |
20.73% |
| TECS |
Technology Bear 3X Direxion |
80.00 |
87.55 |
78.37 |
87.43 |
2038800 |
20.03% |
| VIXY |
VIX Short-Term Futures Proshares |
68.45 |
74.81 |
65.36 |
73.12 |
4939000 |
19.97% |
| VXX |
BARCLAYS BANK PLC IPATH S&P 500 VIX SHRT-TERM |
69.93 |
76.46 |
66.72 |
74.85 |
26576700 |
19.78% |
| JDST |
Junior Gold Mine Bear 3X Direxion |
17.39 |
19.90 |
17.39 |
19.64 |
3522000 |
19.10% |
| SPXU |
ProShares UltraPro Short S&P 500 (ETF) |
30.64 |
33.56 |
30.29 |
33.51 |
28040700 |
18.20% |
| SPXS |
S&P 500 Bear 3X Direxion |
8.54 |
9.36 |
8.45 |
9.34 |
130464700 |
17.93% |
| LABD |
S&P Biotech Bear 3X Direxion |
11.08 |
12.33 |
10.78 |
12.20 |
13593900 |
17.87% |
| DUST |
Direxion Daily Gold Miners Bear 2X Shares |
38.44 |
43.20 |
38.29 |
42.83 |
3236500 |
17.86% |
| ERY |
Direxion Daily Energy Bear 3X Shs(ETF) |
24.99 |
27.80 |
24.69 |
27.62 |
1147600 |
17.68% |
| FNGD |
Microsectors Fang+ -3X ETN |
22.75 |
24.41 |
22.16 |
23.99 |
6754200 |
17.37% |
| SDOW |
ProShares UltraPro Short Dow30 ETF |
62.04 |
67.25 |
61.31 |
67.05 |
6532800 |
16.61% |
| NVDQ |
|
4.47 |
5.03 |
4.37 |
4.84 |
56042900 |
14.69% |
| KOLD |
Ultrashort Natural Gas Proshares |
21.98 |
22.47 |
21.04 |
22.26 |
12415200 |
14.21% |
| SRTY |
ProShares UltraPro Short Russell2000 ETF |
31.35 |
33.93 |
30.65 |
31.94 |
5418000 |
13.58% |
| TZA |
Direxion Daily Small Cp Bear 3X Shs(ETF) |
21.56 |
23.38 |
21.12 |
22.01 |
70814000 |
13.57% |
| QID |
ProShares UltraShort QQQ (ETF) |
43.26 |
45.94 |
42.83 |
45.92 |
15394600 |
12.30% |
| SDS |
ProShares UltraShort S&P500 (ETF) |
24.31 |
25.90 |
24.13 |
25.86 |
32872500 |
12.09% |
| ZSL |
ProShares UltraShort Silver (ETF) |
36.68 |
40.13 |
36.60 |
38.47 |
1168900 |
11.54% |
| DXD |
ProShares UltraShort Dow30 (ETF) |
31.19 |
32.96 |
30.92 |
32.87 |
2468100 |
10.93% |
| CVM |
CEL-SCI Corporation |
0.19 |
0.24 |
0.18 |
0.22 |
1682300 |
10.00% |
| SCO |
ProShares UltraShort DJ-UBS Crude Oi ETF |
20.92 |
21.61 |
20.30 |
20.38 |
7528400 |
9.33% |
| TAIL |
Cambria Tail Risk ETF |
13.02 |
13.72 |
13.02 |
13.65 |
1054500 |
9.03% |
| GNS |
Genius Group Ltd |
0.24 |
0.26 |
0.22 |
0.25 |
2279200 |
8.70% |
| MSTU |
|
5.23 |
5.75 |
4.51 |
5.52 |
120861400 |
6.98% |
| VIXM |
VIX Mid-Term Futures Proshares |
18.53 |
18.88 |
17.68 |
18.46 |
1123400 |
6.21% |
| PSQ |
ProShares Short QQQ (ETF) |
43.41 |
44.78 |
43.18 |
44.78 |
14750100 |
6.16% |
| SH |
ProShares Short S&P500 (ETF) |
47.49 |
49.08 |
47.31 |
49.05 |
19597300 |
6.05% |
| SPDN |
S&P 500 Bear 1X Direxion |
12.35 |
12.76 |
12.31 |
12.75 |
17202100 |
5.90% |
| NAIL |
Homebuild & Suppliers Bull 3X Direxion |
49.42 |
60.99 |
49.26 |
56.46 |
1291600 |
5.87% |
| DOG |
ProShares Short Dow30 (ETF) |
28.71 |
29.53 |
28.58 |
29.49 |
5562500 |
5.51% |
| BITX |
|
35.40 |
37.18 |
34.66 |
36.65 |
8865800 |
5.29% |
| BITU |
|
33.30 |
34.86 |
32.51 |
34.32 |
2831000 |
4.99% |
| RWM |
ProShares Short Russell2000(ETF) |
22.58 |
23.25 |
22.42 |
22.75 |
11655200 |
4.55% |
| GLL |
ProShares UltraShort Gold (ETF) |
13.16 |
13.68 |
13.13 |
13.45 |
3105000 |
4.26% |
| ETHT |
|
4.78 |
5.05 |
4.74 |
4.98 |
3006300 |
3.32% |
| TMF |
DIREXION DAILY 30Y T |
48.30 |
48.98 |
47.13 |
47.18 |
18004800 |
3.24% |
| MSTY |
|
20.17 |
20.90 |
18.93 |
20.63 |
8626100 |
3.05% |
| ETHU |
|
1.73 |
1.82 |
1.70 |
1.78 |
58765700 |
2.89% |
| BITO |
ProShares Trust |
17.98 |
18.45 |
17.80 |
18.31 |
12211900 |
2.69% |
| FBTC |
|
72.07 |
73.90 |
71.34 |
73.39 |
7516700 |
2.57% |
| BTC |
Community Bankers Trust Corp |
36.58 |
37.49 |
36.22 |
37.21 |
1483300 |
2.48% |
| BITB |
|
44.96 |
46.06 |
44.48 |
45.69 |
1612000 |
2.47% |
| ARKB |
|
82.34 |
84.43 |
81.54 |
83.77 |
1480100 |
2.46% |
| HODL |
|
23.35 |
23.93 |
23.12 |
23.75 |
1371400 |
2.46% |
| GBTC |
|
65.28 |
66.87 |
64.58 |
66.32 |
4087400 |
2.41% |
| GOVZ |
Ishares 25 Year Treasury Strips Bond ETF |
10.72 |
10.81 |
10.61 |
10.66 |
1456900 |
2.40% |
| LCTX |
Lineage Cell Therapeutics Inc |
0.42 |
0.44 |
0.40 |
0.43 |
1997900 |
2.38% |
| VNM |
Market Vectors Vietnam ETF. |
11.15 |
12.29 |
10.92 |
11.64 |
8379000 |
2.11% |
| ZROZ |
PIMCO 25 Yr Zro Cupn US Ty Inx Fd ETF |
74.40 |
75.06 |
73.58 |
73.58 |
1103600 |
2.05% |
| ITB |
iShares Dow Jones US Home Const |
88.15 |
95.18 |
88.15 |
92.55 |
6044400 |
1.97% |
| CETH |
|
8.90 |
9.13 |
8.86 |
9.04 |
1077800 |
1.69% |
| SJB |
High Yld Short Proshares |
16.45 |
16.54 |
16.38 |
16.50 |
3527300 |
1.60% |
| EDV |
Vanguard Extended Duration ETF |
73.00 |
73.68 |
72.31 |
72.45 |
2884500 |
1.41% |
| ETH |
Ethan Allen Interiors Inc |
16.75 |
17.21 |
16.68 |
17.05 |
1772400 |
1.37% |
| FETH |
|
17.78 |
18.27 |
17.70 |
18.07 |
1673600 |
1.35% |
| ETHE |
|
14.81 |
15.23 |
14.76 |
15.07 |
6950600 |
1.34% |
| RLGT |
Radiant Logistics |
5.51 |
5.87 |
5.44 |
5.78 |
1260500 |
1.23% |
| XHB |
SPDR S&P Homebuilders (ETF) |
89.22 |
95.28 |
89.06 |
92.87 |
5925100 |
1.14% |
| UUP |
PowerShares DB US Dollar Index Bullish |
28.04 |
28.30 |
28.02 |
28.26 |
1476700 |
1.11% |
