The table below sorts securities by TRF Volume filtering by test indicator values below -20 and above 20. The primary focus is to evaluate the test indicator behavior.
Date | Ticker | Short | TRF Volume | EOD Vol | Open | High | Low | Close | Short Percentage | TEST | % from open |
4/15/2020 | SQQQ | ######## | ######## | ######## | 13.87 | 14.13 | 13.35 | 13.67 | 49 | -23.72 | -1.44196 |
4/15/2020 | TRIP | 3,100,966 | 4,441,256 | 7,919,606 | 17.41 | 20.06 | 17.15 | 19.24 | 70 | -30.69 | 10.5112 |
4/15/2020 | MARK | 2,432,588 | 4,742,448 | 6,291,262 | 0.38 | 0.4 | 0.37 | 0.38 | 51 | 21.54 | 0 |
4/15/2020 | EBAY | 2,280,082 | 5,245,647 | ######## | 35.31 | 36.41 | 35.08 | 36.19 | 43 | -23.5 | 2.492212 |
4/15/2020 | SCHF | 2,179,378 | 5,486,089 | 7,568,625 | 26.34 | 26.46 | 26.17 | 26.28 | 40 | -150.46 | -0.22779 |
4/15/2020 | PCG | 2,134,255 | 4,201,220 | 7,792,136 | 11.34 | 11.87 | 11.05 | 11.31 | 51 | -59.14 | -0.26455 |
4/15/2020 | CLNY | 1,930,398 | 3,050,665 | 4,912,535 | 2.04 | 2.04 | 1.82 | 1.95 | 63 | 402.96 | -4.41176 |
4/15/2020 | INSG | 1,764,174 | 4,402,469 | 6,144,225 | 11 | 12.13 | 10.52 | 11.9 | 40 | 123.55 | 8.181818 |
4/15/2020 | SPLG | 1,542,995 | 3,705,798 | 5,142,212 | 32.6 | 32.83 | 32.35 | 32.62 | 42 | -59.86 | 0.06135 |
4/15/2020 | PFF | 1,384,167 | 3,751,441 | 5,637,915 | 33.3 | 33.57 | 33.13 | 33.5 | 37 | 56.53 | 0.600601 |
4/15/2020 | KHC | 1,250,029 | 2,847,921 | 5,534,347 | 28 | 28.09 | 27.42 | 28.05 | 44 | -35.13 | 0.178571 |
4/15/2020 | WDC | 1,187,200 | 2,624,988 | 4,699,434 | 43.15 | 43.59 | 41.81 | 42.65 | 45 | 80 | -1.15875 |
4/15/2020 | PBF | 986,410 | 1,864,066 | 3,806,760 | 6.75 | 6.84 | 6.5 | 6.61 | 53 | 282.68 | -2.07407 |
4/15/2020 | NEPT | 937,059 | 1,323,362 | 1,926,281 | 1.87 | 2.14 | 1.73 | 2.08 | 71 | 29.42 | 11.22995 |
4/15/2020 | CC | 876,759 | 1,273,584 | 2,597,957 | 10.01 | 10.16 | 9.52 | 9.6 | 69 | -44.26 | -4.0959 |
4/15/2020 | STAY | 829,508 | 1,171,419 | 2,263,171 | 8.26 | 8.5 | 8.04 | 8.22 | 71 | -30.04 | -0.48426 |
4/15/2020 | BE | 793,851 | 1,308,370 | 2,259,265 | 6.76 | 7 | 6.43 | 6.55 | 61 | -27.41 | -3.10651 |
4/15/2020 | PGR | 767,769 | 1,319,253 | 2,945,703 | 74.31 | 80.09 | 72.68 | 79.25 | 58 | -50.71 | 6.647827 |
4/15/2020 | ADMA | 688,463 | 1,059,285 | 1,639,593 | 2.78 | 2.82 | 2.65 | 2.75 | 65 | 1,741.29 | -1.07914 |
4/15/2020 | COST | 678,895 | 1,451,041 | 2,822,879 | 311.64 | 313.75 | 306.82 | 310.27 | 47 | 50.26 | -0.43961 |
4/15/2020 | WMC | 648,728 | 1,239,815 | 1,912,522 | 2.71 | 2.89 | 2.56 | 2.81 | 52 | 39.09 | 3.690037 |
4/15/2020 | SCHD | 615,677 | 1,518,911 | 2,091,353 | 48.59 | 48.6 | 47.78 | 48.2 | 41 | 26.34 | -0.80263 |
4/15/2020 | HXL | 541,570 | 1,132,802 | 2,005,026 | 30 | 31.17 | 28.79 | 31.03 | 48 | -29.59 | 3.433333 |
4/15/2020 | EWU | 534,591 | 1,181,485 | 2,602,052 | 24.02 | 24.09 | 23.79 | 23.88 | 45 | 20.57 | -0.58285 |
4/15/2020 | RBZ | 533,371 | 896,972 | 1,250,648 | 0.39 | 0.44 | 0.37 | 0.4 | 59 | -34.23 | 2.564103 |
4/15/2020 | EPR | 493,976 | 878,198 | 1,899,264 | 22.34 | 23.32 | 21.55 | 22.37 | 56 | -20.18 | 0.134288 |
4/15/2020 | DGS | 486,014 | 944,840 | 1,117,645 | 35.01 | 35.13 | 34.79 | 34.91 | 51 | -26.22 | -0.28563 |
4/15/2020 | SCZ | 485,761 | 1,513,616 | 2,292,157 | 46.05 | 46.18 | 45.76 | 45.79 | 32 | 2,126.60 | -0.5646 |
4/15/2020 | DRE | 482,857 | 743,633 | 1,931,440 | 34.67 | 35.04 | 33.28 | 33.7 | 65 | -32.54 | -2.79781 |
4/15/2020 | NRG | 476,925 | 1,270,770 | 2,662,420 | 29.41 | 29.87 | 29.06 | 29.5 | 38 | -33.02 | 0.306018 |
4/15/2020 | ARR | 456,217 | 1,180,374 | 2,079,731 | 8.27 | 8.42 | 7.96 | 8.3 | 39 | 23.95 | 0.362757 |
4/15/2020 | AVTR | 449,300 | 714,332 | 1,505,439 | 13.83 | 14.05 | 13.47 | 13.61 | 63 | 55.95 | -1.59074 |
4/15/2020 | CPRX | 435,072 | 844,033 | 1,523,620 | 4.35 | 4.43 | 4.19 | 4.35 | 52 | -27.97 | 0 |
4/15/2020 | GEL | 419,549 | 738,138 | 1,540,982 | 5.21 | 5.32 | 4.81 | 5.11 | 57 | -33.72 | -1.91939 |
4/15/2020 | TSN | 418,910 | 1,295,654 | 2,499,720 | 60.65 | 60.77 | 58.79 | 60.15 | 32 | -35.5 | -0.8244 |
4/15/2020 | NVS | 416,135 | 821,873 | 1,709,023 | 84.72 | 86.3 | 84.23 | 85.61 | 51 | 128.15 | 1.050519 |
4/15/2020 | FTNT | 405,387 | 927,646 | 1,532,776 | 107.54 | 110.76 | 106.96 | 109.85 | 44 | 1,716.67 | 2.148038 |
4/15/2020 | MTZ | 405,247 | 497,572 | 1,132,902 | 33.99 | 34.13 | 32.19 | 33.24 | 81 | -36.6 | -2.20653 |
4/15/2020 | HRB | 404,792 | 1,005,506 | 2,459,707 | 13.88 | 14.13 | 13.45 | 13.52 | 40 | -469.8 | -2.59366 |
4/15/2020 | IIVI | 402,790 | 799,649 | 1,557,337 | 27.3 | 27.47 | 26.55 | 27.02 | 50 | 22.23 | -1.02564 |
4/15/2020 | CORV | 382,429 | 669,809 | 905,623 | 0.38 | 0.39 | 0.37 | 0.39 | 57 | 24.86 | 2.631579 |
4/15/2020 | JBL | 345,122 | 981,006 | 2,043,094 | 25 | 25.22 | 24.28 | 24.44 | 35 | 49.58 | -2.24 |
4/15/2020 | WWD | 314,669 | 676,304 | 1,402,245 | 57.57 | 57.57 | 54.45 | 55.03 | 47 | 258.08 | -4.41202 |
4/15/2020 | AEM | 308,849 | 720,583 | 1,591,598 | 51.78 | 53.33 | 51.15 | 52.65 | 43 | 169.16 | 1.680185 |
4/15/2020 | DXCM | 307,221 | 711,032 | 1,245,300 | 278.9 | 300 | 277.63 | 291.69 | 43 | 31.13 | 4.585873 |
4/15/2020 | EXAS | 304,557 | 634,977 | 1,193,217 | 64.54 | 67.19 | 63.8 | 66.82 | 48 | -37.29 | 3.532693 |
4/15/2020 | CLM | 288,784 | 537,344 | 916,872 | 9.05 | 9.17 | 8.87 | 9.06 | 54 | -46.11 | 0.110497 |
4/15/2020 | RDVY | 288,767 | 662,121 | 793,643 | 27.26 | 27.27 | 26.78 | 27.12 | 44 | -22.18 | -0.51357 |
4/15/2020 | ULTA | 283,801 | 501,619 | 948,778 | 195.58 | 201.84 | 194.33 | 201.52 | 57 | -56 | 3.03712 |
4/15/2020 | PCI | 283,455 | 535,109 | 714,776 | 17.74 | 17.91 | 17.35 | 17.7 | 53 | -68.18 | -0.22548 |
4/15/2020 | TRXC | 271,157 | 456,577 | 656,782 | 0.4 | 0.42 | 0.4 | 0.4 | 59 | -23.29 | 0 |
4/15/2020 | CREE | 251,018 | 355,436 | 753,643 | 39.31 | 39.5 | 37.91 | 38.79 | 71 | -859.37 | -1.32282 |
4/15/2020 | CCK | 247,534 | 515,264 | 1,277,165 | 60.84 | 61.69 | 59.89 | 61.09 | 48 | -31.67 | 0.410914 |
4/15/2020 | IFRX | 245,598 | 388,453 | 725,043 | 4.96 | 5.35 | 4.91 | 5.25 | 63 | -20.13 | 5.846774 |
4/15/2020 | SAGE | 239,248 | 707,477 | 1,714,113 | 26.9 | 29.05 | 26.9 | 28.7 | 34 | -42.62 | 6.69145 |
4/15/2020 | UMPQ | 236,921 | 508,472 | 1,348,851 | 10.65 | 10.82 | 10.4 | 10.52 | 47 | 46.5 | -1.22066 |
4/15/2020 | QTWO | 230,194 | 287,699 | 504,563 | 66.01 | 67.78 | 65.52 | 66.14 | 80 | 68.59 | 0.19694 |
4/15/2020 | UNVR | 221,755 | 683,085 | 1,644,227 | 11.47 | 11.65 | 11.03 | 11.41 | 32 | -144.79 | -0.5231 |
4/15/2020 | DALT | 214,534 | 1,026,914 | 1,045,102 | 7.55 | 7.55 | 7.28 | 7.44 | 21 | 39.78 | -1.45695 |
4/15/2020 | IEZ | 210,481 | 239,652 | 471,346 | 6.83 | 6.83 | 6.38 | 6.66 | 88 | 282.68 | -2.48902 |
4/15/2020 | COLD | 205,468 | 639,329 | 1,517,840 | 33.89 | 34 | 32.58 | 33.08 | 32 | -30.94 | -2.39009 |
4/15/2020 | IDEV | 204,672 | 461,854 | 569,121 | 45.16 | 45.4 | 44.91 | 45.15 | 44 | 46.34 | -0.02214 |
4/15/2020 | SGEN0 | 202,049 | 288,985 | 735,797 | 124.09 | 126.83 | 121.95 | 125.04 | 70 | 26.7 | 0.765573 |
4/15/2020 | ACHC | 198,981 | 309,390 | 803,261 | 22.02 | 23.02 | 21.84 | 22.69 | 64 | -28.88 | 3.042688 |
4/15/2020 | YUMC | 191,367 | 484,013 | 1,528,566 | 45.72 | 45.72 | 44.56 | 44.67 | 40 | -35.17 | -2.29659 |
4/15/2020 | HTGC | 190,258 | 519,805 | 1,021,710 | 9.01 | 9.27 | 8.69 | 9.13 | 37 | 35.31 | 1.331853 |
4/15/2020 | TSE | 186,769 | 270,811 | 572,752 | 19.77 | 19.81 | 18.61 | 18.82 | 69 | -26.46 | -4.80526 |
4/15/2020 | BOIL | 185,534 | 329,588 | 636,334 | 4.47 | 4.48 | 4.17 | 4.2 | 56 | -24.84 | -6.04027 |
4/15/2020 | KDMN | 181,877 | 454,208 | 1,161,708 | 4.32 | 4.45 | 4.13 | 4.36 | 40 | 53.3 | 0.925926 |
4/15/2020 | PBYI | 177,867 | 285,364 | 664,924 | 8 | 8.7 | 7.75 | 8.56 | 62 | -42.95 | 7 |
4/15/2020 | ETR | 177,520 | 338,426 | 909,491 | 97.82 | 99.15 | 96.86 | 97.31 | 52 | -114.75 | -0.52137 |
4/15/2020 | NFG | 174,095 | 318,712 | 801,215 | 38.21 | 39.8 | 37.75 | 39.74 | 55 | 113.17 | 4.004187 |
4/15/2020 | EVRG | 172,491 | 361,153 | 1,056,564 | 61.65 | 61.81 | 59.97 | 60.09 | 48 | -21.46 | -2.53041 |
4/15/2020 | IAC | 170,066 | 327,918 | 788,424 | 203.71 | 209.71 | 197.82 | 207.16 | 52 | -66.16 | 1.693584 |
4/15/2020 | CSQ | 169,195 | 379,604 | 499,296 | 10.65 | 10.72 | 10.4 | 10.66 | 45 | -57.8 | 0.093897 |
4/15/2020 | BLK | 166,159 | 302,486 | 570,940 | 442.49 | 451 | 440 | 443.07 | 55 | 93.93 | 0.131076 |
4/15/2020 | RMED | 165,452 | 362,505 | 437,395 | 1.13 | 1.3 | 1.05 | 1.24 | 46 | -131.39 | 9.734513 |
4/15/2020 | WWR | 164,704 | 253,884 | 356,172 | 1.1 | 1.35 | 1.08 | 1.18 | 65 | 418.59 | 7.272727 |
4/15/2020 | UMRX | 161,828 | 293,759 | 450,964 | 0.39 | 0.4 | 0.38 | 0.38 | 55 | 27.92 | -2.5641 |
4/15/2020 | MGK | 160,759 | 322,499 | 410,669 | 138.21 | 139.89 | 137.49 | 138.93 | 50 | -35.21 | 0.520946 |
4/15/2020 | MAG | 156,750 | 311,646 | 557,019 | 9.65 | 10.31 | 9.45 | 9.86 | 50 | -1,121.29 | 2.176166 |
4/15/2020 | VNQI | 156,454 | 436,784 | 649,396 | 43.57 | 43.86 | 43.47 | 43.48 | 36 | -46.27 | -0.20656 |
4/15/2020 | RELX | 156,258 | 357,462 | 802,570 | 21.62 | 21.8 | 21.44 | 21.52 | 44 | 72.47 | -0.46253 |
4/15/2020 | USCR | 153,471 | 248,919 | 460,788 | 17.99 | 18.45 | 16.93 | 17.31 | 62 | 92.29 | -3.77988 |
4/15/2020 | ECH | 153,311 | 321,571 | 412,584 | 23.7 | 24.5 | 23.68 | 23.9 | 48 | 25.58 | 0.843882 |
4/15/2020 | VIXM | 152,356 | 160,374 | 171,896 | 38.64 | 39.37 | 38.15 | 39.35 | 95 | 575.92 | 1.837474 |
4/15/2020 | RGA | 151,903 | 281,313 | 711,305 | 102.35 | 102.77 | 97.63 | 97.78 | 54 | 43.35 | -4.46507 |
4/15/2020 | DSE | 151,831 | 273,580 | 318,751 | 0.4 | 0.41 | 0.36 | 0.38 | 55 | 40.81 | -5 |
4/15/2020 | RARE | 143,615 | 672,290 | 840,231 | 56.43 | 57.8 | 54.3 | 56.11 | 21 | -62.01 | -0.56707 |
4/15/2020 | AERI | 143,389 | 275,346 | 705,937 | 15.38 | 15.7 | 14.75 | 15.44 | 52 | -111.81 | 0.390117 |
4/15/2020 | AMG | 139,955 | 247,138 | 496,640 | 60.66 | 61 | 58.75 | 59.93 | 57 | -316.25 | -1.20343 |
4/15/2020 | J | 134,934 | 209,865 | 535,958 | 79.72 | 80.56 | 78.58 | 80.02 | 64 | -119.82 | 0.376317 |
4/15/2020 | CGBD | 130,115 | 304,324 | 862,071 | 6.2 | 6.2 | 5.51 | 5.66 | 43 | -124.14 | -8.70968 |
4/15/2020 | ASM | 126,177 | 411,695 | 577,606 | 0.42 | 0.42 | 0.37 | 0.39 | 31 | -29.75 | -7.14286 |
4/15/2020 | CTRE | 123,629 | 186,285 | 733,730 | 17.72 | 18.02 | 17.31 | 17.63 | 66 | 171.39 | -0.5079 |
4/15/2020 | SPT | 111,678 | 163,423 | 250,754 | 12.77 | 13.32 | 12.59 | 13.13 | 68 | 38.04 | 2.819107 |
4/15/2020 | FTS | 109,867 | 173,871 | 467,026 | 38.41 | 38.83 | 37.54 | 37.59 | 63 | -362.8 | -2.13486 |
4/15/2020 | BOND | 109,717 | 181,665 | 241,375 | 108.54 | 109.2 | 108.28 | 109.12 | 60 | -34.1 | 0.534365 |
4/15/2020 | MC | 109,183 | 263,495 | 563,852 | 28.07 | 29.48 | 27.97 | 29.1 | 41 | 20.76 | 3.669398 |