CollectAI

close-nasdaq_etfs

2025/09/29

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20250929 0 87.15 87.26 86.665 86.665 1482 86.5577 down up incorrect
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20250929 0 91.07 91.33 90.92 90.94 360933 89.8235 down up incorrect
ACWI.US iShares Trust 20250929 0 138.03 139.18 137.58 137.68 2861493 136.4809 down down correct
ACWX.US iShares MSCI ACWI ex U.S. ETF 20250929 0 64.79 64.845 64.63 64.76 718655 63.7515 down down correct
AGNG.US Global X Aging Population ETF 20250929 0 32.93 32.96 32.73 32.91 10700 32.7542 down down correct
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20250929 0 22.54 22.54 22.4296 22.47 11615 22.0965 down down correct
AIA.US iShares Trust 20250929 0 94.13 94.64 94.13 94.25 90147 92.6354 up up correct
AIQ.US Global X Artificial Intelligence & Technology ETF 20250929 0 49.355 49.55 49.25 49.34 2301600 49.2968 down down correct
AIRR.US First Trust Exchange 20250929 0 96.13 96.57 95.46 95.62 872807 95.5941 down down correct
ALTY.US Global X Funds 20250929 0 11.87 11.87 11.84 11.8619 6894 11.4188 down down correct
ANGL.US VanEck Vectors ETF Trust 20250929 0 29.69 29.71 29.6714 29.7 962579 28.7932 up up correct
AQWA.US Global X Funds 20250929 0 19.38 19.38 19.325 19.345 800 19.1717 down down correct
ASET.US FlexShares Real Assets Allocation Index Fund 20250929 0 33.394 33.4194 33.39 33.4194 491 33.4034 up up correct
BBH.US VanEck Vectors Biotech ETF 20250929 0 161.67 163.4301 161.67 163.2042 3623 162.3906 up up correct
BGRN.US iShares Trust 20250929 0 48.06 48.15 48.06 48.1352 27043 47.1327 up up correct
BIB.US ProShares Ultra Nasdaq Biotechnology 20250929 0 57.47 58.39 57.37 58.3538 9303 58.2586 up up correct
BIS.US ProShares UltraShort Nasdaq Biotechnology 20250929 0 13.5959 13.5959 13.35 13.3557 9017 13.207 down down correct
BJK.US VanEck Vectors Gaming ETF 20250929 0 46.135 46.29 45.775 46.0801 6496 44.587 down down correct
BKCH.US Global X Blockchain ETF 20250929 0 81.38 86.5 80.985 86.33 67100 84.7669 up up correct
BLCN.US Siren ETF Trust 20250929 0 27.5 28.005 25.973 28.005 26600 27.2012 up up correct
BND.US Vanguard Bond Index Funds 20250929 0 74.31 74.4362 74.29 74.4 5534451 72.975 up up correct
BNDW.US Vanguard Total World Bond ETF 20250929 0 69.59 69.69 69.58 69.675 81905 67.9727 up up correct
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20250929 0 49.37 49.46 49.36 49.45 6673319 47.9595 up up correct
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20250929 0 35.05 35.21 35 35.08 544214 34.9292 up up correct
BSCP.US Invesco BulletShares 2025 Corporate Bond ETF 20250929 0 20.68 20.69 20.68 20.685 757370 20.5107 up up correct
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20250929 0 19.55 19.56 19.55 19.555 562673 19.2217 up up correct
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20250929 0 19.7 19.71 19.7 19.7 1301086 19.3551
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20250929 0 20.55 20.56 20.54 20.55 435464 20.1794
BSCT.US Invesco BulletShares 2029 Corporate Bond ETF 20250929 0 18.8 18.81 18.795 18.8 424600 18.4579
BSCU.US Invesco BulletShares 2030 Corporate Bond ETF 20250929 0 16.88 16.9 16.88 16.89 447600 16.5797 up up correct
BSCV.US Invesco BulletShares 2031 Corporate Bond ETF 20250929 0 16.67 16.68 16.65 16.67 249000 16.3589
BSJP.US Invesco BulletShares 2025 High Yield Corporate Bond ETF 20250929 0 23.05 23.07 23.05 23.07 218386 22.8927 up up correct
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20250929 0 23.41 23.41 23.38 23.3954 630045 22.8556 down down correct
BSJR.US Invesco BulletShares 2027 High Yield Corporate Bond ETF 20250929 0 22.74 22.76 22.74 22.755 157600 22.2225 up up correct
BSJS.US Invesco BulletShares 2028 High Yield Corporate Bond ETF 20250929 0 22.07 22.1 22.06 22.075 455100 21.5196 up up correct
BSJT.US Invesco BulletShares 2029 High Yield Corporate Bond ETF 20250929 0 21.61 21.62 21.52 21.61 61500 21.0294
BSMP.US Invesco Exchange 20250929 0 24.525 24.54 24.5 24.53 49061 24.4236 up up correct
BSMQ.US Invesco Exchange 20250929 0 23.623 23.65 23.613 23.64 47000 23.378 up down incorrect
BSMR.US Invesco Exchange 20250929 0 23.67 23.68 23.63 23.66 37400 23.4009 down up incorrect
BSMS.US Invesco Exchange 20250929 0 23.44 23.45 23.42 23.43 32500 23.1669 down up incorrect
BSMT.US Invesco Exchange 20250929 0 23.06 23.15 23.05 23.07 37200 22.8201 up up correct
BSMU.US Invesco BulletShares 2030 Municipal Bond ETF 20250929 0 21.9 21.94 21.89 21.9 50700 21.6592
BSMV.US Invesco BulletShares 2031 Municipal Bond ETF 20250929 0 20.99 21.043 20.97 20.99 43100 20.747
BUG.US Global X Funds 20250929 0 35.725 35.85 35.44 35.61 139860 35.5962 down down correct
CARZ.US First Trust NASDAQ Global Auto Index Fund 20250929 0 72.4 72.4058 72.4 72.4058 737 71.4246 up down incorrect
CATH.US Global X S&P 500 Catholic Values ETF 20250929 0 80.98 80.98 80.6502 80.7722 14172 80.3817 down up incorrect
CDC.US Victory Portfolios II 20250929 0 66.51 66.51 66.1 66.4214 15104 65.5076 down down correct
CDL.US Victory Portfolios II 20250929 0 69.49 69.49 69.01 69.2959 19384 68.3472 down down correct
CEFA.US Global X S&P Catholic Values Developed ex 20250929 0 36 36.03 35.8944 35.8944 1128 35.2613 down down correct
CFA.US VictoryShares US 500 Volatility Wtd ETF 20250929 0 90.75 90.76 90.5 90.6809 4369 90.2156 down down correct
CFO.US Victory Portfolios II 20250929 0 73.55 73.55 73.4007 73.5453 1268 73.1673 down down correct
CIBR.US First Trust Exchange 20250929 0 76.34 76.48 75.91 76.11 558897 75.901 down down correct
CIL.US Victory Portfolios II 20250929 0 51.3859 51.3859 51.3859 51.3859 60 51.1551
CLOU.US Global X Funds 20250929 0 23.71 23.75 23.565 23.69 213800 23.69 down down correct
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20250929 0 27.05 27.05 26.92 26.94 138296 24.9806 down down correct
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20250929 0 59.56 59.56 58.96 59.0819 17332 58.2541 down up incorrect
CTEC.US Global X Funds 20250929 0 50.115 50.115 49.69 49.8788 2981 49.6219 down down correct
CXSE.US WisdomTree Trust 20250929 0 44.16 44.3 44.12 44.27 57100 43.916 up up correct
DALI.US First Trust Dorsey Wright DALI 1 ETF 20250929 0 28.11 28.1876 28.11 28.1876 1864 28.1539 up up correct
DAPP.US VanEck Vectors ETF Trust 20250929 0 20.96 21.9 20.96 21.84 572200 21.84 up up correct
DAX.US Global X DAX Germany ETF 20250929 0 44.25 44.42 44.19 44.39 67318 44.3073 up up correct
DDI.US DoubleDown Interactive Co. Ltd. American Depository Shares 20250929 0 9.35 9.3701 9.28 9.31 41414 9.31 down down correct
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20250929 0 40.28 40.28 39.97 40.0803 3528 39.8115 down down correct
DEMZ.US Democratic Large Cap Core ETF 20250929 0 41.42 41.65 41.42 41.497 3000 41.1002 up up correct
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20250929 0 28.74 28.75 28.48 28.61 9400 28.5273 down down correct
DGRS.US WisdomTree Trust 20250929 0 50.4 50.4 49.7736 49.8725 18717 49.5255 down down correct
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20250929 0 89 89 88.45 88.68 836305 88.2509 down down correct
DMXF.US iShares ESG Advanced MSCI EAFE Index ETF 20250929 0 75.31 75.65 75.17 75.45 23300 73.0152 up up correct
DRIV.US Global X Funds 20250929 0 28.21 28.29 27.98 28.03 55418 27.8946 down down correct
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20250929 0 33.5631 33.5631 33.5631 33.5631 831 33.4841
DVOL.US First Trust Exchange 20250929 0 35.14 35.24 35.13 35.22 11100 35.1193 up up correct
DVY.US iShares Trust 20250929 0 141.66 141.66 140.56 141.42 346140 139.8377 down down correct
DWAS.US Invesco DWA SmallCap Momentum ETF 20250929 0 92.77 92.77 91.89 92.16 14100 92.16 down down correct
DWAW.US AdvisorShares Trust 20250929 0 43.791 43.8 43.681 43.681 1900 43.3495 down down correct
DWSH.US AdvisorShares Dorsey Wright Short ETF 20250929 0 6.87 6.9305 6.8606 6.8928 24988 6.4813 up up correct
DWUS.US AdvisorShares Trust 20250929 0 54.23 54.23 54.08 54.124 1300 54.1081 down down correct
DXJS.US WisdomTree Trust 20250929 0 42.16 42.24 42.02 42.115 35121 41.8956 down down correct
EBIZ.US Global X Funds 20250929 0 35.33 35.5686 35.13 35.46 5485 35.3863 up up correct
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20250929 0 24.42 24.42 24.28 24.29 6900 23.4632 down down correct
EEMA.US iShares MSCI Emerging Markets Asia ETF 20250929 0 91.48 91.83 91.2401 91.4558 29944 90.2589 down down correct
EFAS.US Global X MSCI SuperDividend EAFE ETF 20250929 0 18.97 18.97 18.83 18.845 21010 18.3331 down down correct
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20250929 0 95.23 95.47 95.23 95.39 4182261 93.0611 up down incorrect
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20250929 0 67.15 67.15 66.76 66.92 2619 65.4796 down up incorrect
EMIF.US iShares Emerging Markets Infrastructure ETF 20250929 0 25.69 25.72 25.6783 25.6783 2136 24.9117 down up incorrect
EMXC.US iShares MSCI Emerging Markets ex China ETF 20250929 0 67.4 67.65 67.285 67.34 1750028 66.0819 down down correct
EMXF.US iShares Trust 20250929 0 45.17 45.25 45.07 45.088 5200 44.0596 down down correct
ENZL.US iShares MSCI New Zealand ETF 20250929 0 45.27 45.605 45.14 45.485 7744 44.9133 up up correct
EQRR.US ProShares Equities for Rising Rates ETF 20250929 0 63.3776 63.4973 63.3776 63.4973 1416 63.2833 up up correct
ESGD.US iShares ESG Aware MSCI EAFE ETF 20250929 0 92.52 92.73 92.43 92.64 287678 90.9136 up up correct
ESGE.US iShares ESG Aware MSCI EM ETF 20250929 0 43.28 43.41 43.1943 43.24 359344 42.5175 down down correct
ESGU.US iShares ESG Aware MSCI USA ETF 20250929 0 145.31 145.51 144.81 145.19 1125168 144.746 down down correct
ESMV.US iShares ESG MSCI USA Min Vol Factor ETF 20250929 0 29.05 29.05 29.036 29.036 100 28.9109 down down correct
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20250929 0 121.95 122.06 121.3601 121.99 64828 120.499 up up correct
EUFN.US iShares MSCI Europe Financials ETF 20250929 0 34.27 34.33 34.065 34.16 474967 33.6775 down down correct
EWJV.US iShares Trust 20250929 0 39.3 39.3 39.12 39.173 35700 37.5425 down down correct
EWZS.US iShares MSCI Brazil Small 20250929 0 14.03 14.13 13.96 13.985 149070 13.602 down down correct
FAAR.US First Trust Exchange 20250929 0 30.75 30.75 30.3901 30.4804 31535 27.7673 down down correct
FAB.US First Trust Exchange 20250929 0 86.78 87.0464 86.72 87.0464 3153 86.555 up up correct
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20250929 0 160.64 160.64 160.08 160.4166 11778 160.408 down down correct
FALN.US iShares Fallen Angels USD Bond ETF 20250929 0 27.73 27.75 27.71 27.75 1151675 26.8713 up up correct
FCA.US First Trust Exchange 20250929 0 28.45 28.71 28.45 28.55 2100 28.4193 up down incorrect
FCAL.US First Trust Exchange 20250929 0 48.6 48.86 48.6 48.795 24305 47.9912 up down incorrect
FCEF.US First Trust CEF Income Opportunity ETF 20250929 0 22.79 22.81 22.7 22.775 6761 22.117 down down correct
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20250929 0 42.54 42.75 42.54 42.7156 20526 42.4408 up up correct
FDIV.US First Trust Strategic Income ETF 20250929 0 26.7523 26.83 26.7523 26.8073 5128 26.6059 up up correct
FDNI.US First Trust Dow Jones International Internet ETF 20250929 0 37.78 38.85 37.78 38.85 13450 38.4273 up down incorrect
FDT.US First Trust Exchange 20250929 0 75.21 75.2799 74.88 74.88 83084 73.8468 down up incorrect
FDTS.US First Trust Developed Markets ex 20250929 0 56.27 56.27 55.8 55.9923 654 55.3819 down down correct
FEM.US First Trust Emerging Markets AlphaDEX Fund 20250929 0 26.97 26.97 26.87 26.92 55100 26.7122 down down correct
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20250929 0 29.35 29.4288 29.2 29.32 69960 28.482 down down correct
FEMS.US First Trust Exchange 20250929 0 44.25 44.3199 43.68 43.95 33151 43.285 down down correct
FEP.US First Trust Europe AlphaDEX Fund 20250929 0 50.9 51.08 50.69 50.92 49900 50.3987 up up correct
FEUZ.US First Trust Exchange 20250929 0 58.71 58.85 58.4502 58.4772 3861 58.013 down down correct
FEX.US First Trust Large Cap Core AlphaDEX Fund 20250929 0 117 117 116.3282 116.6275 24894 116.2328 down down correct
FGM.US First Trust Germany AlphaDEX Fund 20250929 0 58.23 58.5 58.22 58.3472 3704 58.3103 up up correct
FICS.US First Trust International Developed Cap Strength ETF 20250929 0 37.68 37.77 37.65 37.755 24900 37.7225 up up correct
FID.US First Trust S&P International Dividend Aristocrats ETF 20250929 0 19.66 19.74 19.63 19.68 18712 19.3891 up up correct
FINX.US Global X FinTech ETF 20250929 0 33.82 34.15 33.62 34.08 20734 33.8866 up up correct
FIXD.US First Trust Exchange 20250929 0 44.34 44.515 44.34 44.445 462868 43.3693 up up correct
FJP.US First Trust Japan AlphaDEX Fund 20250929 0 66.08 66.13 65.24 65.77 16500 64.4999 down down correct
FKU.US First Trust United Kingdom AlphaDEX Fund 20250929 0 47.8 47.8 47.8 47.8 200 47.3571
FLN.US First Trust Latin America AlphaDEX Fund 20250929 0 21.48 21.52 21.36 21.44 3282 21.1495 down down correct
FMB.US First Trust Managed Municipal ETF 20250929 0 50.68 50.72 50.61 50.7 206909 49.8228 up down incorrect
FMHI.US First Trust Exchange 20250929 0 47.53 47.53 47.36 47.48 152284 46.4779 down up incorrect
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20250929 0 55.34 55.34 54.98 55.185 14527 54.9081 down down correct
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20250929 0 126.21 126.21 124.64 125.12 12499 124.745 down up incorrect
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20250929 0 91.79 91.79 91.03 91.12 14200 91.12 down up incorrect
FPA.US First Trust Asia Pacific Ex 20250929 0 37.2278 37.2278 37.2278 37.2278 89 36.2582
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20250929 0 32.24 32.24 32.18 32.2206 1721 32.118 down up incorrect
FPXI.US First Trust International Equity Opportunities ETF 20250929 0 59.69 60 59.612 59.7419 6605 59.6742 up down incorrect
FSZ.US First Trust Switzerland AlphaDEX Fund 20250929 0 76.15 76.15 76.15 76.15 300 75.8742
FTA.US First Trust Large Cap Value AlphaDEX Fund 20250929 0 83.43 83.43 82.7494 83.1 36789 82.6019 down down correct
FTAG.US First Trust Exchange 20250929 0 25.94 25.94 25.89 25.9 813 25.8342 down down correct
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20250929 0 161.07 161.14 160.5 160.9404 6110 160.908 down down correct
FTCS.US First Trust Capital Strength ETF 20250929 0 93.19 93.27 92.87 93.23 231423 92.9689 up up correct
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20250929 0 26.05 26.085 25.9626 26.01 336859 22.4303 down down correct
FTHI.US First Trust BuyWrite Income ETF 20250929 0 23.74 23.77 23.63 23.67 545104 22.6276 down down correct
FTRI.US First Trust Exchange 20250929 0 15.08 15.1069 15.04 15.065 21476 14.9565 down down correct
FTSL.US First Trust Senior Loan Fund 20250929 0 45.92 45.97 45.84 45.86 863881 44.4282 down down correct
FTSM.US First Trust Enhanced Short Maturity ETF 20250929 0 60.09 60.11 60.09 60.11 617618 58.901 up up correct
FTXG.US First Trust Nasdaq Food & Beverage ETF 20250929 0 21.2835 21.37 21.2605 21.3585 42221 21.1654 up up correct
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20250929 0 27.75 27.826 27.7193 27.826 1661 27.7156 up up correct
FTXL.US First Trust Nasdaq Semiconductor ETF 20250929 0 112.255 112.255 111.0304 111.1382 3797 111.0391 down down correct
FTXN.US First Trust Nasdaq Oil & Gas ETF 20250929 0 29.29 29.29 28.62 28.7323 15957 28.5159 down down correct
FTXO.US First Trust Nasdaq Bank ETF 20250929 0 36.28 36.28 35.61 35.89 36711 35.676 down down correct
FTXR.US First Trust Nasdaq Transportation ETF 20250929 0 35.4 35.4 34.9501 35.2 5412 35.0485 down down correct
FV.US First Trust Dorsey Wright Focus 5 ETF 20250929 0 62.16 62.16 61.8101 62.01 93413 61.8776 down down correct
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20250929 0 36.16 36.16 36 36.08 6168 35.7636 down down correct
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20250929 0 91.27 91.27 90.56 90.8 16900 90.8 down down correct
FYT.US First Trust Small Cap Value AlphaDEX Fund 20250929 0 56.54 56.54 55.6315 55.8482 5014 55.5409 down down correct
FYX.US First Trust Exchange 20250929 0 110.21 110.21 108.52 108.82 11039 108.4772 down down correct
GLDI.US Credit Suisse X 20250929 0 167.45 168.872 167.45 168.77 11100 154.226 up down incorrect
GNMA.US iShares GNMA Bond ETF 20250929 0 44.4 44.47 44.34 44.41 8363 43.491 up down incorrect
GNOM.US Global X Genomics & Biotechnology ETF 20250929 0 38.16 38.405 38.11 38.3355 4690 37.8499 up down incorrect
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20250929 0 149.97 150.1694 149.3 149.66 201764 149.3349 down up incorrect
GXTG.US Global X Funds 20250929 0 27.6 27.6395 27.56 27.6395 679 27.3314 up down incorrect
HERD.US Pacer Cash Cows Fund of Funds ETF 20250929 0 42.36 42.37 42.25 42.345 2100 41.2379 down down correct
HERO.US Global X Funds 20250929 0 33.87 34.19 33.69 33.94 28400 33.5646 up up correct
HLAL.US Wahed FTSE USA Shariah ETF 20250929 0 59.29 59.41 59.07 59.21 184600 59.1372 down down correct
HNDL.US Strategy Shares 20250929 0 22.22 22.28 22.22 22.24 55900 21.5978 up up correct
HYDR.US Global X Hydrogen ETF 20250929 0 33.45 33.5 32.917 33.094 34800 32.1576 down down correct
HYLS.US First Trust Tactical High Yield ETF 20250929 0 42.07 42.12 41.96 42.08 466650 40.7371 up up correct
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20250929 0 47.52 47.52 47.41 47.47 13300 46.0748 down down correct
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20250929 0 22.64 22.64 22.47 22.545 50449 22.0034 down down correct
IBB.US iShares Biotechnology ETF 20250929 0 141.56 142.79 140.83 142.41 1829543 142.2561 up up correct
IBBQ.US Invesco Nasdaq Biotechnology ETF 20250929 0 24.02 24.08 23.98 24.067 8200 23.9905 up up correct
IBTA.US iShares Trust 20250929 0 27.16 28.3 26.97 28.04 297300 28.04 up up correct
IBTF.US iShares Trust 20250929 0 23.36 23.37 23.36 23.365 489500 23.13 up down incorrect
IBTG.US iShares Trust 20250929 0 22.94 22.95 22.94 22.945 286000 22.4999 up up correct
IBTH.US iShares Trust 20250929 0 22.49 22.5 22.485 22.495 266200 22.0759 up up correct
IBTI.US iShares Trust 20250929 0 22.38 22.38 22.363 22.375 156900 21.9652 down down correct
IBTJ.US iShares Trust 20250929 0 21.93 21.96 21.93 21.955 126600 21.5585 up up correct
IBTK.US iShares iBonds Dec 2030 Term Treasury ETF 20250929 0 19.85 19.8787 19.845 19.865 110262 19.5058 up down incorrect
IBTL.US iShares iBonds Dec 2031 Term Treasury ETF 20250929 0 20.54 20.58 20.54 20.565 94300 20.178 up down incorrect
ICLN.US iShares Global Clean Energy ETF 20250929 0 15.32 15.45 15.31 15.41 2713972 15.2908 up down incorrect
IEF.US iShares 7 20250929 0 96.34 96.55 96.325 96.5 6357833 94.7268 up up correct
IEI.US iShares 3 20250929 0 119.39 119.52 119.375 119.47 945579 117.3614 up up correct
IEUS.US iShares MSCI Europe Small 20250929 0 66.9438 66.9438 66.68 66.84 3282 66.0397 down down correct
IFGL.US iShares International Developed Real Estate ETF 20250929 0 22.85 22.9644 22.85 22.915 16724 22.6033 up up correct
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20250929 0 24.22 24.32 24.22 24.32 30084 24.1715 up up correct
IGF.US iShares Trust 20250929 0 61.06 61.06 60.72 60.91 527365 59.9358 down down correct
IGIB.US iShares 5 20250929 0 54.07 54.125 54.035 54.09 1172520 52.8315 up up correct
IGOV.US iShares International Treasury Bond ETF 20250929 0 42.47 42.57 42.47 42.56 2910174 41.9677 up up correct
IGSB.US iShares 1 20250929 0 52.9847 53.03 52.9847 53.01 1681042 51.826 up up correct
IHYF.US Invesco High Yield Bond Factor ETF 20250929 0 22.82 22.92 22.81 22.8208 9955 22.1743 up up correct
IJT.US iShares S&P Small 20250929 0 141.62 141.62 140.735 141.31 79401 140.9009 down up incorrect
IMCV.US iShares Morningstar Mid 20250929 0 80.41 80.41 79.91 80.23 77500 79.7114 down up incorrect
INDY.US iShares India 50 ETF 20250929 0 51.1 51.14 50.95 50.98 117819 47.0843 down up incorrect
INFR.US Legg Mason Global Infrastructure ETF 20250929 0 26.335 26.335 26.335 26.335 100 25.8801
IPKW.US Invesco International BuyBack Achievers ETF 20250929 0 52.57 52.7099 52.36 52.4915 51505 51.7973 down down correct
ISHG.US iShares 1 20250929 0 75.71 76.11 75.71 76.06 43382 74.9673 up up correct
ISTB.US iShares Core 1 20250929 0 48.82 48.84 48.8039 48.82 346588 47.8133
IUS.US Invesco RAFI Strategic US ETF 20250929 0 55.28 55.28 54.91 55.034 45605 54.8308 down up incorrect
IUSB.US iShares Core Total USD Bond Market ETF 20250929 0 46.68 46.74 46.655 46.71 1971298 45.7464 up down incorrect
IUSG.US iShares Core S&P U.S. Growth ETF 20250929 0 164.16 164.72 163.42 163.9 1368836 163.6411 down up incorrect
IUSV.US iShares Core S&P U.S. Value ETF 20250929 0 99.73 99.73 99.32 99.66 1349323 99.1283 down down correct
IXUS.US iShares Core MSCI Total International Stock ETF 20250929 0 82.28 82.3738 82.135 82.28 1245457 80.7629
JKI.US iShares Morningstar Mid 20250929 0 80.41 80.41 79.91 80.2337 77480 80.2337 down down correct
JOET.US Virtus ETF Trust II 20250929 0 43.13 43.13 42.927 43.07 14300 42.7924 down down correct
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20250929 0 76.39 76.39 75.109 75.2411 7657 75.0252 down down correct
KBWB.US Invesco Exchange 20250929 0 79.43 79.44 78.36 78.98 2602764 78.5688 down down correct
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20250929 0 13.6 13.61 13.4 13.46 391476 12.755 down down correct
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20250929 0 122.57 122.57 121.825 122.2528 22862 121.6731 down down correct
KBWR.US Invesco KBW Regional Banking ETF 20250929 0 60.986 60.986 60.8354 60.8354 444 60.4112 down down correct
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20250929 0 15.98 15.98 15.77 15.82 114727 15.2039 down down correct
KRMA.US Global X Conscious Companies ETF 20250929 0 43.11 43.12 42.89 42.9501 6901 42.023 down down correct
KROP.US Global X Funds 20250929 0 31.53 31.71 31.53 31.6254 390 31.0019 up up correct
LDEM.US iShares ESG MSCI EM Leaders ETF 20250929 0 58.76 58.76 58.703 58.703 3000 57.4277 down down correct
LDSF.US First Trust Exchange 20250929 0 19.06 19.14 19.06 19.14 40800 18.7083 up up correct
LEGR.US First Trust Exchange 20250929 0 56.16 56.31 56.13 56.2203 3269 55.9723 up up correct
LMBS.US First Trust Low Duration Opportunities ETF 20250929 0 49.75 49.7599 49.66 49.7449 838553 48.7411 down down correct
LRGE.US ClearBridge Large Cap Growth ESG ETF 20250929 0 82.91 83.365 82.91 83.0678 14187 82.9643 up up correct
LVHD.US Legg Mason Low Volatility High Dividend ETF 20250929 0 41.11 41.11 40.895 41.01 50521 40.222 down down correct
MBB.US iShares Trust 20250929 0 95.01 95.2 94.95 95.19 3643819 93.1981 up up correct
MCHI.US iShares MSCI China ETF 20250929 0 65.56 65.76 65.365 65.53 1442646 64.7387 down down correct
MDIV.US First Trust Multi 20250929 0 16.07 16.07 15.98 16.0087 53453 15.5437 down down correct
MILN.US Global X Millennials Consumer ETF 20250929 0 50.02 50.18 49.85 50.05 8624 49.9451 up up correct
NFTY.US First Trust Exchange 20250929 0 57.05 57.15 57.01 57.11 8800 56.4015 up up correct
NXTG.US First Trust Exchange 20250929 0 103.82 103.82 103.0304 103.0438 6171 102.539 down down correct
ONEQ.US Fidelity Nasdaq Composite Index ETF 20250929 0 89 89.3 88.5729 88.87 207388 88.7258 down down correct
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20250929 0 13.51 13.53 13.46 13.48 5564306 12.9762 down down correct
PDP.US Invesco DWA Momentum ETF 20250929 0 117.53 117.85 117.07 117.32 12400 117.32 down down correct
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20250929 0 21.08 21.08 20.88 20.96 246302 20.54 down down correct
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20250929 0 101.37 101.37 101.37 101.37 200 101.37
PFF.US iShares Preferred and Income Securities ETF 20250929 0 31.84 31.86 31.75 31.785 1896419 30.9908 down down correct
PFI.US Invesco DWA Financial Momentum ETF 20250929 0 57.68 58.2022 57.68 58.2022 2839 58.076 up up correct
PFM.US Invesco Dividend Achievers ETF 20250929 0 50.67 50.67 50.29 50.4071 9631 50.2267 down down correct
PGJ.US Invesco Golden Dragon China ETF 20250929 0 33.4 33.71 33.3 33.4741 51295 33.2428 up up correct
PHO.US Invesco Water Resources ETF 20250929 0 71.68 71.68 71.1817 71.402 41405 71.3189 down down correct
PID.US Invesco International Dividend Achievers ETF 20250929 0 21.22 21.2295 21.16 21.19 39152 21.0753 down down correct
PIE.US Invesco DWA Emerging Markets Momentum ETF 20250929 0 23.89 24.115 23.7701 24.0571 21535 23.8198 up up correct
PIO.US Invesco Global Water ETF 20250929 0 44.17 44.27 44.14 44.2347 6585 44.1956 up down incorrect
PIZ.US Invesco DWA Developed Markets Momentum ETF 20250929 0 47.36 47.51 47.28 47.3963 31971 47.1993 up down incorrect
PKW.US Invesco BuyBack Achievers ETF 20250929 0 133.06 133.09 132.11 132.7708 28417 132.5024 down up incorrect
PNQI.US Invesco NASDAQ Internet ETF 20250929 0 56.41 56.58 56.4 56.57 16900 56.57 up up correct
PPH.US VanEck Vectors ETF Trust 20250929 0 86.83 87.35 86.52 87.33 194072 86.6912 up down incorrect
PRFZ.US Invesco FTSE RAFI US 1500 Small 20250929 0 45.81 45.81 45.28 45.44 63118 45.3293 down up incorrect
PRN.US Invesco DWA Industrials Momentum ETF 20250929 0 172.2 172.2 170.31 170.56 6200 170.56 down down correct
PSC.US Principal Exchange 20250929 0 57.59 57.59 56.9 57.1 65949 56.9366 down down correct
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20250929 0 32.65 32.65 32.2401 32.5028 6621 32.3592 down down correct
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20250929 0 112.53 112.53 111.57 112.2075 732 111.909 down down correct
PSCE.US Invesco S&P SmallCap Energy ETF 20250929 0 44.3 44.3 42.99 43.35 31203 43.0508 down down correct
PSCF.US Invesco S&P SmallCap Financials ETF 20250929 0 57.3 57.4626 57.3 57.4626 238 57.1756 up up correct
PSCH.US Invesco S&P SmallCap Health Care ETF 20250929 0 40.99 41.22 40.99 41.16 5700 41.16 up up correct
PSCI.US Invesco S&P SmallCap Industrials ETF 20250929 0 150.02 150.02 148.3421 148.3832 1407 146.6802 down down correct
PSCM.US Invesco S&P SmallCap Materials ETF 20250929 0 76.4 76.6729 76.4 76.6729 1187 76.4119 up up correct
PSCT.US Invesco S&P SmallCap Information Technology ETF 20250929 0 52.66 52.92 52.65 52.87 7400 52.87 up up correct
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20250929 0 57.2222 57.2222 57.2222 57.2222 227 56.9918
PSET.US Principal Exchange 20250929 0 75.93 75.9799 75.71 75.7267 4133 75.4856 down down correct
PSL.US Invesco Exchange 20250929 0 109.395 109.7055 109.38 109.7055 2365 109.4523 up up correct
PTF.US Invesco Exchange 20250929 0 75.36 75.58 74.67 74.73 16100 74.73 down down correct
PTH.US Invesco DWA Healthcare Momentum ETF 20250929 0 43.28 43.83 43.28 43.8051 6379 42.5118 up up correct
PUI.US Invesco DWA Utilities Momentum ETF 20250929 0 45.74 46 45.54 45.8232 2311 45.561 up up correct
PXI.US Invesco DWA Energy Momentum ETF 20250929 0 48.12 48.12 47.01 47.35 3092 47.1083 down down correct
PY.US Principal Exchange 20250929 0 52.31 52.36 52.18 52.3091 12375 51.7227 down down correct
PYZ.US Invesco DWA Basic Materials Momentum ETF 20250929 0 107.27 107.27 105.5413 105.5413 247 105.3953 down down correct
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20250929 0 56.76 56.76 56.2 56.3264 99535 55.8651 down down correct
QAT.US iShares MSCI Qatar ETF 20250929 0 19.51 19.51 19.405 19.425 6200 19.193 down down correct
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20250929 0 42.38 42.71 41.744 42.11 1242049 42.0703 down down correct
QCLR.US Global X NASDAQ 100® Collar 95 20250929 0 32.17 32.17 32.13 32.13 200 28.0395 down down correct
QQEW.US First Trust NASDAQ 20250929 0 141.06 141.55 140.9 141.2554 54255 141.0722 up down incorrect
QQJG.US Invesco ESG NASDAQ Next Gen 100 ETF 20250929 0 27.07 27.0865 27.07 27.0865 569 23.836 up down incorrect
QQMG.US Invesco ESG NASDAQ 100 ETF 20250929 0 41.15 41.41 41.11 41.147 11600 41.1034 down up incorrect
QQQ.US Invesco QQQ Trust Series 1 20250929 0 599.11 602.05 597.41 598.73 48332930 597.9595 down up incorrect
QQQA.US ProShares Trust 20250929 0 46.64 46.86 46.61 46.653 1500 46.6503 up down incorrect
QQQJ.US Invesco NASDAQ Next Gen 100 ETF 20250929 0 35.82 35.83 35.68 35.78 63108 35.7169 down down correct
QQQM.US Invesco NASDAQ 100 ETF 20250929 0 246.63 247.81 245.94 246.48 3760729 246.1667 down down correct
QQXT.US First Trust NASDAQ 20250929 0 98.45 99.01 98.45 98.96 12500 98.275 up down incorrect
QRMI.US Global X NASDAQ 100® Risk Managed Income ETF 20250929 0 15.83 15.86 15.81 15.835 4000 15.0574 up down incorrect
QTEC.US First Trust Exchange 20250929 0 230.45 231.08 229.67 229.72 85700 229.72 down up incorrect
QTR.US Global X NASDAQ 100 Tail Risk ETF 20250929 0 35.52 35.52 35.44 35.44 1200 29.9466 down up incorrect
QYLD.US Global X NASDAQ 100 Covered Call ETF 20250929 0 16.98 17.01 16.96 16.99 5770001 16.1574 up down incorrect
QYLG.US Global X Funds 20250929 0 29.23 29.38 29.23 29.27 29800 25.6925 up down incorrect
RDVY.US First Trust Rising Dividend Achievers ETF 20250929 0 67.59 67.59 67.12 67.29 1432561 67.0996 down down correct
REIT.US ALPS Active REIT ETF 20250929 0 26.7 26.7 26.545 26.578 5900 26.3704 down down correct
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20250929 0 76.63 76.6357 76.46 76.6357 5123 75.6893 up up correct
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20250929 0 75.56 75.74 75.53 75.5702 1376 74.9545 up up correct
RFEU.US First Trust RiverFront Dynamic Europe ETF 20250929 0 70.345 70.345 70.345 70.345 113 69.7051
RING.US iShares MSCI Global Gold Miners ETF 20250929 0 65.35 65.5291 64 64.43 668297 64.0964 down down correct
RNDV.US First Trust US Equity Dividend Select ETF 20250929 0 35.625 35.625 35.4983 35.535 3868 35.535 down down correct
RNEM.US First Trust Exchange 20250929 0 54.3 54.37 54.185 54.185 1743 53.8606 down down correct
RNMC.US First Trust Mid Cap US Equity Select ETF 20250929 0 36.66 36.79 36.52 36.5594 2229 36.5594 down down correct
RNRG.US Global X Renewable Energy Producers ETF 20250929 0 31.7 32 31.7 31.91 4198 31.5528 up up correct
RNSC.US First Trust Small Cap US Equity Select ETF 20250929 0 31.16 31.345 31.16 31.275 1555 31.275 up up correct
ROBT.US First Trust Exchange 20250929 0 52.88 52.9 52.61 52.623 37900 52.623 down down correct
RTH.US VanEck Vectors ETF Trust 20250929 0 250.18 251.0994 249.37 251.0994 3691 248.6956 up up correct
SARK.US Tuttle Capital Short Innovation ETF 20250929 0 29.46 29.645 28.83 28.85 1018231 28.0134 down down correct
SCZ.US iShares MSCI EAFE Small 20250929 0 76.43 76.51 76.28 76.51 665993 75.0444 up up correct
SDG.US iShares MSCI Global Impact ETF 20250929 0 82.23 82.67 82.23 82.5201 5695 81.6928 up up correct
SDVY.US First Trust Exchange 20250929 0 38.34 38.34 37.8869 38.01 1016914 37.8841 down down correct
SHV.US iShares Short Treasury Bond ETF 20250929 0 110.47 110.48 110.47 110.48 2385905 108.4029 up up correct
SHY.US iShares Trust 20250929 0 82.9 82.93 82.9 82.92 3837216 81.4376 up up correct
SKOR.US FlexShares Credit 20250929 0 49.21 49.2482 49.16 49.2391 48681 48.1369 up up correct
SKYU.US ProShares Ultra Cloud Computing 20250929 0 40.914 41 40.71 40.774 1900 40.6438 down down correct
SKYY.US First Trust Exchange 20250929 0 135.6 135.88 134.97 135.17 299100 135.17 down down correct
SLQD.US iShares Trust 20250929 0 50.78 50.81 50.78 50.79 74639 49.7169 up up correct
SLVO.US Credit Suisse X 20250929 0 92.28 92.5 91.91 92.32 29100 74.8998 up up correct
SMH.US VanEck Vectors Semiconductor ETF 20250929 0 324.65 326.83 322.47 322.66 5833600 321.6591 down down correct
SNSR.US Global X Internet of Things ETF 20250929 0 39.18 39.18 38.7401 38.8394 8585 38.6834 down down correct
SOCL.US Global X Funds 20250929 0 61.44 61.8812 61.2125 61.33 12341 61.1881 down down correct
SOXQ.US Invesco PHLX Semiconductor ETF 20250929 0 50.13 50.44 49.695 49.72 207600 49.6646 down down correct
SOXX.US iShares Semiconductor ETF 20250929 0 271.72 272.8 268.87 268.93 5954900 268.5365 down down correct
SPC.US CrossingBridge Pre 20250929 0 21.65 21.69 21.65 21.67 2533 18.9804 up up correct
SPRX.US Spear Alpha ETF 20250929 0 39.06 39.124 38.54 38.612 125800 38.612 down down correct
SQLV.US Legg Mason ETF Investment Trust 20250929 0 43.26 43.26 42.68 42.68 330 42.5368 down down correct
SQQQ.US ProShares Trust 20250929 0 15.32 15.46 15.1 15.34 20127720 74.9827 up up correct
SRET.US Global X SuperDividend REIT ETF 20250929 0 21.51 21.57 21.42 21.48 33753 20.6359 down down correct
SUSB.US iShares ESG 1 20250929 0 25.29 25.3 25.28 25.29 116428 24.7286
SUSC.US iShares ESG USD Corporate Bond ETF 20250929 0 23.55 23.6 23.55 23.575 190977 23.0634 up up correct
SUSL.US iShares ESG MSCI USA Leaders ETF 20250929 0 116.34 116.38 116.07 116.271 5300 115.9297 down down correct
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20250929 0 99.13 99.13 98.05 98.11 90897 97.6295 down down correct
TLT.US iShares 20+ Year Treasury Bond ETF 20250929 0 89.29 89.74 89.26 89.63 32286200 87.7089 up up correct
TQQQ.US ProShares UltraPro QQQ 20250929 0 102.79 104.28 101.94 102.6 92393200 51.2198 down down correct
TUR.US iShares Inc. 20250929 0 34.46 34.62 34.3535 34.57 262236 34.2183 up up correct
UAE.US iShares MSCI UAE ETF 20250929 0 18.96 18.96 18.74 18.82 259500 18.6374 down down correct
UCRD.US VictoryShares ESG Corporate Bond ETF 20250929 0 21.825 21.825 21.825 21.825 100 21.4613
UCYB.US ProShares Ultra Nasdaq Cybersecurity 20250929 0 61.38 61.48 61.31 61.48 1300 61.0578 up up correct
UFO.US Procure ETF Trust II 20250929 0 35.51 35.59 35.34 35.55 55200 35.4678 up up correct
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20250929 0 52.19 52.26 52.165 52.22 2683264 51.0193 up up correct
USMC.US Principal U.S. Mega 20250929 0 67.97 67.98 67.57 67.7745 55818 67.4991 down down correct
USOI.US Credit Suisse X 20250929 0 52 52 51.28 51.374 43800 48.0003 down down correct
USXF.US iShares ESG Advanced MSCI USA ETF 20250929 0 57.07 57.267 56.87 57.02 62300 56.8425 down down correct
VCIT.US Vanguard Intermediate 20250929 0 84.05 84.16 84.01 84.11 9326776 82.1798 up up correct
VCLT.US Vanguard Long 20250929 0 77.68 77.895 77.59 77.82 4192203 75.806 up up correct
VCSH.US Vanguard Scottsdale Funds 20250929 0 79.87 79.92 79.86 79.88 8033367 78.1513 up up correct
VGIT.US Vanguard Intermediate 20250929 0 59.97 60.05 59.96 60.03 2870951 58.922 up up correct
VGLT.US Vanguard Scottsdale Funds 20250929 0 56.8 57.05 56.78 56.98 1054978 55.7482 up up correct
VGSH.US Vanguard Short 20250929 0 58.8 58.82 58.79 58.82 2833276 57.7209 up up correct
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20250929 0 88.81 89.11 88.76 88.93 398231 88.4122 up up correct
VMBS.US Vanguard Mortgage 20250929 0 46.91 47.03 46.91 47.01 3110482 46.0516 up up correct
VNQI.US Vanguard Global ex 20250929 0 47.43 47.535 47.3913 47.53 165840 45.3731 up up correct
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20250929 0 302.18 302.197 300.825 301.58 119568 300.7293 down down correct
VONG.US Vanguard Scottsdale Funds 20250929 0 120.18 120.59 119.6902 119.97 3980265 119.8343 down down correct
VONV.US Vanguard Scottsdale Funds 20250929 0 89.46 89.46 88.92 89.18 1506042 88.7061 down down correct
VPN.US Global X Funds 20250929 0 20.51 20.525 20.3 20.31 312930 20.1802 down down correct
VRIG.US Invesco Actively Managed Exchange 20250929 0 25.08 25.08 25.07 25.075 154479 24.5822 down down correct
VSDA.US VictoryShares Dividend Accelerator ETF 20250929 0 53.39 53.47 53.0174 53.1917 12303 52.5872 down down correct
VSMV.US VictoryShares US Multi 20250929 0 53.41 53.42 53.21 53.2985 46464 53.0165 down down correct
VTC.US Vanguard Scottsdale Funds 20250929 0 78.3 78.49 78.3 78.42 61284 76.5733 up up correct
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20250929 0 293.8 293.9 292.54 293.1915 12008 292.323 down down correct
VTIP.US Vanguard Malvern Funds 20250929 0 50.64 50.64 50.62 50.62 1439062 49.2632 down down correct
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20250929 0 235.45 235.45 232.9401 233.45 15723 232.8045 down down correct
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20250929 0 98.18 98.21 97.35 97.67 1920000 97.2832 down down correct
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20250929 0 156.82 156.82 154.915 155.3919 40744 154.5829 down down correct
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20250929 0 67 67.09 66.971 67.03 308275 65.148 up down incorrect
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20250929 0 73.1 73.23 73.01 73.14 3607110 71.8208 up down incorrect
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20250929 0 84.41 84.495 84.245 84.3655 688794 83.4817 down up incorrect
WCBR.US WisdomTree Trust 20250929 0 31.69 31.86 31.56 31.765 10400 31.765 up down incorrect
WOOD.US iShares Global Timber & Forestry ETF 20250929 0 73.52 73.52 73.0579 73.2236 2462 72.146 down down correct
XT.US iShares Exponential Technologies ETF 20250929 0 71.34 71.46 71.26 71.34 64849 66.2585
YLCO.US Global X YieldCo & Renewable Energy Income ETF 20250929 0 31.7 32 31.7 31.91 4198 31.5528 up up correct
YLDE.US ClearBridge Dividend Strategy ESG ETF 20250929 0 54.51 54.51 54.255 54.33 6458 52.4709 down down correct

CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.