CollectAI

close-nasdaq_etfs

2025/10/14

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20251014 0 83.121 84.35 83.121 83.8756 4600 83.7718 up up correct
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20251014 0 90.26 91.37 89.9 90.78 1889467 89.6654 up up correct
ACWI.US iShares Trust 20251014 0 136.5 138.39 135.99 137.68 3189578 136.4809 up up correct
ACWX.US iShares MSCI ACWI ex U.S. ETF 20251014 0 64.39 65.275 64.29 65.04 838418 64.0271 up up correct
AGNG.US Global X Aging Population ETF 20251014 0 33.6 33.98 33.59 33.9 14600 33.7395 up up correct
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20251014 0 22.52 22.555 22.35 22.46 19585 22.0867 down down correct
AIA.US iShares Trust 20251014 0 93.2 94.91 92.81 93.84 537642 92.2325 up up correct
AIQ.US Global X Artificial Intelligence & Technology ETF 20251014 0 49.545 50.32 49.06 49.81 1483800 49.7664 up up correct
AIRR.US First Trust Exchange 20251014 0 95.35 98.43 94.69 97.73 1067946 97.7035 up up correct
ALTY.US Global X Funds 20251014 0 11.75 11.795 11.6935 11.78 9079 11.4123 up up correct
ANGL.US VanEck Vectors ETF Trust 20251014 0 29.31 29.45 29.28 29.41 662647 28.6532 up up correct
AQWA.US Global X Funds 20251014 0 19.19 19.675 19.15 19.52 40100 19.3451 up up correct
ASET.US FlexShares Real Assets Allocation Index Fund 20251014 0 33.325 33.325 33.325 33.325 200 33.309
BBH.US VanEck Vectors Biotech ETF 20251014 0 172.9554 174.1875 172.9554 173.5171 2377 172.6521 up down incorrect
BGRN.US iShares Trust 20251014 0 48.11 48.24 48.1 48.21 18362 47.37 up up correct
BIB.US ProShares Ultra Nasdaq Biotechnology 20251014 0 62.98 65.34 62.72 64.6563 16794 64.5508 up up correct
BIS.US ProShares UltraShort Nasdaq Biotechnology 20251014 0 12.27 12.27 11.91 12.0196 5947 11.8858 down down correct
BJK.US VanEck Vectors Gaming ETF 20251014 0 41 41.8599 41 41.7424 2086 40.3898 up up correct
BKCH.US Global X Blockchain ETF 20251014 0 107.63 120.64 104.186 117.19 157600 115.0681 up up correct
BLCN.US Siren ETF Trust 20251014 0 28.71 29.8 28.683 29.105 7800 28.2696 up up correct
BND.US Vanguard Bond Index Funds 20251014 0 74.63 74.78 74.57 74.75 6550097 73.553 up up correct
BNDW.US Vanguard Total World Bond ETF 20251014 0 69.93 70.055 69.91 70.035 68121 68.5048 up up correct
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20251014 0 49.65 49.7399 49.63 49.71 4724356 48.3142 up down incorrect
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20251014 0 36.17 36.745 35.65 36.47 747171 36.3132 up down incorrect
BSCP.US Invesco BulletShares 2025 Corporate Bond ETF 20251014 0 20.72 20.73 20.71 20.715 555500 20.5405 down up incorrect
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20251014 0 19.59 19.6 19.59 19.595 542864 19.261 up down incorrect
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20251014 0 19.76 19.78 19.75 19.77 836308 19.4239 up down incorrect
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20251014 0 20.63 20.65 20.61 20.64 576651 20.2677 up down incorrect
BSCT.US Invesco BulletShares 2029 Corporate Bond ETF 20251014 0 18.86 18.91 18.85 18.91 505600 18.5659 up down incorrect
BSCU.US Invesco BulletShares 2030 Corporate Bond ETF 20251014 0 16.98 17.009 16.94 16.99 483800 16.6779 up up correct
BSCV.US Invesco BulletShares 2031 Corporate Bond ETF 20251014 0 16.76 16.8 16.72 16.78 756300 16.4669 up up correct
BSJP.US Invesco BulletShares 2025 High Yield Corporate Bond ETF 20251014 0 23.08 23.1 23.08 23.095 75188 22.9175 up up correct
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20251014 0 23.37 23.43 23.37 23.425 152305 22.8845 up up correct
BSJR.US Invesco BulletShares 2027 High Yield Corporate Bond ETF 20251014 0 22.66 22.73 22.65 22.71 107100 22.1786 up up correct
BSJS.US Invesco BulletShares 2028 High Yield Corporate Bond ETF 20251014 0 21.96 22.04 21.91 22.03 131900 21.4757 up up correct
BSJT.US Invesco BulletShares 2029 High Yield Corporate Bond ETF 20251014 0 21.36 21.52 21.36 21.47 279100 20.8932 up up correct
BSMP.US Invesco Exchange 20251014 0 24.56 24.56 24.53 24.54 73259 24.4335 down down correct
BSMQ.US Invesco Exchange 20251014 0 23.66 23.66 23.635 23.639 76300 23.377 down down correct
BSMR.US Invesco Exchange 20251014 0 23.7 23.73 23.67 23.705 32800 23.4454 up down incorrect
BSMS.US Invesco Exchange 20251014 0 23.53 23.53 23.43 23.48 23800 23.2163 down up incorrect
BSMT.US Invesco Exchange 20251014 0 23.18 23.18 23.13 23.16 26300 22.9091 down up incorrect
BSMU.US Invesco BulletShares 2030 Municipal Bond ETF 20251014 0 22.018 22.03 21.995 22 43000 21.7581 down up incorrect
BSMV.US Invesco BulletShares 2031 Municipal Bond ETF 20251014 0 21.21 21.21 21.14 21.15 14200 20.9052 down up incorrect
BUG.US Global X Funds 20251014 0 34.64 34.81 34.24 34.54 171513 34.5266 down down correct
CARZ.US First Trust NASDAQ Global Auto Index Fund 20251014 0 73.68 74.43 72.75 73.7043 14808 72.7055 up up correct
CATH.US Global X S&P 500 Catholic Values ETF 20251014 0 79.71 80.855 79.47 80.45 58102 80.061 up up correct
CDC.US Victory Portfolios II 20251014 0 65.44 66.245 65.44 66.1942 9814 65.4877 up up correct
CDL.US Victory Portfolios II 20251014 0 68.07 69.13 68.07 69.0639 11949 68.3314 up down incorrect
CEFA.US Global X S&P Catholic Values Developed ex 20251014 0 36.087 36.19 36.087 36.1106 7453 35.4737 up down incorrect
CFA.US VictoryShares US 500 Volatility Wtd ETF 20251014 0 88.81 90.515 88.81 90.2655 4046 89.9071 up down incorrect
CFO.US Victory Portfolios II 20251014 0 71.98 73.375 71.98 73.1632 4304 72.8713 up up correct
CIBR.US First Trust Exchange 20251014 0 75.85 76.4 75.08 75.88 492776 75.6717 up up correct
CIL.US Victory Portfolios II 20251014 0 51 51.47 50.95 51.3271 9526 51.2036 up up correct
CLOU.US Global X Funds 20251014 0 22.87 23.265 22.71 23.09 77000 23.09 up up correct
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20251014 0 26.3 26.46 26.25 26.3653 110533 24.4477 up up correct
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20251014 0 57.26 58.08 57.26 57.9214 9987 57.3257 up up correct
CTEC.US Global X Funds 20251014 0 55.0516 58.1172 55.0516 57.3286 2551 57.0334 up up correct
CXSE.US WisdomTree Trust 20251014 0 41.16 41.72 41.11 41.44 58800 41.1086 up up correct
DALI.US First Trust Dorsey Wright DALI 1 ETF 20251014 0 27.96 28.47 27.79 28.3514 2633 28.3175 up up correct
DAPP.US VanEck Vectors ETF Trust 20251014 0 24.6 26.63 23.88 25.9 1365300 25.9 up up correct
DAX.US Global X DAX Germany ETF 20251014 0 44.48 44.98 44.44 44.86 38515 44.7764 up up correct
DDI.US DoubleDown Interactive Co. Ltd. American Depository Shares 20251014 0 8.98 8.98 8.84 8.86 12490 8.86 down down correct
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20251014 0 38.98 39.67 38.98 39.5867 12156 39.3212 up up correct
DEMZ.US Democratic Large Cap Core ETF 20251014 0 41.57 41.708 41.57 41.708 400 41.3092 up up correct
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20251014 0 28.89 29.236 28.89 29.005 4300 28.9212 up up correct
DGRS.US WisdomTree Trust 20251014 0 48.67 50.43 48.67 50.2366 63845 49.8871 up up correct
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20251014 0 87.28 88.78 87.26 88.49 1104624 88.0618 up up correct
DMXF.US iShares ESG Advanced MSCI EAFE Index ETF 20251014 0 75.24 76.2 75.22 75.94 17400 73.4893 up up correct
DRIV.US Global X Funds 20251014 0 28.41 29.22 28.21 28.98 39498 28.84 up up correct
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20251014 0 33.37 33.6496 33.37 33.6496 1083 33.5704 up up correct
DVOL.US First Trust Exchange 20251014 0 34.69 35.16 34.69 35.12 5200 35.0196 up up correct
DVY.US iShares Trust 20251014 0 138.73 141.491 138.73 141.12 252254 139.541 up up correct
DWAS.US Invesco DWA SmallCap Momentum ETF 20251014 0 93.12 96.81 93.12 96.13 74400 96.13 up up correct
DWAW.US AdvisorShares Trust 20251014 0 43.515 43.515 43.515 43.515 100 43.1848
DWSH.US AdvisorShares Dorsey Wright Short ETF 20251014 0 7.02 7.02 6.89 6.9011 25108 6.4891 down down correct
DWUS.US AdvisorShares Trust 20251014 0 53.563 53.939 53.563 53.936 1800 53.9201 up up correct
DXJS.US WisdomTree Trust 20251014 0 41.43 41.99 41.385 41.7416 6007 41.5241 up up correct
EBIZ.US Global X Funds 20251014 0 33.45 34.09 33.17 33.87 6451 33.7996 up up correct
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20251014 0 23.71 23.97 23.71 23.885 6800 23.072 up up correct
EEMA.US iShares MSCI Emerging Markets Asia ETF 20251014 0 90.52 91.917 90.52 91.2816 20988 90.087 up up correct
EFAS.US Global X MSCI SuperDividend EAFE ETF 20251014 0 18.49 18.62 18.44 18.6056 12535 18.1698 up up correct
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20251014 0 95.03 95.44 94.905 95.24 9988278 93.2995 up up correct
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20251014 0 66.9232 67.08 66.5139 66.91 3303 65.4698 down down correct
EMIF.US iShares Emerging Markets Infrastructure ETF 20251014 0 25.2 25.24 25.2 25.2133 340 24.4606 up up correct
EMXC.US iShares MSCI Emerging Markets ex China ETF 20251014 0 68.125 68.855 67.83 68.41 915359 67.1319 up down incorrect
EMXF.US iShares Trust 20251014 0 44.9 45.39 44.9 45.165 2800 44.1348 up down incorrect
ENZL.US iShares MSCI New Zealand ETF 20251014 0 44.88 45.29 44.75 45.0665 8861 44.5001 up down incorrect
EQRR.US ProShares Equities for Rising Rates ETF 20251014 0 62.3218 62.3218 62.3218 62.3218 117 62.1118
ESGD.US iShares ESG Aware MSCI EAFE ETF 20251014 0 92 93.21 91.91 92.93 222979 91.1982 up up correct
ESGE.US iShares ESG Aware MSCI EM ETF 20251014 0 42.74 43.335 42.68 43.02 285842 42.3012 up up correct
ESGU.US iShares ESG Aware MSCI USA ETF 20251014 0 143.57 145.485 142.75 144.68 960140 144.2375 up up correct
ESMV.US iShares ESG MSCI USA Min Vol Factor ETF 20251014 0 28.88 28.988 28.88 28.988 500 28.8631 up up correct
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20251014 0 114.98 116.495 114.005 115.59 117631 114.1772 up up correct
EUFN.US iShares MSCI Europe Financials ETF 20251014 0 33.56 34.015 33.52 33.91 1056954 33.431 up down incorrect
EWJV.US iShares Trust 20251014 0 37.83 38.41 37.78 38.3 69600 36.7058 up down incorrect
EWZS.US iShares MSCI Brazil Small 20251014 0 12.75 12.96 12.71 12.8588 214909 12.5067 up down incorrect
FAAR.US First Trust Exchange 20251014 0 30.3 31.49 30.2649 30.33 9573 27.6303 up up correct
FAB.US First Trust Exchange 20251014 0 85.1024 86.37 85.1024 86.2588 2210 85.7718 up up correct
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20251014 0 159.91 163.48 159.91 162.3657 2554 162.357 up up correct
FALN.US iShares Fallen Angels USD Bond ETF 20251014 0 27.37 27.5399 27.37 27.5049 919507 26.7723 up up correct
FCA.US First Trust Exchange 20251014 0 28.14 28.54 28.03 28.39 90900 28.26 up up correct
FCAL.US First Trust Exchange 20251014 0 49.16 49.23 49.0574 49.165 9137 48.3551 up up correct
FCEF.US First Trust CEF Income Opportunity ETF 20251014 0 22.74 22.935 22.6422 22.705 3182 22.1808 down down correct
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20251014 0 43.8 44.0463 43.7524 44.0463 5631 43.7629 up up correct
FDIV.US First Trust Strategic Income ETF 20251014 0 26.3502 26.7599 26.3502 26.7166 4070 26.5158 up up correct
FDNI.US First Trust Dow Jones International Internet ETF 20251014 0 36.65 37.529 36.63 37.11 145366 36.7062 up up correct
FDT.US First Trust Exchange 20251014 0 73.87 75.21 73.8 74.7126 27959 73.6817 up up correct
FDTS.US First Trust Developed Markets ex 20251014 0 54.1304 54.92 54.1304 54.8571 957 54.2591 up up correct
FEM.US First Trust Emerging Markets AlphaDEX Fund 20251014 0 26.16 26.46 26.16 26.2 147400 25.9978 up up correct
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20251014 0 29.19 29.2899 28.96 29.2 52099 28.3654 up down incorrect
FEMS.US First Trust Exchange 20251014 0 41.39 42.024 41.39 41.9 9037 41.266 up down incorrect
FEP.US First Trust Europe AlphaDEX Fund 20251014 0 50.41 51.01 50.41 50.85 23100 50.3295 up down incorrect
FEUZ.US First Trust Exchange 20251014 0 57.687 58.52 57.687 58.3458 3561 57.8826 up up correct
FEX.US First Trust Large Cap Core AlphaDEX Fund 20251014 0 114.22 116.59 114.22 115.9618 7964 115.5694 up up correct
FGM.US First Trust Germany AlphaDEX Fund 20251014 0 57.857 58.1187 57.857 58.1187 1208 58.082 up down incorrect
FICS.US First Trust International Developed Cap Strength ETF 20251014 0 38.245 38.645 38.245 38.565 23100 38.5318 up up correct
FID.US First Trust S&P International Dividend Aristocrats ETF 20251014 0 19.5795 19.75 19.5795 19.715 6606 19.4236 up up correct
FINX.US Global X FinTech ETF 20251014 0 33.42 34.6182 33.01 34.21 26672 34.0159 up up correct
FIXD.US First Trust Exchange 20251014 0 44.69 44.8 44.3748 44.7 646220 43.6181 up up correct
FJP.US First Trust Japan AlphaDEX Fund 20251014 0 63.62 64.85 63.51 64.16 13000 62.9209 up up correct
FKU.US First Trust United Kingdom AlphaDEX Fund 20251014 0 48.03 48.8 48.03 48.59 5400 48.1398 up up correct
FLN.US First Trust Latin America AlphaDEX Fund 20251014 0 20.37 20.62 20.34 20.455 8199 20.1779 up up correct
FMB.US First Trust Managed Municipal ETF 20251014 0 51.11 51.1156 50.98 51.0455 119014 50.1623 down down correct
FMHI.US First Trust Exchange 20251014 0 47.97 47.9711 47.8805 47.901 97457 46.89 down down correct
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20251014 0 53.2 54.5304 53.2 54.5304 5853 54.2568 up up correct
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20251014 0 122.87 126.77 122.87 126.0423 18609 125.6645 up up correct
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20251014 0 91.11 94.45 91.11 93.78 12800 93.78 up up correct
FPA.US First Trust Asia Pacific Ex 20251014 0 36.6901 37.18 36.6901 36.87 2131 35.9098 up up correct
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20251014 0 31.91 31.91 31.85 31.85 649 31.7486 down down correct
FPXI.US First Trust International Equity Opportunities ETF 20251014 0 59.84 60.4883 59.4745 60.09 22710 60.0219 up up correct
FSZ.US First Trust Switzerland AlphaDEX Fund 20251014 0 76.97 77.04 76.74 77.04 5600 76.761 up up correct
FTA.US First Trust Large Cap Value AlphaDEX Fund 20251014 0 81.13 82.92 81.13 82.678 32238 82.1824 up up correct
FTAG.US First Trust Exchange 20251014 0 24.98 25.235 24.98 25.235 395 25.1708 up up correct
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20251014 0 157.0092 161.23 157.0092 159.96 8994 159.9278 up up correct
FTCS.US First Trust Capital Strength ETF 20251014 0 92.21 93.66 92.21 93.4881 289860 93.2263 up up correct
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20251014 0 25.72 25.925 25.7 25.8516 387841 22.2937 up up correct
FTHI.US First Trust BuyWrite Income ETF 20251014 0 23.53 23.7199 23.39 23.64 452557 22.5989 up up correct
FTRI.US First Trust Exchange 20251014 0 15.02 15.16 14.9842 15.105 74878 14.9962 up up correct
FTSL.US First Trust Senior Loan Fund 20251014 0 45.67 45.74 45.6609 45.73 330633 44.3022 up up correct
FTSM.US First Trust Enhanced Short Maturity ETF 20251014 0 60.02 60.05 60.01 60.02 709785 59.0219
FTXG.US First Trust Nasdaq Food & Beverage ETF 20251014 0 21.24 21.5709 21.24 21.5709 3472 21.3759 up up correct
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20251014 0 28.77 28.96 28.77 28.925 973 28.8103 up up correct
FTXL.US First Trust Nasdaq Semiconductor ETF 20251014 0 114.25 116.38 114.25 114.2948 12340 114.1929 up up correct
FTXN.US First Trust Nasdaq Oil & Gas ETF 20251014 0 26.81 27.262 26.81 27.0925 14205 26.8884 up up correct
FTXO.US First Trust Nasdaq Bank ETF 20251014 0 33.98 35.23 33.98 35.0104 47372 34.8016 up up correct
FTXR.US First Trust Nasdaq Transportation ETF 20251014 0 34.2908 34.7919 34.2908 34.7432 859 34.5937 up up correct
FV.US First Trust Dorsey Wright Focus 5 ETF 20251014 0 60.89 62.2992 60.89 62.0463 338079 61.9138 up up correct
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20251014 0 35.75 36.1999 35.75 36.1244 7993 35.8076 up up correct
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20251014 0 90.81 94.27 90.81 93.63 36600 93.63 up up correct
FYT.US First Trust Small Cap Value AlphaDEX Fund 20251014 0 53.72 55.08 53.72 54.8731 11941 54.5712 up up correct
FYX.US First Trust Exchange 20251014 0 106.26 110.08 106.26 109.4065 17788 109.0619 up up correct
GLDI.US Credit Suisse X 20251014 0 171.89 172.266 171 171.705 9400 156.908 down down correct
GNMA.US iShares GNMA Bond ETF 20251014 0 44.34 44.65 44.34 44.605 23036 43.8384 up up correct
GNOM.US Global X Genomics & Biotechnology ETF 20251014 0 40.48 41.5 40.17 41.0622 14101 40.542 up up correct
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20251014 0 150.54 153.18 149.83 152.38 328851 152.049 up up correct
GXTG.US Global X Funds 20251014 0 27.55 28.4669 27.27 28.4669 1332 28.1496 up up correct
HERD.US Pacer Cash Cows Fund of Funds ETF 20251014 0 41.63 42.1 41.52 41.985 5500 40.8873 up up correct
HERO.US Global X Funds 20251014 0 32.11 32.805 32.068 32.54 41700 32.1801 up up correct
HLAL.US Wahed FTSE USA Shariah ETF 20251014 0 58.44 59.25 58.213 58.99 86500 58.9175 up up correct
HNDL.US Strategy Shares 20251014 0 22.24 22.25 22.016 22.19 43000 21.6774 down up incorrect
HYDR.US Global X Hydrogen ETF 20251014 0 42.12 45.85 41.2 45.227 71700 43.9473 up down incorrect
HYLS.US First Trust Tactical High Yield ETF 20251014 0 41.8 41.98 41.67 41.91 169965 40.5725 up down incorrect
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20251014 0 47.15 47.282 47.15 47.24 7100 46.0775 up down incorrect
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20251014 0 22.35 22.39 22.3 22.3626 32144 21.8254 up up correct
IBB.US iShares Biotechnology ETF 20251014 0 149.54 152.41 149.0909 151.32 1640138 151.1565 up up correct
IBBQ.US Invesco Nasdaq Biotechnology ETF 20251014 0 25.13 25.5 25 25.379 16200 25.2983 up up correct
IBTA.US iShares Trust 20251014 0 30.76 31.75 30.685 31.12 280900 31.12 up up correct
IBTF.US iShares Trust 20251014 0 23.31 23.32 23.31 23.31 218700 23.155
IBTG.US iShares Trust 20251014 0 22.92 22.92 22.91 22.915 490600 22.5436 down down correct
IBTH.US iShares Trust 20251014 0 22.51 22.52 22.5 22.51 314700 22.1615
IBTI.US iShares Trust 20251014 0 22.43 22.43 22.404 22.425 155300 22.084 down down correct
IBTJ.US iShares Trust 20251014 0 22.02 22.03 22.001 22.025 96800 21.6952 up up correct
IBTK.US iShares iBonds Dec 2030 Term Treasury ETF 20251014 0 19.94 19.96 19.93 19.955 84619 19.6552 up up correct
IBTL.US iShares iBonds Dec 2031 Term Treasury ETF 20251014 0 20.66 20.69 20.645 20.685 60200 20.3611 up up correct
ICLN.US iShares Global Clean Energy ETF 20251014 0 16.22 16.56 16.04 16.42 3088653 16.293 up up correct
IEF.US iShares 7 20251014 0 97.06 97.24 96.98 97.21 7650640 95.716 up up correct
IEI.US iShares 3 20251014 0 119.93 120.09 119.88 120.06 2363779 118.2835 up up correct
IEUS.US iShares MSCI Europe Small 20251014 0 66.52 67.34 66.52 67.1823 21593 66.3779 up up correct
IFGL.US iShares International Developed Real Estate ETF 20251014 0 22.71 23.04 22.71 22.955 5994 22.6428 up up correct
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20251014 0 24.22 24.4184 24.0896 24.2946 21031 24.1463 up up correct
IGF.US iShares Trust 20251014 0 61.37 61.9 61.205 61.81 978954 60.8214 up up correct
IGIB.US iShares 5 20251014 0 54.09 54.2685 54.0607 54.24 2861147 53.1878 up up correct
IGOV.US iShares International Treasury Bond ETF 20251014 0 42.29 42.4299 42.1077 42.37 260010 41.7804 up up correct
IGSB.US iShares 1 20251014 0 52.95 53.07 52.95 53.05 2292177 52.0601 up down incorrect
IHYF.US Invesco High Yield Bond Factor ETF 20251014 0 22.64 22.74 22.64 22.735 8757 22.0909 up down incorrect
IJT.US iShares S&P Small 20251014 0 137.65 141.75 137.59 141.07 73694 140.6616 up down incorrect
IMCV.US iShares Morningstar Mid 20251014 0 78.39 79.97 78.39 79.66 20700 79.1451 up down incorrect
INDY.US iShares India 50 ETF 20251014 0 51.43 51.7499 51.42 51.65 95442 47.7031 up up correct
INFR.US Legg Mason Global Infrastructure ETF 20251014 0 27.246 27.246 27.246 27.246 100 26.7753
IPKW.US Invesco International BuyBack Achievers ETF 20251014 0 51.23 51.9799 51.0701 51.7057 174493 51.0219 up up correct
ISHG.US iShares 1 20251014 0 75.23 75.4588 75.12 75.36 34446 74.2773 up up correct
ISTB.US iShares Core 1 20251014 0 48.84 48.89 48.81 48.89 276733 48.0471 up up correct
IUS.US Invesco RAFI Strategic US ETF 20251014 0 54.15 55.11 54.15 54.9224 43880 54.7196 up up correct
IUSB.US iShares Core Total USD Bond Market ETF 20251014 0 46.82 46.91 46.7806 46.9 1928096 46.0971 up up correct
IUSG.US iShares Core S&P U.S. Growth ETF 20251014 0 162.68 164.65 161.21 163.41 290894 163.1519 up up correct
IUSV.US iShares Core S&P U.S. Value ETF 20251014 0 98.2 99.97 98.17 99.5684 814384 99.0372 up up correct
IXUS.US iShares Core MSCI Total International Stock ETF 20251014 0 81.6 82.75 81.53 82.43 1244094 80.9102 up up correct
JKI.US iShares Morningstar Mid 20251014 0 78.39 79.97 78.39 79.66 20709 79.66 up up correct
JOET.US Virtus ETF Trust II 20251014 0 41.83 42.73 41.784 42.52 36400 42.246 up up correct
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20251014 0 72.8 75.2393 72.8 74.7638 15956 74.6386 up up correct
KBWB.US Invesco Exchange 20251014 0 74.8 77.065 74.04 76.36 5140972 75.9624 up up correct
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20251014 0 13.35 13.63 13.31 13.6 193970 12.8876 up up correct
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20251014 0 122.9488 124.25 122.855 124.1 28938 123.5115 up up correct
KBWR.US Invesco KBW Regional Banking ETF 20251014 0 59.01 61.36 59.01 61.2177 2115 60.7908 up up correct
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20251014 0 15.1 15.36 15.1 15.36 112876 14.7618 up up correct
KRMA.US Global X Conscious Companies ETF 20251014 0 42.7366 42.9999 42.7366 42.9602 2225 42.0329 up up correct
KROP.US Global X Funds 20251014 0 30.4 31.01 30.38 30.8 951 30.1927 up up correct
LDEM.US iShares ESG MSCI EM Leaders ETF 20251014 0 58.29 58.3 58.181 58.181 1300 56.9171 down down correct
LDSF.US First Trust Exchange 20251014 0 19.129 19.172 19.112 19.16 11600 18.7278 up up correct
LEGR.US First Trust Exchange 20251014 0 56.37 57.0175 56.26 56.6752 15933 56.4252 up up correct
LMBS.US First Trust Low Duration Opportunities ETF 20251014 0 50.03 50.05 49.93 50.035 594568 49.0253 up up correct
LRGE.US ClearBridge Large Cap Growth ESG ETF 20251014 0 82.31 83.16 81.75 82.5936 18918 82.4907 up up correct
LVHD.US Legg Mason Low Volatility High Dividend ETF 20251014 0 40.65 41.22 40.65 41.2075 50345 40.4157 up up correct
MBB.US iShares Trust 20251014 0 95.45 95.59 95.365 95.54 5544546 93.8725 up up correct
MCHI.US iShares MSCI China ETF 20251014 0 62.1 63.17 62.02 62.58 9046415 61.8244 up up correct
MDIV.US First Trust Multi 20251014 0 15.65 15.7699 15.6101 15.7287 40605 15.2718 up up correct
MILN.US Global X Millennials Consumer ETF 20251014 0 47.94 48.9067 47.708 48.6995 3744 48.5974 up up correct
NFTY.US First Trust Exchange 20251014 0 57.48 57.99 57.48 57.78 12100 57.0632 up up correct
NXTG.US First Trust Exchange 20251014 0 104.81 106.29 104.81 105.485 5666 104.9682 up down incorrect
ONEQ.US Fidelity Nasdaq Composite Index ETF 20251014 0 88.06 89.2076 87.3308 88.45 217752 88.3065 up down incorrect
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20251014 0 13.15 13.23 13.12 13.17 5696151 12.6778 up up correct
PDP.US Invesco DWA Momentum ETF 20251014 0 118.29 121.02 118.29 120.04 13400 120.04 up up correct
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20251014 0 20.58 21.0999 20.58 21.03 609656 20.6086 up down incorrect
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20251014 0 97.08 99.68 97.08 99.36 1800 99.36 up down incorrect
PFF.US iShares Preferred and Income Securities ETF 20251014 0 31.27 31.49 31.23 31.4 2978217 30.7816 up up correct
PFI.US Invesco DWA Financial Momentum ETF 20251014 0 56.185 57.021 56.185 56.7058 1164 56.5828 up up correct
PFM.US Invesco Dividend Achievers ETF 20251014 0 50.2 50.98 50.2 50.8087 9263 50.6269 up up correct
PGJ.US Invesco Golden Dragon China ETF 20251014 0 30.94 31.56 30.8122 31.2 22541 30.9844 up up correct
PHO.US Invesco Water Resources ETF 20251014 0 71.7 73.34 71.52 73.09 129056 73.0049 up down incorrect
PID.US Invesco International Dividend Achievers ETF 20251014 0 21.07 21.266 21.03 21.19 56048 21.0753 up down incorrect
PIE.US Invesco DWA Emerging Markets Momentum ETF 20251014 0 23.33 23.59 23.09 23.575 20296 23.3425 up up correct
PIO.US Invesco Global Water ETF 20251014 0 44.45 45.33 44.45 45.1062 4595 45.0663 up up correct
PIZ.US Invesco DWA Developed Markets Momentum ETF 20251014 0 46.67 47.4882 46.67 47.2701 28904 47.0736 up down incorrect
PKW.US Invesco BuyBack Achievers ETF 20251014 0 129.02 132.56 129.02 131.9037 31515 131.637 up up correct
PNQI.US Invesco NASDAQ Internet ETF 20251014 0 54.21 55.09 53.87 54.72 78600 54.72 up up correct
PPH.US VanEck Vectors ETF Trust 20251014 0 91.58 92.01 91.175 91.85 265591 91.5765 up up correct
PRFZ.US Invesco FTSE RAFI US 1500 Small 20251014 0 44.26 45.7609 44.26 45.5112 145987 45.4003 up up correct
PRN.US Invesco DWA Industrials Momentum ETF 20251014 0 174.17 180.44 173.05 179.39 8300 179.39 up down incorrect
PSC.US Principal Exchange 20251014 0 55.59 56.87 55.29 56.62 334739 56.5424 up down incorrect
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20251014 0 31.77 32.4602 31.77 32.4602 8176 32.3168 up up correct
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20251014 0 107.1955 108.5624 107.1955 108.5624 655 108.2736 up up correct
PSCE.US Invesco S&P SmallCap Energy ETF 20251014 0 41.2 42.1246 41.14 41.8369 13878 41.5481 up up correct
PSCF.US Invesco S&P SmallCap Financials ETF 20251014 0 55.03 56.6616 55.03 56.6616 616 56.3786 up up correct
PSCH.US Invesco S&P SmallCap Health Care ETF 20251014 0 40.72 41.77 40.66 41.55 11400 41.55 up up correct
PSCI.US Invesco S&P SmallCap Industrials ETF 20251014 0 144.53 149.605 144.53 148.9127 1550 147.2036 up up correct
PSCM.US Invesco S&P SmallCap Materials ETF 20251014 0 75.76 77.3 75.76 77.2793 432 77.0162 up up correct
PSCT.US Invesco S&P SmallCap Information Technology ETF 20251014 0 52.88 55.23 52.79 54.71 28700 54.71 up up correct
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20251014 0 56.6 57.7916 56.6 57.7916 594 57.5589 up up correct
PSET.US Principal Exchange 20251014 0 75.4852 76.11 75.47 75.7481 10127 75.6132 up up correct
PSL.US Invesco Exchange 20251014 0 107.95 110.36 107.95 110.2278 5717 109.9734 up up correct
PTF.US Invesco Exchange 20251014 0 79.49 82 77.87 80.9 19100 80.9 up up correct
PTH.US Invesco DWA Healthcare Momentum ETF 20251014 0 44.7 45.53 44.7 45.3272 10410 43.989 up up correct
PUI.US Invesco DWA Utilities Momentum ETF 20251014 0 47.66 48.57 47.66 48.2431 3840 47.967 up up correct
PXI.US Invesco DWA Energy Momentum ETF 20251014 0 46.67 47.8206 46.67 47.4653 4319 47.223 up down incorrect
PY.US Principal Exchange 20251014 0 50.86 51.6694 50.86 51.4718 5283 51.1982 up down incorrect
PYZ.US Invesco DWA Basic Materials Momentum ETF 20251014 0 112.08 114.92 110.45 114.0282 2493 113.8704 up up correct
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20251014 0 54.6146 56.5693 54.6146 56.4022 5974 55.9403 up down incorrect
QAT.US iShares MSCI Qatar ETF 20251014 0 19.179 19.24 19.132 19.205 12600 18.9757 up down incorrect
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20251014 0 44.9 46.758 44.2625 46.19 105893 46.1464 up up correct
QCLR.US Global X NASDAQ 100® Collar 95 20251014 0 32.15 32.151 32.15 32.151 200 28.0578 up up correct
QQEW.US First Trust NASDAQ 20251014 0 139.27 142 139.17 140.97 33844 140.7872 up up correct
QQJG.US Invesco ESG NASDAQ Next Gen 100 ETF 20251014 0 26.87 26.87 26.87 26.87 0 23.6455
QQMG.US Invesco ESG NASDAQ 100 ETF 20251014 0 40.78 41.51 40.73 41.194 24100 41.1504 up up correct
QQQ.US Invesco QQQ Trust Series 1 20251014 0 595.31 602.69 590.13 598 69203195 597.2304 up up correct
QQQA.US ProShares Trust 20251014 0 47.139 48.02 47.1 47.523 1700 47.5202 up up correct
QQQJ.US Invesco NASDAQ Next Gen 100 ETF 20251014 0 35.23 35.79 35.15 35.54 60032 35.4773 up up correct
QQQM.US Invesco NASDAQ 100 ETF 20251014 0 245.11 248.09 242.93 246.21 4754821 245.897 up down incorrect
QQXT.US First Trust NASDAQ 20251014 0 97.19 98.83 97.19 98.51 6800 97.8281 up up correct
QRMI.US Global X NASDAQ 100® Risk Managed Income ETF 20251014 0 15.82 15.943 15.82 15.91 1400 15.1287 up up correct
QTEC.US First Trust Exchange 20251014 0 227.91 232.76 227.25 230.09 104100 230.09 up down incorrect
QTR.US Global X NASDAQ 100 Tail Risk ETF 20251014 0 35.625 35.625 35.39 35.437 1000 29.9441 down up incorrect
QYLD.US Global X NASDAQ 100 Covered Call ETF 20251014 0 17.04 17.15 16.94 17.1 9377152 16.262 up up correct
QYLG.US Global X Funds 20251014 0 29.22 29.528 29.06 29.35 26300 25.7627 up up correct
RDVY.US First Trust Rising Dividend Achievers ETF 20251014 0 65.55 66.945 65.55 66.58 1292910 66.3916 up up correct
REIT.US ALPS Active REIT ETF 20251014 0 26.06 26.35 26.06 26.325 37600 26.1194 up up correct
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20251014 0 75.83 76.4364 75.8 76.3006 1460 75.3584 up up correct
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20251014 0 75.1 75.73 75.1 75.4364 1301 74.8217 up up correct
RFEU.US First Trust RiverFront Dynamic Europe ETF 20251014 0 70.855 70.855 70.855 70.855 88 70.2105
RING.US iShares MSCI Global Gold Miners ETF 20251014 0 65.87 67.6 65.68 66.8 463176 66.4542 up down incorrect
RNDV.US First Trust US Equity Dividend Select ETF 20251014 0 35.229 35.5 35.229 35.455 4051 35.455 up down incorrect
RNEM.US First Trust Exchange 20251014 0 53.8595 53.8595 53.785 53.785 514 53.463 down up incorrect
RNMC.US First Trust Mid Cap US Equity Select ETF 20251014 0 36.3125 36.3125 36.275 36.275 409 36.275 down down correct
RNRG.US Global X Renewable Energy Producers ETF 20251014 0 33.0966 33.275 33.0966 33.2 867 32.8284 up up correct
RNSC.US First Trust Small Cap US Equity Select ETF 20251014 0 30.86 31.24 30.86 31.11 2283 31.11 up up correct
ROBT.US First Trust Exchange 20251014 0 54.07 55.08 53.29 54.49 93600 54.49 up up correct
RTH.US VanEck Vectors ETF Trust 20251014 0 243.9 248.0629 243.9 248.0629 1674 245.6882 up up correct
SARK.US Tuttle Capital Short Innovation ETF 20251014 0 28.79 29.315 27.845 28.34 1438758 27.5181 down down correct
SCZ.US iShares MSCI EAFE Small 20251014 0 75.34 76.255 75.275 76.03 1022746 74.5736 up up correct
SDG.US iShares MSCI Global Impact ETF 20251014 0 81.65 82.3809 81.65 82.3809 4738 81.555 up up correct
SDVY.US First Trust Exchange 20251014 0 36.67 37.76 36.6611 37.63 1328098 37.5053 up up correct
SHV.US iShares Short Treasury Bond ETF 20251014 0 110.29 110.3 110.29 110.3 2144612 108.5874 up up correct
SHY.US iShares Trust 20251014 0 83 83.03 82.98 83.03 6221224 81.7983 up up correct
SKOR.US FlexShares Credit 20251014 0 49.18 49.3375 49.18 49.32 43578 48.3948 up up correct
SKYU.US ProShares Ultra Cloud Computing 20251014 0 39.19 40.29 39.19 39.732 1500 39.6051 up up correct
SKYY.US First Trust Exchange 20251014 0 132.63 134.76 131.15 133.7 88200 133.7 up up correct
SLQD.US iShares Trust 20251014 0 50.73 50.83 50.73 50.825 144890 49.927 up up correct
SLVO.US Credit Suisse X 20251014 0 95.56 95.56 93 94.4 27400 76.5873 down down correct
SMH.US VanEck Vectors Semiconductor ETF 20251014 0 333.06 339.06 330.25 333.5 7296700 332.4655 up down incorrect
SNSR.US Global X Internet of Things ETF 20251014 0 37.76 38.7398 37.76 38.64 12773 38.4848 up down incorrect
SOCL.US Global X Funds 20251014 0 57.42 58.17 57.42 57.5585 3891 57.4254 up up correct
SOXQ.US Invesco PHLX Semiconductor ETF 20251014 0 51.79 52.795 51.44 51.72 776100 51.6624 down down correct
SOXX.US iShares Semiconductor ETF 20251014 0 278.5 284.77 277.36 279.03 8476000 278.6218 up up correct
SPC.US CrossingBridge Pre 20251014 0 21.72 21.72 21.72 21.72 0 19.0242
SPRX.US Spear Alpha ETF 20251014 0 41.45 41.45 40.07 40.36 211900 40.36 down down correct
SQLV.US Legg Mason ETF Investment Trust 20251014 0 41.58 42.13 41.58 42.1294 1667 41.9881 up up correct
SQQQ.US ProShares Trust 20251014 0 15.52 15.91 14.97 15.31 38124800 74.836 down down correct
SRET.US Global X SuperDividend REIT ETF 20251014 0 21.29 21.54 21.2101 21.5 22943 20.7932 up up correct
SUSB.US iShares ESG 1 20251014 0 25.28 25.32 25.2791 25.31 71794 24.8398 up up correct
SUSC.US iShares ESG USD Corporate Bond ETF 20251014 0 23.59 23.68 23.57 23.6651 78840 23.2346 up up correct
SUSL.US iShares ESG MSCI USA Leaders ETF 20251014 0 115.54 117.03 115.21 116.444 24600 116.1022 up down incorrect
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20251014 0 98.15 99.69 97.56 98.87 112422 98.3858 up down incorrect
TLT.US iShares 20+ Year Treasury Bond ETF 20251014 0 90.65 90.92 90.43 90.86 29800000 89.222 up up correct
TQQQ.US ProShares UltraPro QQQ 20251014 0 99.73 103.53 97.07 101.13 147230000 50.4859 up up correct
TUR.US iShares Inc. 20251014 0 32.43 32.4895 32.235 32.35 106028 32.0209 down down correct
UAE.US iShares MSCI UAE ETF 20251014 0 19.49 19.67 19.377 19.57 123900 19.3802 up down incorrect
UCRD.US VictoryShares ESG Corporate Bond ETF 20251014 0 21.886 21.886 21.886 21.886 100 21.6003
UCYB.US ProShares Ultra Nasdaq Cybersecurity 20251014 0 61.45 61.58 60.694 60.694 900 60.2772 down down correct
UFO.US Procure ETF Trust II 20251014 0 38.86 40.67 38.163 40.18 200000 40.0871 up up correct
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20251014 0 52.21 52.41 52.17 52.39 1505268 51.3866 up up correct
USMC.US Principal U.S. Mega 20251014 0 67.28 68 66.82 67.66 87366 67.5228 up up correct
USOI.US Credit Suisse X 20251014 0 48.7 48.81 48.13 48.37 75900 45.1936 down down correct
USXF.US iShares ESG Advanced MSCI USA ETF 20251014 0 56.76 57.452 56.44 56.999 39800 56.8215 up up correct
VCIT.US Vanguard Intermediate 20251014 0 84.13 84.39 84.03 84.33 11030150 82.7153 up up correct
VCLT.US Vanguard Long 20251014 0 77.78 78.3383 77.67 78.3 4258161 76.5983 up up correct
VCSH.US Vanguard Scottsdale Funds 20251014 0 79.84 79.98 79.84 79.95 7043834 78.505 up down incorrect
VGIT.US Vanguard Intermediate 20251014 0 60.28 60.365 60.245 60.35 2725689 59.4181 up down incorrect
VGLT.US Vanguard Scottsdale Funds 20251014 0 57.58 57.73 57.455 57.7 1960593 56.6589 up up correct
VGSH.US Vanguard Short 20251014 0 58.85 58.89 58.85 58.87 2188158 57.9571 up up correct
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20251014 0 88.68 89.63 88.63 89.41 272709 88.8894 up up correct
VMBS.US Vanguard Mortgage 20251014 0 47.13 47.19 47.08 47.18 5032943 46.3695 up up correct
VNQI.US Vanguard Global ex 20251014 0 47.05 47.57 47.05 47.51 153818 45.354 up up correct
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20251014 0 298.12 302.36 296.63 300.86 40712 300.0113 up up correct
VONG.US Vanguard Scottsdale Funds 20251014 0 119.25 120.5 118.074 119.62 1744499 119.4847 up up correct
VONV.US Vanguard Scottsdale Funds 20251014 0 87.93 89.58 87.81 89.166 1623403 88.6922 up up correct
VPN.US Global X Funds 20251014 0 21.29 21.75 21.168 21.49 507380 21.3526 up up correct
VRIG.US Invesco Actively Managed Exchange 20251014 0 25.135 25.15 25.13 25.15 279996 24.6557 up up correct
VSDA.US VictoryShares Dividend Accelerator ETF 20251014 0 52.69 53.293 52.6416 53.1913 8087 52.7464 up up correct
VSMV.US VictoryShares US Multi 20251014 0 52.87 53.56 52.87 53.4259 5391 53.2077 up up correct
VTC.US Vanguard Scottsdale Funds 20251014 0 78.46 78.7 78.35 78.66 410706 77.1103 up up correct
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20251014 0 290.05 294.439 289.14 293.0137 35922 292.1457 up up correct
VTIP.US Vanguard Malvern Funds 20251014 0 50.12 50.14 50.1001 50.12 1386682 49.409
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20251014 0 235.48 243.23 235.48 241.3601 36958 240.6928 up up correct
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20251014 0 97.52 100.89 97.18 100.2 3858799 99.8032 up up correct
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20251014 0 153.3 158.7384 153.3 158.1634 42152 157.34 up up correct
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20251014 0 66.84 67.125 66.7 67.01 469877 65.4354 up up correct
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20251014 0 72.595 73.55 72.475 73.28 4533533 71.9583 up up correct
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20251014 0 83.41 84.345 83.32 84.11 683789 83.2288 up down incorrect
WCBR.US WisdomTree Trust 20251014 0 31.25 31.57 31.06 31.349 22800 31.349 up down incorrect
WOOD.US iShares Global Timber & Forestry ETF 20251014 0 69.54 69.96 69.48 69.7136 52213 68.6877 up up correct
XT.US iShares Exponential Technologies ETF 20251014 0 71.87 72.83 71.5885 72.3603 48156 67.2062 up up correct
YLCO.US Global X YieldCo & Renewable Energy Income ETF 20251014 0 33.0966 33.275 33.0966 33.2 867 32.8284 up up correct
YLDE.US ClearBridge Dividend Strategy ESG ETF 20251014 0 53.79 54.28 53.72 54.1654 10586 52.5721 up up correct

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