CollectAI

close-nasdaq_etfs

2025/10/15

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20251015 0 83.89 85.33 83.89 85.055 1326 84.9497 up up correct
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20251015 0 92.29 92.72 91.79 92.32 864510 91.1865 up up correct
ACWI.US iShares Trust 20251015 0 138.83 139.37 137.44 138.56 4040818 137.3532 down down correct
ACWX.US iShares MSCI ACWI ex U.S. ETF 20251015 0 65.55 65.76 65.18 65.56 790982 64.539 up up correct
AGNG.US Global X Aging Population ETF 20251015 0 33.77 34.01 33.74 33.88 7000 33.7196 up up correct
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20251015 0 22.4 22.55 22.4 22.55 14739 22.1752 up up correct
AIA.US iShares Trust 20251015 0 95.88 95.98 94.83 95.57 49142 93.9328 down down correct
AIQ.US Global X Artificial Intelligence & Technology ETF 20251015 0 50.6 50.89 49.945 50.55 1376600 50.5057 down down correct
AIRR.US First Trust Exchange 20251015 0 98.47 98.885 96.31 97.17 827873 97.1437 down down correct
ALTY.US Global X Funds 20251015 0 11.808 11.84 11.79 11.8146 16314 11.4458 up down incorrect
ANGL.US VanEck Vectors ETF Trust 20251015 0 29.49 29.5299 29.44 29.5 461344 28.7409 up down incorrect
AQWA.US Global X Funds 20251015 0 19.65 19.7 19.51 19.646 35300 19.47 down up incorrect
ASET.US FlexShares Real Assets Allocation Index Fund 20251015 0 33.28 33.33 33.28 33.3012 997 33.3012 up down incorrect
BBH.US VanEck Vectors Biotech ETF 20251015 0 172.92 174.855 172.92 174.4456 2665 173.576 up up correct
BGRN.US iShares Trust 20251015 0 48.3 48.33 48.21 48.23 16382 47.3896 down down correct
BIB.US ProShares Ultra Nasdaq Biotechnology 20251015 0 65.2631 66.9867 65.01 66.6758 14520 66.567 up up correct
BIS.US ProShares UltraShort Nasdaq Biotechnology 20251015 0 11.84 11.84 11.57 11.6496 3701 11.5199 down down correct
BJK.US VanEck Vectors Gaming ETF 20251015 0 41.6983 42.045 41.6983 41.965 1022 40.6052 up up correct
BKCH.US Global X Blockchain ETF 20251015 0 121.615 123.69 115.72 120.71 147600 118.5244 down down correct
BLCN.US Siren ETF Trust 20251015 0 29.02 29.396 28.049 29.396 3200 28.5523 up up correct
BND.US Vanguard Bond Index Funds 20251015 0 74.765 74.87 74.66 74.7 6264829 73.5038 down up incorrect
BNDW.US Vanguard Total World Bond ETF 20251015 0 70.08 70.14 70.02 70.055 75794 68.5244 down up incorrect
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20251015 0 49.73 49.81 49.73 49.77 3847116 48.3725 up up correct
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20251015 0 37.2 37.3 36.4 36.86 778535 36.7015 down down correct
BSCP.US Invesco BulletShares 2025 Corporate Bond ETF 20251015 0 20.72 20.73 20.72 20.72 461177 20.5454
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20251015 0 19.59 19.6 19.59 19.59 356125 19.2561
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20251015 0 19.79 19.79 19.76 19.77 744990 19.4239 down down correct
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20251015 0 20.65 20.65 20.63 20.64 616294 20.2677 down down correct
BSCT.US Invesco BulletShares 2029 Corporate Bond ETF 20251015 0 18.92 18.92 18.881 18.91 451800 18.5659 down up incorrect
BSCU.US Invesco BulletShares 2030 Corporate Bond ETF 20251015 0 17.02 17.02 16.98 16.99 360300 16.6779 down down correct
BSCV.US Invesco BulletShares 2031 Corporate Bond ETF 20251015 0 16.81 17.04 16.77 16.78 290000 16.4669 down up incorrect
BSJP.US Invesco BulletShares 2025 High Yield Corporate Bond ETF 20251015 0 23.09 23.1091 23.09 23.095 104762 22.9175 up up correct
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20251015 0 23.44 23.45 23.43 23.445 173106 22.904 up up correct
BSJR.US Invesco BulletShares 2027 High Yield Corporate Bond ETF 20251015 0 22.73 22.77 22.73 22.74 101100 22.2079 up up correct
BSJS.US Invesco BulletShares 2028 High Yield Corporate Bond ETF 20251015 0 22.03 22.09 22.03 22.08 61300 21.5244 up up correct
BSJT.US Invesco BulletShares 2029 High Yield Corporate Bond ETF 20251015 0 21.46 21.608 21.46 21.56 43200 20.9808 up up correct
BSMP.US Invesco Exchange 20251015 0 24.54 24.551 24.53 24.54 91077 24.4335
BSMQ.US Invesco Exchange 20251015 0 23.62 23.65 23.61 23.635 168000 23.3731 up up correct
BSMR.US Invesco Exchange 20251015 0 23.71 23.72 23.683 23.71 86500 23.4504
BSMS.US Invesco Exchange 20251015 0 23.5 23.5 23.4 23.47 66200 23.2065 down down correct
BSMT.US Invesco Exchange 20251015 0 23.15 23.165 23.12 23.145 66200 22.8943 down down correct
BSMU.US Invesco BulletShares 2030 Municipal Bond ETF 20251015 0 22.015 22.04 21.99 22.02 29900 21.7779 up up correct
BSMV.US Invesco BulletShares 2031 Municipal Bond ETF 20251015 0 21.13 21.157 21.059 21.125 16500 20.8805 down down correct
BUG.US Global X Funds 20251015 0 34.74 34.9118 34.315 34.54 277922 34.5266 down down correct
CARZ.US First Trust NASDAQ Global Auto Index Fund 20251015 0 75.86 75.86 75.3529 75.3529 486 74.3318 down down correct
CATH.US Global X S&P 500 Catholic Values ETF 20251015 0 80.96 81.3564 80.4949 80.7229 23165 80.3326 down down correct
CDC.US Victory Portfolios II 20251015 0 66.27 66.6731 66.16 66.2683 16177 65.561 down down correct
CDL.US Victory Portfolios II 20251015 0 69.2 69.49 68.94 69.1427 2838 68.4093 down down correct
CEFA.US Global X S&P Catholic Values Developed ex 20251015 0 36.37 36.37 36.11 36.2413 15833 35.6021 down down correct
CFA.US VictoryShares US 500 Volatility Wtd ETF 20251015 0 90.7 90.74 90.19 90.2362 4964 89.8779 down down correct
CFO.US Victory Portfolios II 20251015 0 73.54 73.7708 72.69 73.1443 5825 72.8525 down down correct
CIBR.US First Trust Exchange 20251015 0 76.42 76.61 75.33 75.71 662198 75.5021 down down correct
CIL.US Victory Portfolios II 20251015 0 51.4701 51.5851 51.4701 51.5851 274 51.461 up up correct
CLOU.US Global X Funds 20251015 0 23.35 23.4 23.061 23.21 41700 23.21 down down correct
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20251015 0 26.5 26.53 26.335 26.415 45440 24.4937 down down correct
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20251015 0 58.02 58.4692 57.65 57.8012 9740 57.2067 down down correct
CTEC.US Global X Funds 20251015 0 59.43 59.56 59.43 59.5007 2090 59.1943 up up correct
CXSE.US WisdomTree Trust 20251015 0 42.14 42.2 41.82 42.04 47900 41.7038 down down correct
DALI.US First Trust Dorsey Wright DALI 1 ETF 20251015 0 28.62 28.62 28.27 28.4691 2454 28.4351 down down correct
DAPP.US VanEck Vectors ETF Trust 20251015 0 26.7 27.16 25.66 26.49 774800 26.49 down down correct
DAX.US Global X DAX Germany ETF 20251015 0 44.76 44.8516 44.43 44.72 53184 44.6366 down down correct
DDI.US DoubleDown Interactive Co. Ltd. American Depository Shares 20251015 0 8.89 9.05 8.89 8.96 21082 8.96 up up correct
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20251015 0 39.77 39.77 39.5 39.6015 4028 39.3359 down down correct
DEMZ.US Democratic Large Cap Core ETF 20251015 0 42.25 42.359 42.05 42.05 3100 41.6479 down down correct
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20251015 0 29.479 29.6 29.399 29.49 5100 29.4048 up up correct
DGRS.US WisdomTree Trust 20251015 0 50.44 50.65 49.7782 50.0411 36065 49.6929 down up incorrect
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20251015 0 88.83 89.3002 87.89 88.61 875657 88.1812 down up incorrect
DMXF.US iShares ESG Advanced MSCI EAFE Index ETF 20251015 0 76.56 76.715 76.1 76.47 19300 74.0022 down up incorrect
DRIV.US Global X Funds 20251015 0 29.48 29.5825 28.96 29.3443 34752 29.2026 down up incorrect
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20251015 0 33.9103 33.9943 33.9103 33.9943 201 33.9143 up up correct
DVOL.US First Trust Exchange 20251015 0 35.04 35.04 34.95 34.97 3600 34.8701 down down correct
DVY.US iShares Trust 20251015 0 141.67 142.36 140.46 141.44 217230 139.8575 down down correct
DWAS.US Invesco DWA SmallCap Momentum ETF 20251015 0 97.61 97.94 96.38 97.16 18000 97.16 down down correct
DWAW.US AdvisorShares Trust 20251015 0 44.059 44.059 43.632 43.632 900 43.3009 down down correct
DWSH.US AdvisorShares Dorsey Wright Short ETF 20251015 0 6.89 6.95 6.81 6.9146 57553 6.5018 up up correct
DWUS.US AdvisorShares Trust 20251015 0 54.44 54.68 54.16 54.16 1000 54.1441 down down correct
DXJS.US WisdomTree Trust 20251015 0 42.38 42.47 42.15 42.3338 8308 42.1132 down down correct
EBIZ.US Global X Funds 20251015 0 34.2664 34.2664 33.75 33.75 2221 33.6798 down down correct
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20251015 0 24.05 24.155 24.01 24.086 6600 23.2662 up up correct
EEMA.US iShares MSCI Emerging Markets Asia ETF 20251015 0 92.8031 93.31 92.495 92.9756 38456 91.7588 up up correct
EFAS.US Global X MSCI SuperDividend EAFE ETF 20251015 0 18.6189 18.6189 18.4717 18.5078 11432 18.0743 down up incorrect
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20251015 0 95.63 95.765 95.385 95.57 11401350 93.6228 down up incorrect
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20251015 0 67.06 67.13 67.04 67.09 3664 65.6459 up up correct
EMIF.US iShares Emerging Markets Infrastructure ETF 20251015 0 25.24 25.3807 25.24 25.3807 699 24.623 up down incorrect
EMXC.US iShares MSCI Emerging Markets ex China ETF 20251015 0 69.76 69.875 69.27 69.75 1400488 68.4469 down down correct
EMXF.US iShares Trust 20251015 0 45.84 45.866 45.73 45.788 3700 44.7436 down down correct
ENZL.US iShares MSCI New Zealand ETF 20251015 0 45.02 45.1999 44.88 45.14 1585 44.5727 up up correct
EQRR.US ProShares Equities for Rising Rates ETF 20251015 0 62.43 62.8001 62.29 62.3346 4237 62.1246 down down correct
ESGD.US iShares ESG Aware MSCI EAFE ETF 20251015 0 93.4 93.65 92.92 93.39 157535 91.6496 down down correct
ESGE.US iShares ESG Aware MSCI EM ETF 20251015 0 43.78 43.88 43.475 43.75 343933 43.019 down down correct
ESGU.US iShares ESG Aware MSCI USA ETF 20251015 0 145.74 146.5 144.09 145.34 390334 144.8955 down down correct
ESMV.US iShares ESG MSCI USA Min Vol Factor ETF 20251015 0 28.87 28.891 28.87 28.891 900 28.7665 up up correct
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20251015 0 116.5 117.2799 116.1 116.64 35367 115.2144 up up correct
EUFN.US iShares MSCI Europe Financials ETF 20251015 0 33.87 33.88 33.475 33.7 848916 33.224 down down correct
EWJV.US iShares Trust 20251015 0 38.73 38.87 38.55 38.73 77000 37.1179
EWZS.US iShares MSCI Brazil Small 20251015 0 12.92 13.155 12.92 13.1141 129015 12.755 up up correct
FAAR.US First Trust Exchange 20251015 0 30.59 30.59 30.2301 30.3416 6952 27.6408 down down correct
FAB.US First Trust Exchange 20251015 0 86.43 86.7294 85.605 86.1312 2957 85.6449 down down correct
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20251015 0 164.48 164.5 163.3201 163.9408 3296 163.932 down down correct
FALN.US iShares Fallen Angels USD Bond ETF 20251015 0 27.59 27.6199 27.53 27.5897 940688 26.8548 down down correct
FCA.US First Trust Exchange 20251015 0 28.89 29.07 28.7 29.06 3100 28.9269 up up correct
FCAL.US First Trust Exchange 20251015 0 49.21 49.26 49.0718 49.185 8632 48.3747 down down correct
FCEF.US First Trust CEF Income Opportunity ETF 20251015 0 22.84 22.899 22.731 22.795 29855 22.2687 down down correct
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20251015 0 44.725 44.725 44.27 44.421 5039 44.1352 down down correct
FDIV.US First Trust Strategic Income ETF 20251015 0 26.76 26.87 26.53 26.6075 2205 26.4076 down down correct
FDNI.US First Trust Dow Jones International Internet ETF 20251015 0 37.61 37.8 37.2206 37.2499 50213 36.8446 down down correct
FDT.US First Trust Exchange 20251015 0 75.38 75.685 74.96 75.4073 17953 74.3668 up up correct
FDTS.US First Trust Developed Markets ex 20251015 0 55.6274 55.6274 55.6274 55.6274 311 55.021
FEM.US First Trust Emerging Markets AlphaDEX Fund 20251015 0 26.6 26.72 26.55 26.63 31800 26.4245 up up correct
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20251015 0 29.25 29.44 29.25 29.36 40047 28.5209 up up correct
FEMS.US First Trust Exchange 20251015 0 42.53 42.7199 42.09 42.3384 30846 41.6978 down down correct
FEP.US First Trust Europe AlphaDEX Fund 20251015 0 50.76 50.79 50.35 50.61 16300 50.0919 down down correct
FEUZ.US First Trust Exchange 20251015 0 57.9482 57.9482 57.56 57.7831 1424 57.3244 down down correct
FEX.US First Trust Large Cap Core AlphaDEX Fund 20251015 0 116.84 117.409 115.99 116.3585 10429 115.9648 down down correct
FGM.US First Trust Germany AlphaDEX Fund 20251015 0 57.61 57.61 57.1045 57.36 6316 57.3238 down down correct
FICS.US First Trust International Developed Cap Strength ETF 20251015 0 38.59 38.78 38.59 38.742 17500 38.7087 up down incorrect
FID.US First Trust S&P International Dividend Aristocrats ETF 20251015 0 19.81 19.815 19.745 19.79 9305 19.4974 down up incorrect
FINX.US Global X FinTech ETF 20251015 0 34.41 34.65 33.885 34.17 45054 33.9761 down up incorrect
FIXD.US First Trust Exchange 20251015 0 44.92 44.92 44.64 44.725 773990 43.6425 down up incorrect
FJP.US First Trust Japan AlphaDEX Fund 20251015 0 65.17 65.28 64.57 65.13 6800 63.8722 down up incorrect
FKU.US First Trust United Kingdom AlphaDEX Fund 20251015 0 48.44 48.65 48.44 48.5 1200 48.0506 up up correct
FLN.US First Trust Latin America AlphaDEX Fund 20251015 0 20.59 20.6128 20.55 20.6128 1049 20.3335 up up correct
FMB.US First Trust Managed Municipal ETF 20251015 0 51.13 51.15 50.98 51.1101 86458 50.2258 down down correct
FMHI.US First Trust Exchange 20251015 0 48 48.005 47.8764 47.97 69145 46.9575 down up incorrect
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20251015 0 54.8637 54.8637 54.4009 54.4009 3949 54.1279 down up incorrect
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20251015 0 126.91 127.38 125.48 126.288 10702 125.9095 down up incorrect
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20251015 0 95.17 95.32 93.36 94.4 12800 94.4 down down correct
FPA.US First Trust Asia Pacific Ex 20251015 0 37.5 37.5 37.4 37.4359 9886 36.4609 down down correct
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20251015 0 31.92 31.92 31.73 31.8706 504 31.7691 down down correct
FPXI.US First Trust International Equity Opportunities ETF 20251015 0 61.0725 61.0725 60.92 60.92 12403 60.851 down down correct
FSZ.US First Trust Switzerland AlphaDEX Fund 20251015 0 77.28 77.28 76.72 77.1 42300 76.8208 down down correct
FTA.US First Trust Large Cap Value AlphaDEX Fund 20251015 0 83.02 83.0755 82.1888 82.5779 25039 82.0829 down down correct
FTAG.US First Trust Exchange 20251015 0 25.51 25.55 25.51 25.5153 1729 25.4504 up up correct
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20251015 0 162.15 162.4 160.87 161.3531 10916 161.3206 down down correct
FTCS.US First Trust Capital Strength ETF 20251015 0 93.46 93.9 92.485 92.9406 240889 92.6804 down down correct
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20251015 0 26.04 26.04 25.82 25.94 201615 22.37 down down correct
FTHI.US First Trust BuyWrite Income ETF 20251015 0 23.78 23.8269 23.58 23.72 430381 22.6754 down down correct
FTRI.US First Trust Exchange 20251015 0 15.26 15.37 15.23 15.315 24292 15.2047 up up correct
FTSL.US First Trust Senior Loan Fund 20251015 0 45.77 45.82 45.75 45.81 393680 44.3797 up up correct
FTSM.US First Trust Enhanced Short Maturity ETF 20251015 0 60.03 60.04 60.03 60.03 424463 59.0318
FTXG.US First Trust Nasdaq Food & Beverage ETF 20251015 0 21.63 21.75 21.47 21.5847 12754 21.3896 down down correct
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20251015 0 28.87 29.0307 28.87 29.0307 1276 28.9156 up up correct
FTXL.US First Trust Nasdaq Semiconductor ETF 20251015 0 116.93 117.6 116.01 117.6 17756 117.4952 up down incorrect
FTXN.US First Trust Nasdaq Oil & Gas ETF 20251015 0 27.3 27.4058 26.96 27.1021 11726 26.8979 down up incorrect
FTXO.US First Trust Nasdaq Bank ETF 20251015 0 35.31 35.38 34.646 34.7519 45714 34.5446 down up incorrect
FTXR.US First Trust Nasdaq Transportation ETF 20251015 0 34.9628 35.0096 34.6903 35.0096 744 34.8589 up down incorrect
FV.US First Trust Dorsey Wright Focus 5 ETF 20251015 0 62.22 62.63 61.6131 62.06 70930 61.9275 down up incorrect
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20251015 0 36.2001 36.21 35.96 36.12 4503 35.8032 down up incorrect
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20251015 0 94.92 95.54 94.43 95.28 31300 95.28 up up correct
FYT.US First Trust Small Cap Value AlphaDEX Fund 20251015 0 55.37 55.59 54.68 54.8774 10568 54.5755 down down correct
FYX.US First Trust Exchange 20251015 0 110.75 110.75 109.49 110.3059 11411 109.9584 down up incorrect
GLDI.US Credit Suisse X 20251015 0 172.99 173 172 172.89 9000 157.9909 down up incorrect
GNMA.US iShares GNMA Bond ETF 20251015 0 44.6 44.78 44.6 44.7146 33118 43.9461 up up correct
GNOM.US Global X Genomics & Biotechnology ETF 20251015 0 41.535 42.44 41.535 42.37 15989 41.8333 up up correct
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20251015 0 153.84 154.9089 153 154.73 1136000 154.3939 up up correct
GXTG.US Global X Funds 20251015 0 28.78 29.25 28.78 28.8514 4520 28.5298 up up correct
HERD.US Pacer Cash Cows Fund of Funds ETF 20251015 0 42.259 42.259 41.97 42.07 4000 40.9701 down down correct
HERO.US Global X Funds 20251015 0 32.55 33.176 32.43 32.95 168500 32.5856 up up correct
HLAL.US Wahed FTSE USA Shariah ETF 20251015 0 59.36 59.73 58.96 59.4 62500 59.327 up up correct
HNDL.US Strategy Shares 20251015 0 22.29 22.45 22.194 22.3 159900 21.7848 up up correct
HYDR.US Global X Hydrogen ETF 20251015 0 47.58 47.88 44.889 45.89 75100 44.5916 down down correct
HYLS.US First Trust Tactical High Yield ETF 20251015 0 42.01 42.08 41.9061 42.01 168557 40.6693
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20251015 0 47.32 47.358 47.25 47.312 6200 46.1477 down down correct
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20251015 0 22.41 22.47 22.3639 22.455 36192 21.9156 up up correct
IBB.US iShares Biotechnology ETF 20251015 0 151.155 153.8444 151.01 153.39 1652969 153.2243 up up correct
IBBQ.US Invesco Nasdaq Biotechnology ETF 20251015 0 25.55 25.859 25.55 25.775 19800 25.6931 up up correct
IBTA.US iShares Trust 20251015 0 29.99 31.34 28.86 31.04 324100 31.04 up up correct
IBTF.US iShares Trust 20251015 0 23.33 23.33 23.32 23.325 231600 23.1699 down down correct
IBTG.US iShares Trust 20251015 0 22.91 22.92 22.91 22.91 540000 22.5387
IBTH.US iShares Trust 20251015 0 22.52 22.52 22.51 22.515 930000 22.1664 down down correct
IBTI.US iShares Trust 20251015 0 22.43 22.43 22.41 22.415 394500 22.0742 down down correct
IBTJ.US iShares Trust 20251015 0 22.03 22.03 22 22.005 720800 21.6755 down down correct
IBTK.US iShares iBonds Dec 2030 Term Treasury ETF 20251015 0 19.95 19.96 19.93 19.935 60329 19.6355 down down correct
IBTL.US iShares iBonds Dec 2031 Term Treasury ETF 20251015 0 20.68 20.689 20.65 20.665 51300 20.3414 down down correct
ICLN.US iShares Global Clean Energy ETF 20251015 0 16.725 16.945 16.63 16.87 4651907 16.7395 up up correct
IEF.US iShares 7 20251015 0 97.205 97.33 97.015 97.1 7769455 95.6077 down down correct
IEI.US iShares 3 20251015 0 120.01 120.09 119.89 119.96 2062329 118.185 down down correct
IEUS.US iShares MSCI Europe Small 20251015 0 67.2499 67.2499 66.77 67.071 1467 66.2679 down down correct
IFGL.US iShares International Developed Real Estate ETF 20251015 0 22.85 22.939 22.83 22.905 23481 22.5935 up up correct
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20251015 0 24.3138 24.3892 24.2503 24.295 3757 24.1467 down down correct
IGF.US iShares Trust 20251015 0 61.89 62.41 61.865 62.24 648062 61.2445 up up correct
IGIB.US iShares 5 20251015 0 54.32 54.3783 54.1999 54.26 2597170 53.2074 down down correct
IGOV.US iShares International Treasury Bond ETF 20251015 0 42.33 42.64 42.33 42.59 194678 41.9973 up up correct
IGSB.US iShares 1 20251015 0 53.08 53.09 53.0148 53.06 3488862 52.07 down down correct
IHYF.US Invesco High Yield Bond Factor ETF 20251015 0 22.79 22.79 22.77 22.78 5511 22.1347 down down correct
IJT.US iShares S&P Small 20251015 0 142.37 143.36 141.02 142.27 79074 141.8581 down down correct
IMCV.US iShares Morningstar Mid 20251015 0 80.08 80.26 79.61 79.83 17900 79.314 down down correct
INDY.US iShares India 50 ETF 20251015 0 52.29 52.54 52.26 52.52 78020 48.5067 up up correct
INFR.US Legg Mason Global Infrastructure ETF 20251015 0 27.368 27.368 27.368 27.368 100 26.8952
IPKW.US Invesco International BuyBack Achievers ETF 20251015 0 51.84 52.02 51.555 51.8173 49330 51.1321 down down correct
ISHG.US iShares 1 20251015 0 75.8 75.8 75.46 75.6203 84242 74.5339 down down correct
ISTB.US iShares Core 1 20251015 0 48.87 48.9 48.8544 48.88 229826 48.0373 up down incorrect
IUS.US Invesco RAFI Strategic US ETF 20251015 0 55.17 55.475 54.7348 55.0831 30620 54.8797 down up incorrect
IUSB.US iShares Core Total USD Bond Market ETF 20251015 0 46.97 46.98 46.8501 46.89 3813828 46.0873 down up incorrect
IUSG.US iShares Core S&P U.S. Growth ETF 20251015 0 164.88 165.61 162.58 164.1 303962 163.8408 down up incorrect
IUSV.US iShares Core S&P U.S. Value ETF 20251015 0 100.03 100.53 99.11 99.93 822023 99.3968 down down correct
IXUS.US iShares Core MSCI Total International Stock ETF 20251015 0 83.04 83.37 82.64 83.15 1324037 81.6169 up up correct
JKI.US iShares Morningstar Mid 20251015 0 80.08 80.2614 79.6096 79.829 17855 79.829 down down correct
JOET.US Virtus ETF Trust II 20251015 0 42.77 42.9 42.264 42.47 91000 42.1963 down up incorrect
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20251015 0 76.15 76.1662 75.08 75.8703 23304 75.7432 down up incorrect
KBWB.US Invesco Exchange 20251015 0 77.41 77.75 76.175 76.65 3115939 76.2509 down up incorrect
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20251015 0 13.64 13.66 13.5169 13.57 114507 12.8592 down down correct
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20251015 0 122 122 119.8967 120.6808 19340 120.1086 down down correct
KBWR.US Invesco KBW Regional Banking ETF 20251015 0 61.415 61.415 59.71 59.7499 3995 59.3333 down down correct
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20251015 0 15.46 15.62 15.4073 15.57 132255 14.9637 up up correct
KRMA.US Global X Conscious Companies ETF 20251015 0 43.27 43.3701 42.91 43.0486 7367 42.1193 down down correct
KROP.US Global X Funds 20251015 0 31.35 31.4799 31.145 31.145 1713 30.5309 down down correct
LDEM.US iShares ESG MSCI EM Leaders ETF 20251015 0 58.795 59.073 58.77 59.073 1800 57.7897 up up correct
LDSF.US First Trust Exchange 20251015 0 19.17 19.19 19.15 19.175 17900 18.7425 up up correct
LEGR.US First Trust Exchange 20251015 0 57.13 57.17 56.8 57.0097 3794 56.7582 down down correct
LMBS.US First Trust Low Duration Opportunities ETF 20251015 0 50.06 50.2164 50.01 50.06 638368 49.0498
LRGE.US ClearBridge Large Cap Growth ESG ETF 20251015 0 83.66 83.66 82.05 82.7771 15696 82.6739 down up incorrect
LVHD.US Legg Mason Low Volatility High Dividend ETF 20251015 0 41.27 41.4101 41.03 41.22 27938 40.428 down up incorrect
MBB.US iShares Trust 20251015 0 95.56 95.7293 95.48 95.53 7693984 93.8627 down down correct
MCHI.US iShares MSCI China ETF 20251015 0 63.39 63.63 62.9 63.25 2824315 62.4863 down down correct
MDIV.US First Trust Multi 20251015 0 15.8 15.8506 15.7372 15.76 44866 15.3022 down down correct
MILN.US Global X Millennials Consumer ETF 20251015 0 49.04 49.2793 48.58 48.6192 3439 48.5173 down up incorrect
NFTY.US First Trust Exchange 20251015 0 58.9 58.98 58.37 58.75 39800 58.0212 down up incorrect
NXTG.US First Trust Exchange 20251015 0 107.08 107.31 106.4 107.1822 3203 106.6571 up up correct
ONEQ.US Fidelity Nasdaq Composite Index ETF 20251015 0 89.23 89.83 88.08 89.17 247399 89.0254 down down correct
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20251015 0 13.25 13.25 13.17 13.21 5568576 12.7163 down down correct
PDP.US Invesco DWA Momentum ETF 20251015 0 121.88 122.09 119.57 120.64 35400 120.64 down down correct
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20251015 0 21.12 21.26 20.94 21.05 340492 20.6282 down down correct
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20251015 0 99.73 99.88 99.73 99.83 1600 99.83 up up correct
PFF.US iShares Preferred and Income Securities ETF 20251015 0 31.53 31.6099 31.46 31.52 2706653 30.8992 down up incorrect
PFI.US Invesco DWA Financial Momentum ETF 20251015 0 56.861 57.1 56.8334 57.0075 798 56.8839 up down incorrect
PFM.US Invesco Dividend Achievers ETF 20251015 0 51.205 51.385 50.7595 50.9649 16761 50.7825 down down correct
PGJ.US Invesco Golden Dragon China ETF 20251015 0 31.87 32.0599 31.57 31.78 16225 31.5604 down down correct
PHO.US Invesco Water Resources ETF 20251015 0 73.37 73.65 72.62 73.1 137460 73.0149 down down correct
PID.US Invesco International Dividend Achievers ETF 20251015 0 21.23 21.4 21.225 21.29 44145 21.1747 up up correct
PIE.US Invesco DWA Emerging Markets Momentum ETF 20251015 0 23.99 24.1255 23.71 23.9603 7354 23.724 down down correct
PIO.US Invesco Global Water ETF 20251015 0 45.36 45.4 45.14 45.3242 12413 45.2841 down down correct
PIZ.US Invesco DWA Developed Markets Momentum ETF 20251015 0 47.5 47.7 47.1851 47.475 33751 47.2777 down down correct
PKW.US Invesco BuyBack Achievers ETF 20251015 0 132.67 132.765 131.12 131.4389 23658 131.1732 down down correct
PNQI.US Invesco NASDAQ Internet ETF 20251015 0 55.1 55.41 54.54 54.66 51000 54.66 down down correct
PPH.US VanEck Vectors ETF Trust 20251015 0 91.47 92.33 91.39 92.13 205742 91.8556 up up correct
PRFZ.US Invesco FTSE RAFI US 1500 Small 20251015 0 45.93 46.27 45.48 45.8481 66158 45.7364 down down correct
PRN.US Invesco DWA Industrials Momentum ETF 20251015 0 181.33 183.27 179.5 180.31 4400 180.31 down down correct
PSC.US Principal Exchange 20251015 0 57.58 57.58 56.65 57.25 2863218 57.1715 down down correct
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20251015 0 32.51 32.73 32.46 32.6669 15846 32.5226 up up correct
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20251015 0 109.5196 109.5196 108.8969 108.8969 717 108.6072 down down correct
PSCE.US Invesco S&P SmallCap Energy ETF 20251015 0 42.55 42.55 41.43 41.56 18599 41.2731 down down correct
PSCF.US Invesco S&P SmallCap Financials ETF 20251015 0 57.13 57.13 56.29 56.49 765 56.2079 down down correct
PSCH.US Invesco S&P SmallCap Health Care ETF 20251015 0 41.85 42.31 41.73 42.21 12000 42.21 up up correct
PSCI.US Invesco S&P SmallCap Industrials ETF 20251015 0 149.86 150.01 148.95 149.8955 1727 148.1752 up up correct
PSCM.US Invesco S&P SmallCap Materials ETF 20251015 0 77.8072 77.8072 77.8072 77.8072 215 77.5423
PSCT.US Invesco S&P SmallCap Information Technology ETF 20251015 0 55.86 56.42 55.58 56.37 30000 56.37 up up correct
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20251015 0 58.22 58.6056 58.21 58.6056 1004 58.3696 up up correct
PSET.US Principal Exchange 20251015 0 76.1576 76.1576 75.4115 75.6113 1806 75.4767 down down correct
PSL.US Invesco Exchange 20251015 0 110.38 111.23 110.3587 110.3587 2359 110.104 down down correct
PTF.US Invesco Exchange 20251015 0 82.53 82.66 79.85 81.65 13600 81.65 down down correct
PTH.US Invesco DWA Healthcare Momentum ETF 20251015 0 45.74 46.7 45.74 46.4947 8777 45.122 up down incorrect
PUI.US Invesco DWA Utilities Momentum ETF 20251015 0 49.3005 49.3005 48.42 48.8157 4746 48.5363 down up incorrect
PXI.US Invesco DWA Energy Momentum ETF 20251015 0 48.19 48.19 47.5813 47.5813 1966 47.3384 down up incorrect
PY.US Principal Exchange 20251015 0 51.73 51.73 51.09 51.3566 327360 51.0836 down up incorrect
PYZ.US Invesco DWA Basic Materials Momentum ETF 20251015 0 115.06 115.06 112.8684 113.5682 1364 113.4111 down down correct
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20251015 0 56.7 56.7 55.1 55.189 228996 54.737 down down correct
QAT.US iShares MSCI Qatar ETF 20251015 0 19.13 19.13 19.02 19.071 2700 18.8433 down down correct
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20251015 0 47.08 47.59 46.17 47.32 117003 47.2753 up up correct
QCLR.US Global X NASDAQ 100® Collar 95 20251015 0 32.36 32.36 32.269 32.269 200 28.1608 down down correct
QQEW.US First Trust NASDAQ 20251015 0 142.19 142.415 140.27 141.44 70554 141.2566 down down correct
QQJG.US Invesco ESG NASDAQ Next Gen 100 ETF 20251015 0 26.87 26.87 26.87 26.87 0 23.6455
QQMG.US Invesco ESG NASDAQ 100 ETF 20251015 0 41.7 41.78 41.08 41.462 10100 41.4181 down up incorrect
QQQ.US Invesco QQQ Trust Series 1 20251015 0 604.01 606.7 595.93 602.22 62805461 601.445 down up incorrect
QQQA.US ProShares Trust 20251015 0 47.915 47.915 47.82 47.88 1500 47.8772 down up incorrect
QQQJ.US Invesco NASDAQ Next Gen 100 ETF 20251015 0 35.88 36.0545 35.6061 35.87 63300 35.8068 down up incorrect
QQQM.US Invesco NASDAQ 100 ETF 20251015 0 248.64 249.75 245.34 247.88 5317494 247.5649 down up incorrect
QQXT.US First Trust NASDAQ 20251015 0 98.71 99.14 98.19 98.2 5000 97.5203 down down correct
QRMI.US Global X NASDAQ 100® Risk Managed Income ETF 20251015 0 15.98 15.992 15.957 15.957 2800 15.1734 down up incorrect
QTEC.US First Trust Exchange 20251015 0 233.72 234.15 229.97 232.85 92800 232.85 down up incorrect
QTR.US Global X NASDAQ 100 Tail Risk ETF 20251015 0 35.56 35.623 35.56 35.623 200 30.1013 up down incorrect
QYLD.US Global X NASDAQ 100 Covered Call ETF 20251015 0 17.17 17.19 17.0656 17.16 5937444 16.3191 down down correct
QYLG.US Global X Funds 20251015 0 29.61 29.67 29.38 29.53 31600 25.9207 down down correct
RDVY.US First Trust Rising Dividend Achievers ETF 20251015 0 67 67.15 65.98 66.58 1599563 66.3916 down down correct
REIT.US ALPS Active REIT ETF 20251015 0 26.44 26.765 26.44 26.686 11900 26.4776 up up correct
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20251015 0 76.62 76.7048 76.29 76.5165 1403 75.5716 down down correct
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20251015 0 76.8 76.8 76.71 76.7676 659 76.1421 down up incorrect
RFEU.US First Trust RiverFront Dynamic Europe ETF 20251015 0 71.251 71.3342 71.251 71.3342 147 70.6853 up down incorrect
RING.US iShares MSCI Global Gold Miners ETF 20251015 0 67.88 70.08 67.6 69.69 2769663 69.3292 up up correct
RNDV.US First Trust US Equity Dividend Select ETF 20251015 0 35.7 35.7 35.54 35.5828 2064 35.5828 down down correct
RNEM.US First Trust Exchange 20251015 0 54.235 54.2497 54.235 54.2497 350 53.9249 up up correct
RNMC.US First Trust Mid Cap US Equity Select ETF 20251015 0 36.5 36.5 36.1108 36.1108 559 36.1108 down down correct
RNRG.US Global X Renewable Energy Producers ETF 20251015 0 33.55 33.67 33.445 33.445 1490 33.0706 down down correct
RNSC.US First Trust Small Cap US Equity Select ETF 20251015 0 31.37 31.37 31.11 31.1277 3144 31.1277 down down correct
ROBT.US First Trust Exchange 20251015 0 55.39 55.709 54.29 55.205 97200 55.205 down down correct
RTH.US VanEck Vectors ETF Trust 20251015 0 250.89 250.89 248.2013 249.2336 1830 246.8477 down down correct
SARK.US Tuttle Capital Short Innovation ETF 20251015 0 27.74 28.37 27.34 27.73 1162457 26.9258 down down correct
SCZ.US iShares MSCI EAFE Small 20251015 0 76.38 76.595 75.99 76.45 1017057 74.9856 up up correct
SDG.US iShares MSCI Global Impact ETF 20251015 0 83.54 83.8347 83.1501 83.6847 14626 82.8458 up up correct
SDVY.US First Trust Exchange 20251015 0 37.79 37.94 37.28 37.5 1592237 37.3758 down down correct
SHV.US iShares Short Treasury Bond ETF 20251015 0 110.3 110.31 110.29 110.29 2007570 108.5775 down down correct
SHY.US iShares Trust 20251015 0 83 83.02 82.98 82.99 3720308 81.7589 down up incorrect
SKOR.US FlexShares Credit 20251015 0 49.353 49.383 49.285 49.33 28361 48.4046 down up incorrect
SKYU.US ProShares Ultra Cloud Computing 20251015 0 40.68 40.85 40.12 40.188 500 40.0597 down up incorrect
SKYY.US First Trust Exchange 20251015 0 135.46 135.92 133.36 134.52 93100 134.52 down up incorrect
SLQD.US iShares Trust 20251015 0 50.84 50.859 50.8 50.82 174883 49.9221 down down correct
SLVO.US Credit Suisse X 20251015 0 94.89 95.85 94.88 95.82 14200 77.7394 up up correct
SMH.US VanEck Vectors Semiconductor ETF 20251015 0 342.1 343.08 335.51 341.78 8283800 340.7198 down down correct
SNSR.US Global X Internet of Things ETF 20251015 0 39.01 39.03 38.56 39 15016 38.8433 down down correct
SOCL.US Global X Funds 20251015 0 58.205 58.36 57.7501 57.9657 2739 57.8316 down down correct
SOXQ.US Invesco PHLX Semiconductor ETF 20251015 0 53.11 53.38 52.22 53.26 847300 53.2007 up up correct
SOXX.US iShares Semiconductor ETF 20251015 0 286.25 288.02 281.84 287.64 7595200 287.2192 up up correct
SPC.US CrossingBridge Pre 20251015 0 21.72 21.72 21.72 21.72 0 19.0242
SPRX.US Spear Alpha ETF 20251015 0 41.48 41.5 39.98 40.88 122200 40.88 down down correct
SQLV.US Legg Mason ETF Investment Trust 20251015 0 42.32 42.32 42.02 42.1912 2546 42.0497 down down correct
SQQQ.US ProShares Trust 20251015 0 14.87 15.49 14.66 15.01 31972740 73.3696 up up correct
SRET.US Global X SuperDividend REIT ETF 20251015 0 21.56 21.57 21.4313 21.5466 42875 20.8382 down down correct
SUSB.US iShares ESG 1 20251015 0 25.32 25.33 25.295 25.315 205433 24.8447 down down correct
SUSC.US iShares ESG USD Corporate Bond ETF 20251015 0 23.72 23.75 23.6421 23.675 179343 23.2443 down down correct
SUSL.US iShares ESG MSCI USA Leaders ETF 20251015 0 117.35 117.59 116.065 116.825 8400 116.482 down down correct
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20251015 0 100.21 100.753 99.23 100.04 89106 99.55 down down correct
TLT.US iShares 20+ Year Treasury Bond ETF 20251015 0 90.96 91.3 90.47 90.66 31333900 89.0256 down down correct
TQQQ.US ProShares UltraPro QQQ 20251015 0 104.14 105.51 100.04 103.2 127069400 51.5193 down down correct
TUR.US iShares Inc. 20251015 0 32.72 32.84 32.4 32.56 140427 32.2288 down down correct
UAE.US iShares MSCI UAE ETF 20251015 0 19.49 19.54 19.371 19.47 93000 19.2811 down down correct
UCRD.US VictoryShares ESG Corporate Bond ETF 20251015 0 21.9 21.905 21.9 21.905 500 21.6191 up up correct
UCYB.US ProShares Ultra Nasdaq Cybersecurity 20251015 0 60.09 60.395 60.09 60.395 500 59.9802 up up correct
UFO.US Procure ETF Trust II 20251015 0 41.06 41.19 39.7 40.28 115000 40.1868 down down correct
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20251015 0 52.5 52.5399 52.33 52.4 1665455 51.3965 down down correct
USMC.US Principal U.S. Mega 20251015 0 68.2744 68.63 67.541 68.0164 3088842 67.8784 down down correct
USOI.US Credit Suisse X 20251015 0 48.31 48.75 48.245 48.392 37800 45.2141 up up correct
USXF.US iShares ESG Advanced MSCI USA ETF 20251015 0 57.65 57.75 56.66 57.112 47400 56.9342 down down correct
VCIT.US Vanguard Intermediate 20251015 0 84.49 84.56 84.29 84.38 10407290 82.7644 down down correct
VCLT.US Vanguard Long 20251015 0 78.6 78.8 78.125 78.31 4986527 76.6081 down down correct
VCSH.US Vanguard Scottsdale Funds 20251015 0 79.99 80.02 79.91 79.96 7244984 78.5149 down up incorrect
VGIT.US Vanguard Intermediate 20251015 0 60.33 60.3799 60.26 60.3 2488612 59.3688 down up incorrect
VGLT.US Vanguard Scottsdale Funds 20251015 0 57.75 57.95 57.465 57.57 2101253 56.5313 down up incorrect
VGSH.US Vanguard Short 20251015 0 58.86 58.88 58.84 58.86 2088277 57.9472
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20251015 0 89.74 90.1 89.43 89.95 221209 89.4263 up up correct
VMBS.US Vanguard Mortgage 20251015 0 47.18 47.25 47.125 47.16 3712213 46.3499 down down correct
VNQI.US Vanguard Global ex 20251015 0 47.39 47.62 47.36 47.62 126306 45.459 up up correct
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20251015 0 303.13 304.46 300.38 302.0115 46834 301.1595 down down correct
VONG.US Vanguard Scottsdale Funds 20251015 0 120.91 121.27 119.03 120.18 849044 120.0441 down down correct
VONV.US Vanguard Scottsdale Funds 20251015 0 89.55 90.08 88.75 89.45 387129 88.9747 down down correct
VPN.US Global X Funds 20251015 0 21.79 22.18 21.61 21.99 635293 21.8494 up up correct
VRIG.US Invesco Actively Managed Exchange 20251015 0 25.14 25.15 25.14 25.15 260228 24.6557 up up correct
VSDA.US VictoryShares Dividend Accelerator ETF 20251015 0 53.42 53.64 52.8936 53.0427 5833 52.599 down down correct
VSMV.US VictoryShares US Multi 20251015 0 53.7244 53.7244 53.2 53.2492 4471 53.0318 down down correct
VTC.US Vanguard Scottsdale Funds 20251015 0 78.84 78.93 78.64 78.7064 63609 77.1558 down down correct
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20251015 0 295.78 296.4168 292.2626 294.1154 23194 293.2441 down down correct
VTIP.US Vanguard Malvern Funds 20251015 0 50.13 50.15 50.09 50.11 1209232 49.3991 down down correct
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20251015 0 245.17 245.55 240.9 244.2406 12466 243.5653 down down correct
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20251015 0 101.21 102.16 99.87 101.21 3106040 100.8092
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20251015 0 159.93 160.6121 158.77 159.1238 11389 158.2954 down down correct
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20251015 0 67.13 67.2997 67.04 67.14 330409 65.5623 up down incorrect
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20251015 0 73.87 74.09 73.455 73.92 4301579 72.5868 up down incorrect
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20251015 0 84.34 84.605 83.96 84.45 662487 83.5653 up down incorrect
WCBR.US WisdomTree Trust 20251015 0 31.77 31.83 31.38 31.452 38000 31.452 down down correct
WOOD.US iShares Global Timber & Forestry ETF 20251015 0 70.1 70.5246 69.895 69.902 4968 68.8733 down down correct
XT.US iShares Exponential Technologies ETF 20251015 0 73 73.3062 72.3 72.99 64481 67.791 down down correct
YLCO.US Global X YieldCo & Renewable Energy Income ETF 20251015 0 33.55 33.67 33.445 33.445 1490 33.0706 down down correct
YLDE.US ClearBridge Dividend Strategy ESG ETF 20251015 0 54.4 54.56 53.955 54.1404 73243 52.5478 down down correct

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