CollectAI

close-nasdaq_etfs

2025/10/17

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20251017 0 84.82 84.82 83.1901 84.165 1912 84.0608 down down correct
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20251017 0 92.29 93.06 92.215 92.89 1065805 91.7495 up up correct
ACWI.US iShares Trust 20251017 0 137.68 138.825 137.48 138.63 3000205 137.4226 up up correct
ACWX.US iShares MSCI ACWI ex U.S. ETF 20251017 0 65.6 65.9761 65.51 65.89 868909 64.8639 up up correct
AGNG.US Global X Aging Population ETF 20251017 0 33.86 34.18 33.832 34.16 8300 33.9983 up up correct
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20251017 0 22.46 22.49 22.44 22.49 10462 22.1162 up up correct
AIA.US iShares Trust 20251017 0 95.11 96.4 95.11 96.2 121346 94.552 up up correct
AIQ.US Global X Artificial Intelligence & Technology ETF 20251017 0 50.15 50.654 49.88 50.5 1410300 50.4558 up up correct
AIRR.US First Trust Exchange 20251017 0 95.82 96.5499 94.43 95.52 406809 95.4941 down down correct
ALTY.US Global X Funds 20251017 0 11.76 11.825 11.76 11.825 16145 11.4559 up up correct
ANGL.US VanEck Vectors ETF Trust 20251017 0 29.41 29.46 29.37 29.46 2146643 28.7019 up up correct
AQWA.US Global X Funds 20251017 0 19.541 19.65 19.5 19.607 43100 19.4314 up up correct
ASET.US FlexShares Real Assets Allocation Index Fund 20251017 0 33.3012 33.3012 33.3012 33.3012 100 33.3012
BBH.US VanEck Vectors Biotech ETF 20251017 0 174.14 176.8393 174.14 176.645 4065 175.7644 up up correct
BGRN.US iShares Trust 20251017 0 48.36 48.36 48.2803 48.3437 14600 47.5013 down down correct
BIB.US ProShares Ultra Nasdaq Biotechnology 20251017 0 65.83 67.37 65.4766 67.0152 12679 66.9059 up up correct
BIS.US ProShares UltraShort Nasdaq Biotechnology 20251017 0 11.8 11.85 11.5553 11.5916 3351 11.4625 down down correct
BJK.US VanEck Vectors Gaming ETF 20251017 0 41.7 41.8222 41.7 41.8222 401 40.467 up up correct
BKCH.US Global X Blockchain ETF 20251017 0 102.98 107.12 102.01 106.64 265300 104.7092 up up correct
BLCN.US Siren ETF Trust 20251017 0 28.36 28.56 28.07 28.423 5000 27.6072 up up correct
BND.US Vanguard Bond Index Funds 20251017 0 74.91 74.92 74.81 74.88 20337490 73.6809 down down correct
BNDW.US Vanguard Total World Bond ETF 20251017 0 70.2 70.21 70.107 70.165 87092 68.632 down down correct
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20251017 0 49.82 49.84 49.78 49.8 3291684 48.4017 down down correct
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20251017 0 36.075 36.29 35.74 36.05 490516 35.895 down down correct
BSCP.US Invesco BulletShares 2025 Corporate Bond ETF 20251017 0 20.73 20.74 20.73 20.73 703170 20.5554
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20251017 0 19.61 19.61 19.6 19.6 493631 19.2659 down down correct
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20251017 0 19.79 19.79 19.78 19.78 741503 19.4337 down down correct
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20251017 0 20.66 20.67 20.65 20.65 505770 20.2776 down down correct
BSCT.US Invesco BulletShares 2029 Corporate Bond ETF 20251017 0 18.92 18.928 18.91 18.91 498400 18.5659 down down correct
BSCU.US Invesco BulletShares 2030 Corporate Bond ETF 20251017 0 17.01 17.02 17 17.01 317000 16.6975
BSCV.US Invesco BulletShares 2031 Corporate Bond ETF 20251017 0 16.8 16.82 16.79 16.8 341700 16.4865
BSJP.US Invesco BulletShares 2025 High Yield Corporate Bond ETF 20251017 0 23.1 23.11 23.1 23.1 98232 22.9224
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20251017 0 23.44 23.46 23.43 23.46 161666 22.9187 up up correct
BSJR.US Invesco BulletShares 2027 High Yield Corporate Bond ETF 20251017 0 22.73 22.765 22.7 22.73 88100 22.1981
BSJS.US Invesco BulletShares 2028 High Yield Corporate Bond ETF 20251017 0 22.04 22.06 22.035 22.06 84500 21.5049 up up correct
BSJT.US Invesco BulletShares 2029 High Yield Corporate Bond ETF 20251017 0 21.45 21.55 21.45 21.54 49700 20.9613 up up correct
BSMP.US Invesco Exchange 20251017 0 24.58 24.58 24.54 24.55 13231 24.4435 down down correct
BSMQ.US Invesco Exchange 20251017 0 23.64 23.65 23.56 23.62 50500 23.3582 down down correct
BSMR.US Invesco Exchange 20251017 0 23.74 23.74 23.7 23.72 32100 23.4603 down down correct
BSMS.US Invesco Exchange 20251017 0 23.52 23.52 23.49 23.5 15400 23.2361 down down correct
BSMT.US Invesco Exchange 20251017 0 23.2 23.2 23.15 23.16 17600 22.9091 down down correct
BSMU.US Invesco BulletShares 2030 Municipal Bond ETF 20251017 0 22.07 22.08 22.041 22.06 16900 21.8174 down down correct
BSMV.US Invesco BulletShares 2031 Municipal Bond ETF 20251017 0 21.19 21.197 21.13 21.163 30400 20.918 down down correct
BUG.US Global X Funds 20251017 0 33.92 34.256 33.85 34.18 130744 34.1667 up up correct
CARZ.US First Trust NASDAQ Global Auto Index Fund 20251017 0 75.7 75.7 75.2821 75.2821 553 74.2619 down down correct
CATH.US Global X S&P 500 Catholic Values ETF 20251017 0 79.97 80.8566 79.97 80.66 20592 80.27 up up correct
CDC.US Victory Portfolios II 20251017 0 65.56 66.08 65.56 66.0536 16538 65.3486 up down incorrect
CDL.US Victory Portfolios II 20251017 0 68.54 68.9183 68.51 68.9133 3686 68.1824 up down incorrect
CEFA.US Global X S&P Catholic Values Developed ex 20251017 0 36.56 36.58 36.504 36.58 469 35.9348 up down incorrect
CFA.US VictoryShares US 500 Volatility Wtd ETF 20251017 0 89.42 89.76 89.25 89.7358 3809 89.3795 up up correct
CFO.US Victory Portfolios II 20251017 0 72.4687 72.78 72.3605 72.7337 7186 72.4435 up up correct
CIBR.US First Trust Exchange 20251017 0 74.26 75.12 74.08 75.12 780592 74.9138 up up correct
CIL.US Victory Portfolios II 20251017 0 51.8227 51.8227 51.8227 51.8227 10 51.698
CLOU.US Global X Funds 20251017 0 22.86 23.05 22.86 23.01 42100 23.01 up up correct
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20251017 0 26.28 26.305 26.18 26.27 85809 24.3593 down down correct
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20251017 0 56.68 57.4 56.68 57.3699 33177 56.7799 up up correct
CTEC.US Global X Funds 20251017 0 57.3647 57.3647 56.35 56.7063 2642 56.4143 down down correct
CXSE.US WisdomTree Trust 20251017 0 41.3 41.86 41.07 41.76 132000 41.4261 up up correct
DALI.US First Trust Dorsey Wright DALI 1 ETF 20251017 0 28.15 28.15 27.94 28.1319 1766 28.0983 down down correct
DAPP.US VanEck Vectors ETF Trust 20251017 0 23.55 24.357 23.385 24.27 609300 24.27 up up correct
DAX.US Global X DAX Germany ETF 20251017 0 44.32 44.52 44.2112 44.49 25771 44.4071 up up correct
DDI.US DoubleDown Interactive Co. Ltd. American Depository Shares 20251017 0 8.81 8.87 8.76 8.77 32047 8.77 down down correct
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20251017 0 38.8899 39.0456 38.8899 39.0456 1674 38.7837 up up correct
DEMZ.US Democratic Large Cap Core ETF 20251017 0 41.9 42.098 41.9 42.098 500 41.6955 up up correct
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20251017 0 29.59 29.71 29.59 29.62 2800 29.5344 up up correct
DGRS.US WisdomTree Trust 20251017 0 49.26 49.5088 49.17 49.4016 115490 49.0579 up up correct
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20251017 0 87.95 88.73 87.92 88.56 1097090 88.1314 up up correct
DMXF.US iShares ESG Advanced MSCI EAFE Index ETF 20251017 0 76.49 77.06 76.49 76.99 35500 74.5055 up up correct
DRIV.US Global X Funds 20251017 0 28.93 29.1265 28.77 28.91 30581 28.7704 down down correct
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20251017 0 33.28 33.432 33.1506 33.3982 4428 33.3196 up up correct
DVOL.US First Trust Exchange 20251017 0 34.48 34.61 34.34 34.58 9800 34.4812 up up correct
DVY.US iShares Trust 20251017 0 139.66 140.33 139.4 140.19 233005 138.6214 up up correct
DWAS.US Invesco DWA SmallCap Momentum ETF 20251017 0 93.55 93.84 92.66 93.05 8700 93.05 down down correct
DWAW.US AdvisorShares Trust 20251017 0 43.33 43.447 43.285 43.447 700 43.1173 up up correct
DWSH.US AdvisorShares Dorsey Wright Short ETF 20251017 0 6.94 6.97 6.89 6.89 12913 6.4787 down down correct
DWUS.US AdvisorShares Trust 20251017 0 53.73 54.062 53.65 54.062 500 54.0461 up up correct
DXJS.US WisdomTree Trust 20251017 0 42.03 42.28 41.9329 42.2088 10249 41.9889 up up correct
EBIZ.US Global X Funds 20251017 0 33.17 33.54 33.165 33.3342 9717 33.2649 up up correct
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20251017 0 23.89 24.055 23.89 24.049 10000 23.2304 up up correct
EEMA.US iShares MSCI Emerging Markets Asia ETF 20251017 0 93.13 93.89 93.03 93.73 20896 92.5034 up up correct
EFAS.US Global X MSCI SuperDividend EAFE ETF 20251017 0 18.49 18.61 18.42 18.5564 15221 18.1218 up up correct
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20251017 0 95.71 95.76 95.515 95.74 6359175 93.7893 up up correct
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20251017 0 67.04 67.45 66.8199 67.195 7075 65.7487 up down incorrect
EMIF.US iShares Emerging Markets Infrastructure ETF 20251017 0 25.57 25.7315 25.57 25.7193 1759 24.9515 up up correct
EMXC.US iShares MSCI Emerging Markets ex China ETF 20251017 0 70.07 70.47 69.97 70.32 1175108 69.0062 up down incorrect
EMXF.US iShares Trust 20251017 0 46.09 46.32 46.067 46.22 2300 45.1658 up down incorrect
ENZL.US iShares MSCI New Zealand ETF 20251017 0 44.875 45.3 44.875 45.175 1672 44.6072 up down incorrect
EQRR.US ProShares Equities for Rising Rates ETF 20251017 0 61.6395 61.6395 61.6395 61.6395 17 61.4318
ESGD.US iShares ESG Aware MSCI EAFE ETF 20251017 0 93.54 94.08 93.455 93.99 262581 92.2384 up up correct
ESGE.US iShares ESG Aware MSCI EM ETF 20251017 0 43.68 44.04 43.65 43.96 355810 43.2255 up up correct
ESGU.US iShares ESG Aware MSCI USA ETF 20251017 0 144.06 145.54 143.91 145.28 376709 144.8357 up up correct
ESMV.US iShares ESG MSCI USA Min Vol Factor ETF 20251017 0 28.891 28.891 28.891 28.891 100 28.7665
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20251017 0 114.05 115.57 114.05 115.37 97641 113.9599 up up correct
EUFN.US iShares MSCI Europe Financials ETF 20251017 0 33.16 33.33 32.975 33.23 1146053 32.7606 up up correct
EWJV.US iShares Trust 20251017 0 38.88 39.01 38.78 38.96 29500 37.3384 up up correct
EWZS.US iShares MSCI Brazil Small 20251017 0 12.97 13.1784 12.91 13.17 77452 12.8094 up up correct
FAAR.US First Trust Exchange 20251017 0 30.07 30.1 29.95 30.035 8697 27.3615 down down correct
FAB.US First Trust Exchange 20251017 0 85.4197 85.4735 85.1529 85.4735 1881 84.9909 up up correct
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20251017 0 161.3505 161.3505 160.1918 160.878 4632 160.8693 down down correct
FALN.US iShares Fallen Angels USD Bond ETF 20251017 0 27.41 27.52 27.41 27.51 591828 26.7772 up up correct
FCA.US First Trust Exchange 20251017 0 28.42 28.93 28.42 28.58 147500 28.4491 up up correct
FCAL.US First Trust Exchange 20251017 0 49.37 49.37 49.295 49.295 13272 48.4829 down down correct
FCEF.US First Trust CEF Income Opportunity ETF 20251017 0 22.55 22.6289 22.55 22.585 1940 22.0635 up up correct
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20251017 0 43.68 43.92 43.37 43.7268 142057 43.4455 up up correct
FDIV.US First Trust Strategic Income ETF 20251017 0 26.5065 26.6601 26.4718 26.66 6196 26.4597 up up correct
FDNI.US First Trust Dow Jones International Internet ETF 20251017 0 36.95 37.42 36.81 37.22 1207235 36.815 up up correct
FDT.US First Trust Exchange 20251017 0 75.6 75.6199 74.9 75.317 18571 74.2778 down up incorrect
FDTS.US First Trust Developed Markets ex 20251017 0 55.21 55.3578 55.21 55.3578 146 54.7543 up down incorrect
FEM.US First Trust Emerging Markets AlphaDEX Fund 20251017 0 26.22 26.4 26.22 26.37 98400 26.1665 up down incorrect
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20251017 0 29.41 29.5592 29.29 29.48 46715 28.6374 up down incorrect
FEMS.US First Trust Exchange 20251017 0 41.8 42.2099 41.4857 41.8566 10063 41.2233 up up correct
FEP.US First Trust Europe AlphaDEX Fund 20251017 0 50.44 50.57 50.06 50.42 11100 49.9039 down down correct
FEUZ.US First Trust Exchange 20251017 0 57.88 57.98 57.72 57.72 3857 57.2618 down down correct
FEX.US First Trust Large Cap Core AlphaDEX Fund 20251017 0 114.65 115.46 114.65 115.2365 9296 114.8466 up down incorrect
FGM.US First Trust Germany AlphaDEX Fund 20251017 0 57.28 57.51 57.15 57.51 15147 57.4737 up down incorrect
FICS.US First Trust International Developed Cap Strength ETF 20251017 0 38.63 38.89 38.63 38.871 3500 38.8375 up down incorrect
FID.US First Trust S&P International Dividend Aristocrats ETF 20251017 0 19.86 19.93 19.77 19.895 15295 19.6009 up down incorrect
FINX.US Global X FinTech ETF 20251017 0 32.85 33.4183 32.7774 33.37 48526 33.1806 up up correct
FIXD.US First Trust Exchange 20251017 0 44.9 44.9 44.72 44.86 375127 43.7743 down down correct
FJP.US First Trust Japan AlphaDEX Fund 20251017 0 65.11 65.63 63.69 65.51 5300 64.2449 up up correct
FKU.US First Trust United Kingdom AlphaDEX Fund 20251017 0 48.16 48.27 47.97 48.27 27300 47.8227 up up correct
FLN.US First Trust Latin America AlphaDEX Fund 20251017 0 20.735 20.8286 20.72 20.825 1465 20.5428 up up correct
FMB.US First Trust Managed Municipal ETF 20251017 0 51.27 51.28 51.0928 51.24 126068 50.3534 down down correct
FMHI.US First Trust Exchange 20251017 0 48.1 48.17 48.0347 48.14 39510 47.1239 up up correct
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20251017 0 53.71 54.063 53.7 54.0625 4913 53.7912 up up correct
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20251017 0 124.09 124.3847 123.51 124.3847 7221 124.0119 up up correct
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20251017 0 92.17 92.65 91.19 92.05 12600 92.05 down up incorrect
FPA.US First Trust Asia Pacific Ex 20251017 0 37.6 37.6 37.475 37.475 4135 36.499 down down correct
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20251017 0 31.4171 31.4171 31.4171 31.4171 85 31.3171
FPXI.US First Trust International Equity Opportunities ETF 20251017 0 60.08 60.45 59.9729 60.2876 5293 60.2193 up up correct
FSZ.US First Trust Switzerland AlphaDEX Fund 20251017 0 77.18 77.4 76.89 77.4 588600 77.1197 up up correct
FTA.US First Trust Large Cap Value AlphaDEX Fund 20251017 0 81.5 81.9895 81.5 81.966 14586 81.4747 up up correct
FTAG.US First Trust Exchange 20251017 0 25.8 25.8 25.755 25.755 387 25.6895 down down correct
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20251017 0 158.81 159.815 157.97 159.282 7660 159.2499 up up correct
FTCS.US First Trust Capital Strength ETF 20251017 0 92.08 92.94 92.08 92.79 434926 92.5302 up up correct
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20251017 0 25.91 25.92 25.75 25.8904 332837 22.3272 down down correct
FTHI.US First Trust BuyWrite Income ETF 20251017 0 23.65 23.715 23.5 23.69 379332 22.6467 up up correct
FTRI.US First Trust Exchange 20251017 0 15.27 15.3099 15.16 15.265 160314 15.1551 down down correct
FTSL.US First Trust Senior Loan Fund 20251017 0 45.75 45.81 45.75 45.79 259304 44.3603 up up correct
FTSM.US First Trust Enhanced Short Maturity ETF 20251017 0 60.09 60.09 60.07 60.07 597142 59.0711 down down correct
FTXG.US First Trust Nasdaq Food & Beverage ETF 20251017 0 21.65 21.868 21.62 21.8591 11548 21.6615 up up correct
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20251017 0 28.85 29.1631 28.85 29.1631 2539 29.0474 up up correct
FTXL.US First Trust Nasdaq Semiconductor ETF 20251017 0 117.69 118.7875 117.558 118.5728 3109 118.4671 up up correct
FTXN.US First Trust Nasdaq Oil & Gas ETF 20251017 0 26.62 26.81 26.61 26.7567 48294 26.5551 up up correct
FTXO.US First Trust Nasdaq Bank ETF 20251017 0 33.41 33.59 33.24 33.5299 74903 33.3299 up up correct
FTXR.US First Trust Nasdaq Transportation ETF 20251017 0 34.8459 35.02 34.8459 34.9289 816 34.7786 up up correct
FV.US First Trust Dorsey Wright Focus 5 ETF 20251017 0 61.02 61.5684 61 61.44 146968 61.3088 up up correct
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20251017 0 35.9492 36.015 35.8903 35.9996 4995 35.6839 up up correct
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20251017 0 93.12 93.67 92.19 92.99 29500 92.99 down down correct
FYT.US First Trust Small Cap Value AlphaDEX Fund 20251017 0 54.11 54.4098 54.035 54.3284 2945 54.0295 up down incorrect
FYX.US First Trust Exchange 20251017 0 108.39 109.0869 108.134 108.5878 17797 108.2458 up down incorrect
GLDI.US Credit Suisse X 20251017 0 173.91 173.91 171.597 172.509 13900 157.6428 down down correct
GNMA.US iShares GNMA Bond ETF 20251017 0 44.78 44.78 44.6411 44.7 17187 43.9317 down down correct
GNOM.US Global X Genomics & Biotechnology ETF 20251017 0 42.88 43.4 42.39 42.7117 7766 42.1706 down down correct
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20251017 0 154.43 154.52 153.11 154.18 247953 153.8451 down up incorrect
GXTG.US Global X Funds 20251017 0 27.03 27.4295 27.03 27.4295 4325 27.1237 up up correct
HERD.US Pacer Cash Cows Fund of Funds ETF 20251017 0 42.15 42.2 42.04 42.2 1900 41.0967 up up correct
HERO.US Global X Funds 20251017 0 32.47 32.74 32.24 32.56 83300 32.1999 up up correct
HLAL.US Wahed FTSE USA Shariah ETF 20251017 0 59.01 59.77 59.01 59.66 56200 59.5867 up up correct
HNDL.US Strategy Shares 20251017 0 22.14 22.28 22.14 22.24 50600 21.7262 up up correct
HYDR.US Global X Hydrogen ETF 20251017 0 43.11 43.78 42.03 42.31 54300 41.1129 down down correct
HYLS.US First Trust Tactical High Yield ETF 20251017 0 41.97 42.0499 41.89 41.99 531624 40.65 up up correct
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20251017 0 47.21 47.34 47.191 47.317 5600 46.1526 up up correct
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20251017 0 22.48 22.48 22.3511 22.435 21793 21.8961 down down correct
IBB.US iShares Biotechnology ETF 20251017 0 152.91 154.69 152.17 154.19 2557342 154.0234 up down incorrect
IBBQ.US Invesco Nasdaq Biotechnology ETF 20251017 0 25.7 25.893 25.57 25.855 11800 25.7728 up up correct
IBTA.US iShares Trust 20251017 0 31.15 32.19 30.875 31.96 346200 31.96 up up correct
IBTF.US iShares Trust 20251017 0 23.34 23.34 23.33 23.33 246900 23.1749 down up incorrect
IBTG.US iShares Trust 20251017 0 22.93 22.94 22.93 22.93 483200 22.5583
IBTH.US iShares Trust 20251017 0 22.55 22.55 22.53 22.535 376400 22.1861 down up incorrect
IBTI.US iShares Trust 20251017 0 22.46 22.46 22.44 22.445 288900 22.1037 down up incorrect
IBTJ.US iShares Trust 20251017 0 22.07 22.07 22.035 22.04 206800 21.71 down up incorrect
IBTK.US iShares iBonds Dec 2030 Term Treasury ETF 20251017 0 20 20 19.9621 19.975 200374 19.6749 down up incorrect
IBTL.US iShares iBonds Dec 2031 Term Treasury ETF 20251017 0 20.728 20.728 20.69 20.705 87400 20.3808 down down correct
ICLN.US iShares Global Clean Energy ETF 20251017 0 16.6 16.67 16.48 16.53 3962015 16.4022 down down correct
IEF.US iShares 7 20251017 0 97.46 97.4791 97.265 97.39 12491020 95.8932 down down correct
IEI.US iShares 3 20251017 0 120.27 120.28 120.1138 120.18 2312597 118.4018 down down correct
IEUS.US iShares MSCI Europe Small 20251017 0 66.89 67.1 66.86 67.0983 11221 66.2949 up up correct
IFGL.US iShares International Developed Real Estate ETF 20251017 0 23.14 23.23 23.0014 23.1658 4565 22.8507 up up correct
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20251017 0 24.24 24.2788 24.16 24.2197 7395 24.0718 down down correct
IGF.US iShares Trust 20251017 0 62.05 62.12 61.74 62.04 595083 61.0477 down down correct
IGIB.US iShares 5 20251017 0 54.36 54.36 54.285 54.31 3105604 53.2565 down down correct
IGOV.US iShares International Treasury Bond ETF 20251017 0 42.75 42.8128 42.61 42.63 338620 42.0367 down up incorrect
IGSB.US iShares 1 20251017 0 53.12 53.12 53.08 53.08 3901466 52.0896 down up incorrect
IHYF.US Invesco High Yield Bond Factor ETF 20251017 0 22.71 22.7799 22.71 22.74 8127 22.0958 up down incorrect
IJT.US iShares S&P Small 20251017 0 139.96 140.6 139.53 140.38 95341 139.9736 up up correct
IMCV.US iShares Morningstar Mid 20251017 0 78.87 79.19 78.72 79.07 52800 78.5589 up up correct
INDY.US iShares India 50 ETF 20251017 0 53.2 53.42 53.16 53.31 87619 49.2363 up up correct
INFR.US Legg Mason Global Infrastructure ETF 20251017 0 27.66 27.754 27.66 27.754 51000 27.2746 up up correct
IPKW.US Invesco International BuyBack Achievers ETF 20251017 0 51.17 51.54 51.09 51.427 29537 50.7469 up up correct
ISHG.US iShares 1 20251017 0 75.8 75.94 75.67 75.855 50497 74.7652 up up correct
ISTB.US iShares Core 1 20251017 0 48.95 48.95 48.91 48.93 225680 48.0864 down down correct
IUS.US Invesco RAFI Strategic US ETF 20251017 0 54.64 55.17 54.64 55.0882 19697 54.8848 up up correct
IUSB.US iShares Core Total USD Bond Market ETF 20251017 0 47.02 47.06 46.94 47 2322173 46.1954 down down correct
IUSG.US iShares Core S&P U.S. Growth ETF 20251017 0 162.79 164.34 162.135 164.1 405694 163.8408 up up correct
IUSV.US iShares Core S&P U.S. Value ETF 20251017 0 99.02 99.875 99 99.66 1207344 99.1283 up up correct
IXUS.US iShares Core MSCI Total International Stock ETF 20251017 0 83.14 83.565 82.995 83.45 1127769 81.9113 up up correct
JKI.US iShares Morningstar Mid 20251017 0 78.87 79.19 78.7209 79.0658 52841 79.0658 up up correct
JOET.US Virtus ETF Trust II 20251017 0 41.86 42.09 41.825 41.99 15900 41.7194 up up correct
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20251017 0 74.27 74.27 73.55 74.0808 32640 73.9567 down down correct
KBWB.US Invesco Exchange 20251017 0 74.22 74.525 73.3901 74.24 3380377 73.8534 up up correct
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20251017 0 13.23 13.375 13.23 13.36 160657 12.6602 up up correct
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20251017 0 117.47 117.979 117.365 117.6736 19696 117.1156 up up correct
KBWR.US Invesco KBW Regional Banking ETF 20251017 0 56.54 57.14 56.28 57.1015 28418 56.7033 up up correct
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20251017 0 15.37 15.49 15.3612 15.44 109941 14.8387 up up correct
KRMA.US Global X Conscious Companies ETF 20251017 0 42.62 43.0863 42.62 43.0863 1644 42.1562 up up correct
KROP.US Global X Funds 20251017 0 30.9772 31 30.9772 31 385 30.3888 up up correct
LDEM.US iShares ESG MSCI EM Leaders ETF 20251017 0 59.4 59.4 59.375 59.375 600 58.0851 down down correct
LDSF.US First Trust Exchange 20251017 0 19.185 19.22 19.165 19.2 17800 18.7669 up up correct
LEGR.US First Trust Exchange 20251017 0 56.99 57.3599 56.98 57.1835 4377 56.9313 up down incorrect
LMBS.US First Trust Low Duration Opportunities ETF 20251017 0 50.12 50.16 50.075 50.16 595808 49.1478 up down incorrect
LRGE.US ClearBridge Large Cap Growth ESG ETF 20251017 0 82.24 83.01 82.0705 82.913 8487 82.8097 up down incorrect
LVHD.US Legg Mason Low Volatility High Dividend ETF 20251017 0 41.02 41.22 40.96 41.1974 41900 40.4058 up up correct
MBB.US iShares Trust 20251017 0 95.85 95.88 95.6937 95.88 4592282 94.2066 up up correct
MCHI.US iShares MSCI China ETF 20251017 0 62.4 63.45 62.36 63.31 2798604 62.5455 up up correct
MDIV.US First Trust Multi 20251017 0 15.69 15.775 15.64 15.75 48969 15.2925 up up correct
MILN.US Global X Millennials Consumer ETF 20251017 0 47.91 48.3386 47.8715 48.255 4212 48.1539 up up correct
NFTY.US First Trust Exchange 20251017 0 59.48 59.8 59.13 59.43 41000 58.6927 down down correct
NXTG.US First Trust Exchange 20251017 0 107.58 107.67 106.6407 107.4849 7564 106.9583 down down correct
ONEQ.US Fidelity Nasdaq Composite Index ETF 20251017 0 88.27 89.4499 88.08 89.2261 123016 89.0814 up up correct
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20251017 0 13.18 13.22 13.14 13.19 7884311 12.6971 up up correct
PDP.US Invesco DWA Momentum ETF 20251017 0 118.42 118.91 117.14 118.41 7700 118.41 down up incorrect
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20251017 0 20.84 20.94 20.8 20.92 416514 20.5008 up down incorrect
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20251017 0 97.42 97.45 97.3 97.3 5700 97.3 down up incorrect
PFF.US iShares Preferred and Income Securities ETF 20251017 0 31.33 31.42 31.27 31.41 4440552 30.7914 up up correct
PFI.US Invesco DWA Financial Momentum ETF 20251017 0 55.67 55.67 55.03 55.3724 1253 55.2523 down down correct
PFM.US Invesco Dividend Achievers ETF 20251017 0 50.52 50.72 50.3601 50.6986 9012 50.5171 up up correct
PGJ.US Invesco Golden Dragon China ETF 20251017 0 31 31.53 30.985 31.4038 17706 31.1868 up down incorrect
PHO.US Invesco Water Resources ETF 20251017 0 72.67 73.23 72.5 73.14 40404 73.0549 up down incorrect
PID.US Invesco International Dividend Achievers ETF 20251017 0 21.2 21.3849 21.2 21.3472 49059 21.2316 up up correct
PIE.US Invesco DWA Emerging Markets Momentum ETF 20251017 0 23.615 23.89 23.52 23.7309 38832 23.4968 up up correct
PIO.US Invesco Global Water ETF 20251017 0 45.17 45.7182 45.17 45.6506 8164 45.6102 up up correct
PIZ.US Invesco DWA Developed Markets Momentum ETF 20251017 0 47.2 47.22 46.761 47.105 29657 46.9092 down down correct
PKW.US Invesco BuyBack Achievers ETF 20251017 0 129.64 130.5169 129.6 130.2856 17147 130.0222 up up correct
PNQI.US Invesco NASDAQ Internet ETF 20251017 0 54.02 54.66 54.02 54.5 37900 54.5 up up correct
PPH.US VanEck Vectors ETF Trust 20251017 0 90.6 91.95 90.6 91.84 381153 91.5665 up up correct
PRFZ.US Invesco FTSE RAFI US 1500 Small 20251017 0 44.91 45.1901 44.7704 45.0058 62844 44.8962 up up correct
PRN.US Invesco DWA Industrials Momentum ETF 20251017 0 176.41 177 173.23 175.32 8200 175.32 down down correct
PSC.US Principal Exchange 20251017 0 56.35 56.3999 55.68 56.08 76324 56.0031 down down correct
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20251017 0 32.73 32.9102 32.73 32.8686 3604 32.7234 up up correct
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20251017 0 108.4126 108.4126 108.4126 108.4126 81 108.1242
PSCE.US Invesco S&P SmallCap Energy ETF 20251017 0 40.7 41.3924 40.665 41.2164 7484 40.9319 up up correct
PSCF.US Invesco S&P SmallCap Financials ETF 20251017 0 55 55.1338 55 55.1338 1130 54.8584 up up correct
PSCH.US Invesco S&P SmallCap Health Care ETF 20251017 0 42.12 42.24 42 42.21 11900 42.21 up down incorrect
PSCI.US Invesco S&P SmallCap Industrials ETF 20251017 0 148.48 148.48 147.765 148.104 1396 146.4042 down up incorrect
PSCM.US Invesco S&P SmallCap Materials ETF 20251017 0 77.53 77.53 77.0322 77.0322 345 76.7699 down up incorrect
PSCT.US Invesco S&P SmallCap Information Technology ETF 20251017 0 55.06 55.64 54.51 54.98 26600 54.98 down up incorrect
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20251017 0 57.8392 57.8392 57.8392 57.8392 153 57.6063
PSET.US Principal Exchange 20251017 0 74.17 75.6739 74.17 75.6739 3651 75.5392 up up correct
PSL.US Invesco Exchange 20251017 0 110.39 110.92 110.369 110.9174 1497 110.6614 up up correct
PTF.US Invesco Exchange 20251017 0 77.38 78.41 76.1 77.76 10700 77.76 up up correct
PTH.US Invesco DWA Healthcare Momentum ETF 20251017 0 45.93 46.0016 45.45 45.9673 5369 44.6102 up up correct
PUI.US Invesco DWA Utilities Momentum ETF 20251017 0 48.15 48.15 47.6648 47.9295 5850 47.6552 down down correct
PXI.US Invesco DWA Energy Momentum ETF 20251017 0 46.47 46.47 46.1 46.1839 1273 45.9481 down down correct
PY.US Principal Exchange 20251017 0 50.9064 51.22 50.89 51.1044 8087 50.8327 up up correct
PYZ.US Invesco DWA Basic Materials Momentum ETF 20251017 0 109.91 109.91 108.451 108.602 1115 108.4517 down down correct
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20251017 0 52.75 53.0941 52.38 52.9524 403633 52.5187 up up correct
QAT.US iShares MSCI Qatar ETF 20251017 0 19.1 19.15 19.061 19.085 21400 18.8571 down down correct
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20251017 0 45.81 46.24 45.0905 45.5346 66495 45.4916 down down correct
QCLR.US Global X NASDAQ 100® Collar 95 20251017 0 32.368 32.368 32.368 32.368 100 28.2472
QQEW.US First Trust NASDAQ 20251017 0 140.31 141.84 140.31 141.53 31111 141.3465 up up correct
QQJG.US Invesco ESG NASDAQ Next Gen 100 ETF 20251017 0 27.04 27.04 26.9789 26.9789 297 23.7413 down down correct
QQMG.US Invesco ESG NASDAQ 100 ETF 20251017 0 41.34 41.7 41.17 41.651 14000 41.6069 up up correct
QQQ.US Invesco QQQ Trust Series 1 20251017 0 597.95 605.51 596.37 603.93 72024875 603.1528 up up correct
QQQA.US ProShares Trust 20251017 0 47.82 48.13 47.82 48.087 3900 48.0842 up up correct
QQQJ.US Invesco NASDAQ Next Gen 100 ETF 20251017 0 35.51 35.87 35.4529 35.68 66582 35.6171 up up correct
QQQM.US Invesco NASDAQ 100 ETF 20251017 0 246.11 249.26 245.515 248.61 5993847 248.294 up up correct
QQXT.US First Trust NASDAQ 20251017 0 97.48 98.47 97.48 98.28 8700 97.5997 up up correct
QRMI.US Global X NASDAQ 100® Risk Managed Income ETF 20251017 0 15.97 16.15 15.97 16.12 9300 15.3284 up up correct
QTEC.US First Trust Exchange 20251017 0 230.82 233.25 230.04 232.57 96400 232.57 up down incorrect
QTR.US Global X NASDAQ 100 Tail Risk ETF 20251017 0 35.64 35.777 35.64 35.777 500 30.2314 up down incorrect
QYLD.US Global X NASDAQ 100 Covered Call ETF 20251017 0 17.15 17.31 17.0965 17.28 14097070 16.4332 up down incorrect
QYLG.US Global X Funds 20251017 0 29.39 29.7 29.34 29.7 26100 26.0699 up down incorrect
RDVY.US First Trust Rising Dividend Achievers ETF 20251017 0 65.76 66.24 65.6 66.11 1025091 65.9229 up up correct
REIT.US ALPS Active REIT ETF 20251017 0 26.58 26.876 26.58 26.876 25800 26.6661 up up correct
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20251017 0 76.52 76.6994 76.3464 76.6994 3063 75.7522 up up correct
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20251017 0 76.9743 76.9743 76.9743 76.9743 439 76.3471
RFEU.US First Trust RiverFront Dynamic Europe ETF 20251017 0 72.3729 72.3729 72.3729 72.3729 3 71.7146
RING.US iShares MSCI Global Gold Miners ETF 20251017 0 70.5 70.51 65.8 66.94 1191035 66.5934 down down correct
RNDV.US First Trust US Equity Dividend Select ETF 20251017 0 35.22 35.314 35.07 35.314 3274 35.314 up up correct
RNEM.US First Trust Exchange 20251017 0 54.68 54.8488 54.68 54.8488 534 54.5204 up up correct
RNMC.US First Trust Mid Cap US Equity Select ETF 20251017 0 35.62 35.9099 35.52 35.865 6066 35.865 up up correct
RNRG.US Global X Renewable Energy Producers ETF 20251017 0 33.3983 33.6599 33.3983 33.4592 2241 33.0847 up up correct
RNSC.US First Trust Small Cap US Equity Select ETF 20251017 0 30.75 30.75 30.62 30.7374 991 30.7374 down down correct
ROBT.US First Trust Exchange 20251017 0 54.12 54.405 53.49 54.05 44800 54.05 down down correct
RTH.US VanEck Vectors ETF Trust 20251017 0 247.4233 248.1077 246.815 248.1077 1563 245.7326 up up correct
SARK.US Tuttle Capital Short Innovation ETF 20251017 0 28.81 29.06 28.32 28.55 1097065 27.7221 down down correct
SCZ.US iShares MSCI EAFE Small 20251017 0 76.18 76.46 76.01 76.39 629803 74.9267 up up correct
SDG.US iShares MSCI Global Impact ETF 20251017 0 83.552 83.67 83.26 83.67 1889 82.8312 up down incorrect
SDVY.US First Trust Exchange 20251017 0 36.94 37.1503 36.84 37.09 1287694 36.9671 up down incorrect
SHV.US iShares Short Treasury Bond ETF 20251017 0 110.36 110.36 110.35 110.36 1471140 108.6464
SHY.US iShares Trust 20251017 0 83.1 83.1158 83.07 83.085 3354775 81.8525 down down correct
SKOR.US FlexShares Credit 20251017 0 49.4 49.42 49.35 49.365 42303 48.4389 down down correct
SKYU.US ProShares Ultra Cloud Computing 20251017 0 39.42 39.42 39.38 39.402 600 39.2762 down down correct
SKYY.US First Trust Exchange 20251017 0 132.97 133.43 131.41 133.18 101700 133.18 up up correct
SLQD.US iShares Trust 20251017 0 50.89 50.89 50.845 50.855 226303 49.9564 down down correct
SLVO.US Credit Suisse X 20251017 0 95.85 95.85 92.64 94.2 29800 76.4251 down down correct
SMH.US VanEck Vectors Semiconductor ETF 20251017 0 341.22 344.93 338.14 342.83 8396300 341.7666 up up correct
SNSR.US Global X Internet of Things ETF 20251017 0 38.9547 38.9547 38.54 38.84 6319 38.684 down down correct
SOCL.US Global X Funds 20251017 0 56.575 57.374 56.57 57.3206 19407 57.188 up up correct
SOXQ.US Invesco PHLX Semiconductor ETF 20251017 0 53.03 53.64 52.52 53.35 736700 53.2906 up up correct
SOXX.US iShares Semiconductor ETF 20251017 0 286.89 289.64 283.72 288.17 6261500 287.7484 up up correct
SPC.US CrossingBridge Pre 20251017 0 21.71 21.81 21.71 21.81 35308 19.103 up up correct
SPRX.US Spear Alpha ETF 20251017 0 39.73 40.2 39.02 40.04 117500 40.04 up up correct
SQLV.US Legg Mason ETF Investment Trust 20251017 0 41.4 41.54 41.31 41.4363 73234 41.2973 up up correct
SQQQ.US ProShares Trust 20251017 0 15.35 15.47 14.77 14.89 40094360 72.783 down down correct
SRET.US Global X SuperDividend REIT ETF 20251017 0 21.4 21.609 21.3857 21.5847 42933 20.8751 up down incorrect
SUSB.US iShares ESG 1 20251017 0 25.35 25.35 25.33 25.335 93689 24.8643 down up incorrect
SUSC.US iShares ESG USD Corporate Bond ETF 20251017 0 23.71 23.715 23.6801 23.705 342366 23.2738 down up incorrect
SUSL.US iShares ESG MSCI USA Leaders ETF 20251017 0 116.02 117.46 116.02 117.293 339600 116.9487 up up correct
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20251017 0 99.43 99.79 98.55 99.4907 78103 99.0034 up up correct
TLT.US iShares 20+ Year Treasury Bond ETF 20251017 0 91.25 91.29 90.9 91.2 40240400 89.5559 down down correct
TQQQ.US ProShares UltraPro QQQ 20251017 0 100.92 104.77 100.12 103.99 142274000 51.9137 up up correct
TUR.US iShares Inc. 20251017 0 31.88 32.19 31.72 31.9 194729 31.5755 up up correct
UAE.US iShares MSCI UAE ETF 20251017 0 19.48 19.68 19.48 19.63 180800 19.4396 up up correct
UCRD.US VictoryShares ESG Corporate Bond ETF 20251017 0 21.935 21.935 21.935 21.935 100 21.6487
UCYB.US ProShares Ultra Nasdaq Cybersecurity 20251017 0 59.36 59.36 59.265 59.309 500 58.9017 down down correct
UFO.US Procure ETF Trust II 20251017 0 38.03 38.51 37.46 38.03 234700 37.942
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20251017 0 52.48 52.49 52.42 52.45 1288337 51.4455 down down correct
USMC.US Principal U.S. Mega 20251017 0 67.23 68.01 67.22 67.89 52216 67.7523 up up correct
USOI.US Credit Suisse X 20251017 0 47.64 47.83 47.44 47.71 47100 44.5769 up up correct
USXF.US iShares ESG Advanced MSCI USA ETF 20251017 0 56.65 57.28 56.65 57.11 76600 56.9322 up up correct
VCIT.US Vanguard Intermediate 20251017 0 84.56 84.5789 84.41 84.47 8700219 82.8526 down down correct
VCLT.US Vanguard Long 20251017 0 78.49 78.58 78.325 78.48 4376736 76.7744 down down correct
VCSH.US Vanguard Scottsdale Funds 20251017 0 80.07 80.07 80 80.01 6048594 78.5639 down down correct
VGIT.US Vanguard Intermediate 20251017 0 60.47 60.47 60.38 60.42 8660357 59.487 down down correct
VGLT.US Vanguard Scottsdale Funds 20251017 0 57.92 57.928 57.7118 57.86 1775316 56.816 down down correct
VGSH.US Vanguard Short 20251017 0 58.95 58.95 58.91 58.92 20096199 58.0063 down down correct
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20251017 0 90.13 90.7333 90.0301 90.65 266927 90.1222 up up correct
VMBS.US Vanguard Mortgage 20251017 0 47.27 47.32 47.22 47.28 3314185 46.4678 up up correct
VNQI.US Vanguard Global ex 20251017 0 47.7 47.8 47.58 47.76 346128 45.5927 up up correct
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20251017 0 299.45 301.73 298.89 301.5396 66213 300.689 up up correct
VONG.US Vanguard Scottsdale Funds 20251017 0 119.02 120.49 118.7265 120.24 1155050 120.104 up up correct
VONV.US Vanguard Scottsdale Funds 20251017 0 88.54 89.18 88.525 89.0359 380678 88.5628 up up correct
VPN.US Global X Funds 20251017 0 21.85 21.88 21.51 21.77 265051 21.6308 down down correct
VRIG.US Invesco Actively Managed Exchange 20251017 0 25.14 25.16 25.14 25.155 207322 24.6606 up up correct
VSDA.US VictoryShares Dividend Accelerator ETF 20251017 0 52.81 52.88 52.6306 52.8762 8479 52.4339 up down incorrect
VSMV.US VictoryShares US Multi 20251017 0 53.0065 53.34 53.0065 53.3103 12060 53.0926 up down incorrect
VTC.US Vanguard Scottsdale Funds 20251017 0 78.86 78.86 78.72 78.82 100341 77.2671 down up incorrect
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20251017 0 290.96 293.8792 290.96 293.32 13890 292.4511 up down incorrect
VTIP.US Vanguard Malvern Funds 20251017 0 50.17 50.18 50.13 50.13 1089620 49.4189 down up incorrect
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20251017 0 237.04 238.875 234.775 236.8075 19080 236.1528 down down correct
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20251017 0 98.3 99.09 97.61 98.4 3789276 98.0103 up up correct
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20251017 0 154.59 155.975 154.59 155.5725 13029 154.7626 up up correct
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20251017 0 67.24 67.265 67.13 67.25 367565 65.6697 up up correct
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20251017 0 73.895 74.2899 73.775 74.2 3205900 72.8617 up up correct
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20251017 0 84.53 84.96 84.445 84.87 1030144 83.9809 up up correct
WCBR.US WisdomTree Trust 20251017 0 30.96 31.145 30.81 31.133 20100 31.133 up up correct
WOOD.US iShares Global Timber & Forestry ETF 20251017 0 70.16 70.22 69.83 70.1453 6116 69.113 down up incorrect
XT.US iShares Exponential Technologies ETF 20251017 0 72.36 73.1 72.36 72.9687 106796 67.7712 up up correct
YLCO.US Global X YieldCo & Renewable Energy Income ETF 20251017 0 33.3983 33.6599 33.3983 33.4592 2241 33.0847 up up correct
YLDE.US ClearBridge Dividend Strategy ESG ETF 20251017 0 53.97 54.22 53.92 54.2035 13654 52.609 up up correct

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