CollectAI
close-nasdaq_etfs
2025/10/22
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AADR.US | AdvisorShares Dorsey Wright ADR ETF | 20251022 | 0 | 81.6 | 83.34 | 81.6 | 82.75 | 14302 | 82.6476 | up | down | incorrect |
| AAXJ.US | iShares MSCI All Country Asia ex Japan ETF | 20251022 | 0 | 93.29 | 93.82 | 92.5668 | 92.99 | 297280 | 91.8483 | down | down | correct |
| ACWI.US | iShares Trust | 20251022 | 0 | 139.82 | 139.83 | 138.29 | 139.06 | 1787359 | 137.8489 | down | up | incorrect |
| ACWX.US | iShares MSCI ACWI ex U.S. ETF | 20251022 | 0 | 66.02 | 66.16 | 65.6 | 65.92 | 652999 | 64.8934 | down | down | correct |
| AGNG.US | Global X Aging Population ETF | 20251022 | 0 | 34.32 | 34.97 | 34.18 | 34.236 | 11800 | 34.0739 | down | down | correct |
| AGZD.US | WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund | 20251022 | 0 | 22.49 | 22.63 | 22.49 | 22.5241 | 6259 | 22.1497 | up | up | correct |
| AIA.US | iShares Trust | 20251022 | 0 | 96.26 | 96.6813 | 95.205 | 95.69 | 54098 | 94.0508 | down | down | correct |
| AIQ.US | Global X Artificial Intelligence & Technology ETF | 20251022 | 0 | 50.9 | 50.975 | 49.8 | 50.4 | 1476900 | 50.3558 | down | down | correct |
| AIRR.US | First Trust Exchange | 20251022 | 0 | 98.23 | 98.43 | 94.21 | 95.07 | 457029 | 95.0442 | down | down | correct |
| ALTY.US | Global X Funds | 20251022 | 0 | 11.96 | 11.96 | 11.9 | 11.9313 | 17684 | 11.5589 | down | down | correct |
| ANGL.US | VanEck Vectors ETF Trust | 20251022 | 0 | 29.53 | 29.5353 | 29.45 | 29.49 | 470799 | 28.7312 | down | down | correct |
| AQWA.US | Global X Funds | 20251022 | 0 | 19.85 | 19.939 | 19.761 | 19.761 | 11000 | 19.584 | down | down | correct |
| ASET.US | FlexShares Real Assets Allocation Index Fund | 20251022 | 0 | 34.2675 | 34.2675 | 34.2675 | 34.2675 | 0 | 34.2675 | |||
| BBH.US | VanEck Vectors Biotech ETF | 20251022 | 0 | 178.7 | 178.955 | 177.09 | 177.3885 | 2536 | 176.5042 | down | down | correct |
| BGRN.US | iShares Trust | 20251022 | 0 | 48.44 | 48.46 | 48.37 | 48.4406 | 19839 | 47.5966 | up | up | correct |
| BIB.US | ProShares Ultra Nasdaq Biotechnology | 20251022 | 0 | 67.35 | 67.35 | 65.69 | 66.1107 | 12833 | 66.0029 | down | down | correct |
| BIS.US | ProShares UltraShort Nasdaq Biotechnology | 20251022 | 0 | 11.64 | 11.8041 | 11.64 | 11.73 | 4769 | 11.5994 | up | up | correct |
| BJK.US | VanEck Vectors Gaming ETF | 20251022 | 0 | 41.87 | 41.895 | 41.65 | 41.8711 | 1482 | 40.5143 | up | up | correct |
| BKCH.US | Global X Blockchain ETF | 20251022 | 0 | 102.12 | 105.336 | 92.4 | 96.54 | 327100 | 94.792 | down | down | correct |
| BLCN.US | Siren ETF Trust | 20251022 | 0 | 28.51 | 28.51 | 27.29 | 27.85 | 11500 | 27.0507 | down | down | correct |
| BND.US | Vanguard Bond Index Funds | 20251022 | 0 | 75.03 | 75.08 | 74.97 | 75.07 | 7164496 | 73.8679 | up | up | correct |
| BNDW.US | Vanguard Total World Bond ETF | 20251022 | 0 | 70.31 | 70.3156 | 70.25 | 70.3114 | 57125 | 68.7752 | up | up | correct |
| BNDX.US | Vanguard Total International Bond Index Fund ETF Shares | 20251022 | 0 | 49.89 | 49.92 | 49.865 | 49.91 | 4784122 | 48.5086 | up | up | correct |
| BOTZ.US | Global X Robotics & Artificial Intelligence ETF | 20251022 | 0 | 37.32 | 37.39 | 36.3899 | 36.83 | 1080006 | 36.6717 | down | down | correct |
| BSCP.US | Invesco BulletShares 2025 Corporate Bond ETF | 20251022 | 0 | 20.66 | 20.68 | 20.66 | 20.675 | 2554691 | 20.5737 | up | up | correct |
| BSCQ.US | Invesco BulletShares 2026 Corporate Bond ETF | 20251022 | 0 | 19.54 | 19.55 | 19.54 | 19.54 | 399978 | 19.2735 | |||
| BSCR.US | Invesco BulletShares 2027 Corporate Bond ETF | 20251022 | 0 | 19.73 | 19.73 | 19.71 | 19.72 | 498528 | 19.4426 | down | down | correct |
| BSCS.US | Invesco BulletShares 2028 Corporate Bond ETF | 20251022 | 0 | 20.6 | 20.6 | 20.58 | 20.59 | 671318 | 20.2933 | down | down | correct |
| BSCT.US | Invesco BulletShares 2029 Corporate Bond ETF | 20251022 | 0 | 18.88 | 18.88 | 18.855 | 18.87 | 703500 | 18.5953 | down | down | correct |
| BSCU.US | Invesco BulletShares 2030 Corporate Bond ETF | 20251022 | 0 | 16.98 | 17 | 16.96 | 16.97 | 527000 | 16.72 | down | up | incorrect |
| BSCV.US | Invesco BulletShares 2031 Corporate Bond ETF | 20251022 | 0 | 16.77 | 16.775 | 16.75 | 16.77 | 435300 | 16.52 | |||
| BSJP.US | Invesco BulletShares 2025 High Yield Corporate Bond ETF | 20251022 | 0 | 23.03 | 23.04 | 23.03 | 23.035 | 141902 | 22.9384 | up | up | correct |
| BSJQ.US | Invesco BulletShares 2026 High Yield Corporate Bond ETF | 20251022 | 0 | 23.36 | 23.37 | 23.34 | 23.355 | 695373 | 22.9256 | down | down | correct |
| BSJR.US | Invesco BulletShares 2027 High Yield Corporate Bond ETF | 20251022 | 0 | 22.65 | 22.67 | 22.634 | 22.66 | 644800 | 22.2399 | up | up | correct |
| BSJS.US | Invesco BulletShares 2028 High Yield Corporate Bond ETF | 20251022 | 0 | 21.99 | 21.99 | 21.94 | 21.96 | 130900 | 21.518 | down | down | correct |
| BSJT.US | Invesco BulletShares 2029 High Yield Corporate Bond ETF | 20251022 | 0 | 21.5 | 21.5 | 21.35 | 21.42 | 43900 | 20.9603 | down | down | correct |
| BSMP.US | Invesco Exchange | 20251022 | 0 | 24.52 | 24.52 | 24.49 | 24.495 | 31007 | 24.4377 | down | down | correct |
| BSMQ.US | Invesco Exchange | 20251022 | 0 | 23.591 | 23.591 | 23.56 | 23.56 | 31900 | 23.3499 | down | down | correct |
| BSMR.US | Invesco Exchange | 20251022 | 0 | 23.665 | 23.68 | 23.64 | 23.66 | 38400 | 23.4523 | down | down | correct |
| BSMS.US | Invesco Exchange | 20251022 | 0 | 23.39 | 23.42 | 23.35 | 23.37 | 41100 | 23.1584 | down | down | correct |
| BSMT.US | Invesco Exchange | 20251022 | 0 | 23.05 | 23.11 | 23 | 23.06 | 52300 | 22.8609 | up | up | correct |
| BSMU.US | Invesco BulletShares 2030 Municipal Bond ETF | 20251022 | 0 | 22.03 | 22.04 | 22 | 22.015 | 34400 | 21.822 | down | down | correct |
| BSMV.US | Invesco BulletShares 2031 Municipal Bond ETF | 20251022 | 0 | 21.15 | 21.17 | 21.13 | 21.145 | 33000 | 20.9497 | down | down | correct |
| BUG.US | Global X Funds | 20251022 | 0 | 35.36 | 35.5 | 34.6584 | 34.95 | 225142 | 34.9364 | down | down | correct |
| CARZ.US | First Trust NASDAQ Global Auto Index Fund | 20251022 | 0 | 75.18 | 75.2058 | 74.825 | 75.2058 | 1262 | 74.1867 | up | down | incorrect |
| CATH.US | Global X S&P 500 Catholic Values ETF | 20251022 | 0 | 81.77 | 81.77 | 80.6048 | 81.0991 | 21683 | 80.707 | down | up | incorrect |
| CDC.US | Victory Portfolios II | 20251022 | 0 | 66.43 | 66.801 | 66.2923 | 66.4434 | 15624 | 65.7342 | up | up | correct |
| CDL.US | Victory Portfolios II | 20251022 | 0 | 69.28 | 69.6891 | 69.1775 | 69.3338 | 11427 | 68.5984 | up | up | correct |
| CEFA.US | Global X S&P Catholic Values Developed ex | 20251022 | 0 | 36.65 | 37.155 | 36.51 | 36.5713 | 3144 | 35.9263 | down | up | incorrect |
| CFA.US | VictoryShares US 500 Volatility Wtd ETF | 20251022 | 0 | 90.89 | 90.95 | 90.3962 | 90.3962 | 3930 | 90.0373 | down | down | correct |
| CFO.US | Victory Portfolios II | 20251022 | 0 | 73.75 | 73.75 | 73.21 | 73.275 | 13627 | 72.9826 | down | down | correct |
| CIBR.US | First Trust Exchange | 20251022 | 0 | 77.12 | 77.1499 | 75.9 | 76.46 | 428126 | 76.2501 | down | down | correct |
| CIL.US | Victory Portfolios II | 20251022 | 0 | 51.9016 | 51.9016 | 51.9016 | 51.9016 | 23 | 51.7768 | |||
| CLOU.US | Global X Funds | 20251022 | 0 | 23.7 | 23.76 | 23.35 | 23.51 | 62800 | 23.51 | down | down | correct |
| COMT.US | iShares GSCI Commodity Dynamic Roll Strategy ETF | 20251022 | 0 | 26.53 | 26.765 | 26.47 | 26.71 | 78659 | 24.7673 | up | up | correct |
| CSB.US | VictoryShares US Small Cap High Div Volatility Wtd ETF | 20251022 | 0 | 58.17 | 58.5304 | 58.06 | 58.1506 | 8873 | 57.5525 | down | down | correct |
| CTEC.US | Global X Funds | 20251022 | 0 | 55.95 | 55.95 | 53.03 | 54.0303 | 4635 | 53.752 | down | down | correct |
| CXSE.US | WisdomTree Trust | 20251022 | 0 | 41.87 | 42.07 | 41.57 | 41.73 | 18200 | 41.3963 | down | down | correct |
| DALI.US | First Trust Dorsey Wright DALI 1 ETF | 20251022 | 0 | 28.23 | 28.27 | 28.06 | 28.2143 | 2209 | 28.1806 | down | down | correct |
| DAPP.US | VanEck Vectors ETF Trust | 20251022 | 0 | 23.77 | 24.19 | 21.814 | 22.63 | 602100 | 22.63 | down | down | correct |
| DAX.US | Global X DAX Germany ETF | 20251022 | 0 | 44.75 | 44.81 | 44.3592 | 44.57 | 33937 | 44.4869 | down | down | correct |
| DDI.US | DoubleDown Interactive Co. Ltd. American Depository Shares | 20251022 | 0 | 8.83 | 9.23 | 8.83 | 8.83 | 38538 | 8.83 | |||
| DDIV.US | First Trust Dorsey Wright Momentum & Dividend ETF | 20251022 | 0 | 39.56 | 39.69 | 39.25 | 39.4143 | 2164 | 39.1499 | down | down | correct |
| DEMZ.US | Democratic Large Cap Core ETF | 20251022 | 0 | 42.9 | 42.9 | 42.48 | 42.58 | 1600 | 42.1729 | down | down | correct |
| DGRE.US | WisdomTree Emerging Markets Quality Dividend Growth Fund | 20251022 | 0 | 29.96 | 30.09 | 29.691 | 29.795 | 17000 | 29.7089 | down | down | correct |
| DGRS.US | WisdomTree Trust | 20251022 | 0 | 50.06 | 50.79 | 49.76 | 49.9378 | 15965 | 49.5904 | down | down | correct |
| DGRW.US | WisdomTree U.S. Quality Dividend Growth Fund | 20251022 | 0 | 89.31 | 89.49 | 88.7501 | 89.08 | 1086604 | 88.6489 | down | down | correct |
| DMXF.US | iShares ESG Advanced MSCI EAFE Index ETF | 20251022 | 0 | 77.26 | 77.38 | 76.73 | 77.04 | 19700 | 74.5538 | down | down | correct |
| DRIV.US | Global X Funds | 20251022 | 0 | 29.02 | 29.1693 | 28.34 | 28.6734 | 31402 | 28.5349 | down | down | correct |
| DVLU.US | First Trust Dorsey Wright Momentum & Value ETF | 20251022 | 0 | 34.069 | 34.069 | 33.8 | 33.816 | 713 | 33.7364 | down | down | correct |
| DVOL.US | First Trust Exchange | 20251022 | 0 | 35.02 | 35.02 | 34.86 | 34.86 | 141800 | 34.7604 | down | down | correct |
| DVY.US | iShares Trust | 20251022 | 0 | 141.18 | 141.85 | 140.665 | 141.25 | 305277 | 139.6696 | up | down | incorrect |
| DWAS.US | Invesco DWA SmallCap Momentum ETF | 20251022 | 0 | 94.09 | 94.09 | 91.09 | 92.55 | 20700 | 92.55 | down | up | incorrect |
| DWAW.US | AdvisorShares Trust | 20251022 | 0 | 43.75 | 43.75 | 43.29 | 43.329 | 400 | 43.0002 | down | up | incorrect |
| DWSH.US | AdvisorShares Dorsey Wright Short ETF | 20251022 | 0 | 6.75 | 6.8 | 6.7301 | 6.7954 | 27948 | 6.3897 | up | down | incorrect |
| DWUS.US | AdvisorShares Trust | 20251022 | 0 | 53.93 | 53.93 | 53.901 | 53.901 | 200 | 53.8851 | down | up | incorrect |
| DXJS.US | WisdomTree Trust | 20251022 | 0 | 42.84 | 43.1213 | 42.6426 | 42.7623 | 11778 | 42.5395 | down | down | correct |
| EBIZ.US | Global X Funds | 20251022 | 0 | 33.93 | 33.93 | 33.63 | 33.7781 | 2230 | 33.7079 | down | down | correct |
| ECOW.US | Pacer Emerging Markets Cash Cows 100 ETF | 20251022 | 0 | 24.215 | 24.234 | 24.19 | 24.234 | 7300 | 23.4091 | up | up | correct |
| EEMA.US | iShares MSCI Emerging Markets Asia ETF | 20251022 | 0 | 94.41 | 94.71 | 93.62 | 94.04 | 51004 | 92.8093 | down | down | correct |
| EFAS.US | Global X MSCI SuperDividend EAFE ETF | 20251022 | 0 | 18.5501 | 18.579 | 18.46 | 18.4721 | 13170 | 18.0394 | down | down | correct |
| EMB.US | iShares J.P. Morgan USD Emerging Markets Bond ETF | 20251022 | 0 | 96.32 | 96.32 | 95.98 | 96.08 | 6725743 | 94.1224 | down | down | correct |
| EMCB.US | WisdomTree Emerging Markets Corporate Bond Fund | 20251022 | 0 | 66.77 | 66.98 | 66.77 | 66.98 | 957 | 65.5383 | up | up | correct |
| EMIF.US | iShares Emerging Markets Infrastructure ETF | 20251022 | 0 | 25.66 | 25.66 | 25.6 | 25.6553 | 612 | 24.8894 | down | down | correct |
| EMXC.US | iShares MSCI Emerging Markets ex China ETF | 20251022 | 0 | 70.88 | 71.235 | 70.395 | 70.74 | 1345497 | 69.4184 | down | up | incorrect |
| EMXF.US | iShares Trust | 20251022 | 0 | 46.521 | 46.521 | 46.149 | 46.31 | 3800 | 45.2537 | down | down | correct |
| ENZL.US | iShares MSCI New Zealand ETF | 20251022 | 0 | 45.32 | 45.3399 | 45.2309 | 45.2309 | 1320 | 44.6624 | down | down | correct |
| EQRR.US | ProShares Equities for Rising Rates ETF | 20251022 | 0 | 62.4941 | 62.4941 | 62.4941 | 62.4941 | 86 | 62.2835 | |||
| ESGD.US | iShares ESG Aware MSCI EAFE ETF | 20251022 | 0 | 94.14 | 94.325 | 93.5851 | 94.04 | 239128 | 92.2875 | down | up | incorrect |
| ESGE.US | iShares ESG Aware MSCI EM ETF | 20251022 | 0 | 44.07 | 44.26 | 43.74 | 43.95 | 436936 | 43.2157 | down | up | incorrect |
| ESGU.US | iShares ESG Aware MSCI USA ETF | 20251022 | 0 | 147.04 | 147.04 | 145.08 | 146.04 | 407664 | 145.5934 | down | down | correct |
| ESMV.US | iShares ESG MSCI USA Min Vol Factor ETF | 20251022 | 0 | 29.08 | 29.08 | 29.08 | 29.08 | 100 | 28.9547 | |||
| ESPO.US | VanEck Vectors Video Gaming and eSports ETF | 20251022 | 0 | 115.68 | 115.92 | 114 | 114.71 | 62927 | 113.3079 | down | down | correct |
| EUFN.US | iShares MSCI Europe Financials ETF | 20251022 | 0 | 33.2 | 33.365 | 33.085 | 33.23 | 1521376 | 32.7606 | up | up | correct |
| EWJV.US | iShares Trust | 20251022 | 0 | 39.29 | 39.36 | 39.085 | 39.27 | 245900 | 37.6355 | down | down | correct |
| EWZS.US | iShares MSCI Brazil Small | 20251022 | 0 | 13.27 | 13.35 | 13.235 | 13.3053 | 74260 | 12.941 | up | up | correct |
| FAAR.US | First Trust Exchange | 20251022 | 0 | 30.32 | 30.57 | 30.25 | 30.519 | 9245 | 27.8024 | up | up | correct |
| FAB.US | First Trust Exchange | 20251022 | 0 | 86.9522 | 87.045 | 86.48 | 86.6065 | 1941 | 86.1175 | down | down | correct |
| FAD.US | First Trust Multi Cap Growth AlphaDEX Fund | 20251022 | 0 | 162.2 | 162.2 | 159.09 | 160.0874 | 4132 | 160.0788 | down | down | correct |
| FALN.US | iShares Fallen Angels USD Bond ETF | 20251022 | 0 | 27.58 | 27.585 | 27.505 | 27.55 | 397724 | 26.8162 | down | down | correct |
| FCA.US | First Trust Exchange | 20251022 | 0 | 28.58 | 28.61 | 28.22 | 28.4 | 5300 | 28.2699 | down | down | correct |
| FCAL.US | First Trust Exchange | 20251022 | 0 | 49.39 | 49.41 | 49.25 | 49.335 | 14935 | 48.6553 | down | down | correct |
| FCEF.US | First Trust CEF Income Opportunity ETF | 20251022 | 0 | 22.79 | 22.79 | 22.6672 | 22.69 | 11287 | 22.1661 | down | down | correct |
| FCVT.US | First Trust SSI Strategic Convertible Securities ETF | 20251022 | 0 | 43.75 | 43.75 | 42.9563 | 43.15 | 38318 | 42.921 | down | down | correct |
| FDIV.US | First Trust Strategic Income ETF | 20251022 | 0 | 26.91 | 27.1 | 26.86 | 26.8766 | 7093 | 26.6746 | down | down | correct |
| FDNI.US | First Trust Dow Jones International Internet ETF | 20251022 | 0 | 37.17 | 37.27 | 36.91 | 37.2 | 8464 | 36.7952 | up | up | correct |
| FDT.US | First Trust Exchange | 20251022 | 0 | 75.24 | 75.66 | 75.05 | 75.2675 | 18429 | 74.229 | up | up | correct |
| FDTS.US | First Trust Developed Markets ex | 20251022 | 0 | 55.5032 | 55.5032 | 55.5032 | 55.5032 | 415 | 54.8982 | |||
| FEM.US | First Trust Emerging Markets AlphaDEX Fund | 20251022 | 0 | 26.36 | 26.42 | 26.23 | 26.36 | 17900 | 26.1566 | |||
| FEMB.US | First Trust Emerging Markets Local Currency Bond ETF | 20251022 | 0 | 29.25 | 29.3583 | 29.13 | 29.31 | 20342 | 28.6103 | up | up | correct |
| FEMS.US | First Trust Exchange | 20251022 | 0 | 42.175 | 42.4043 | 41.2 | 42.1631 | 13831 | 41.5251 | down | down | correct |
| FEP.US | First Trust Europe AlphaDEX Fund | 20251022 | 0 | 50.58 | 50.68 | 50.36 | 50.52 | 7900 | 50.0028 | down | down | correct |
| FEUZ.US | First Trust Exchange | 20251022 | 0 | 58.1056 | 58.13 | 57.935 | 57.9392 | 1451 | 57.4793 | down | down | correct |
| FEX.US | First Trust Large Cap Core AlphaDEX Fund | 20251022 | 0 | 116.85 | 116.85 | 115.23 | 115.7974 | 20809 | 115.4056 | down | down | correct |
| FGM.US | First Trust Germany AlphaDEX Fund | 20251022 | 0 | 57.62 | 57.63 | 57.3334 | 57.3334 | 1741 | 57.2972 | down | down | correct |
| FICS.US | First Trust International Developed Cap Strength ETF | 20251022 | 0 | 38.86 | 39.07 | 38.86 | 38.995 | 13400 | 38.9614 | up | up | correct |
| FID.US | First Trust S&P International Dividend Aristocrats ETF | 20251022 | 0 | 19.84 | 19.97 | 19.84 | 19.91 | 25766 | 19.6157 | up | up | correct |
| FINX.US | Global X FinTech ETF | 20251022 | 0 | 34.1 | 34.12 | 33.11 | 33.49 | 38476 | 33.3 | down | down | correct |
| FIXD.US | First Trust Exchange | 20251022 | 0 | 44.87 | 44.94 | 44.79 | 44.8745 | 745198 | 43.9743 | up | up | correct |
| FJP.US | First Trust Japan AlphaDEX Fund | 20251022 | 0 | 65.71 | 66.08 | 65.45 | 65.71 | 4900 | 64.441 | |||
| FKU.US | First Trust United Kingdom AlphaDEX Fund | 20251022 | 0 | 48.11 | 48.26 | 48.11 | 48.26 | 1300 | 47.8128 | up | down | incorrect |
| FLN.US | First Trust Latin America AlphaDEX Fund | 20251022 | 0 | 20.93 | 20.93 | 20.81 | 20.815 | 742 | 20.533 | down | up | incorrect |
| FMB.US | First Trust Managed Municipal ETF | 20251022 | 0 | 51.21 | 51.26 | 51.13 | 51.1872 | 138495 | 50.4451 | down | up | incorrect |
| FMHI.US | First Trust Exchange | 20251022 | 0 | 47.94 | 48.189 | 47.94 | 48.1 | 51418 | 47.2504 | up | up | correct |
| FNK.US | First Trust Mid Cap Value AlphaDEX Fund | 20251022 | 0 | 54.86 | 54.86 | 54.5001 | 54.5271 | 8596 | 54.2535 | down | up | incorrect |
| FNX.US | First Trust Mid Cap Core AlphaDEX Fund | 20251022 | 0 | 125.23 | 125.345 | 123.68 | 124.3285 | 11437 | 123.9559 | down | up | incorrect |
| FNY.US | First Trust Mid Cap Growth AlphaDEX Fund | 20251022 | 0 | 92.2 | 92.55 | 90.09 | 91.12 | 8800 | 91.12 | down | up | incorrect |
| FPA.US | First Trust Asia Pacific Ex | 20251022 | 0 | 38.33 | 38.33 | 37.94 | 38.1629 | 732 | 37.169 | down | down | correct |
| FPXE.US | First Trust IPOX Europe Equity Opportunities ETF | 20251022 | 0 | 31.36 | 31.36 | 31.1106 | 31.1106 | 1169 | 31.0115 | down | down | correct |
| FPXI.US | First Trust International Equity Opportunities ETF | 20251022 | 0 | 59.55 | 59.72 | 58.6568 | 58.97 | 8508 | 58.9032 | down | down | correct |
| FSZ.US | First Trust Switzerland AlphaDEX Fund | 20251022 | 0 | 77.05 | 77.19 | 76.9 | 76.96 | 3500 | 76.6813 | down | down | correct |
| FTA.US | First Trust Large Cap Value AlphaDEX Fund | 20251022 | 0 | 83.42 | 83.68 | 82.98 | 83.1234 | 13474 | 82.6251 | down | down | correct |
| FTAG.US | First Trust Exchange | 20251022 | 0 | 25.815 | 25.815 | 25.815 | 25.815 | 30 | 25.7494 | |||
| FTC.US | First Trust Large Cap Growth AlphaDEX Fund | 20251022 | 0 | 160.55 | 160.81 | 155.85 | 158.5384 | 13059 | 158.5065 | down | up | incorrect |
| FTCS.US | First Trust Capital Strength ETF | 20251022 | 0 | 93.74 | 94.06 | 93.33 | 93.3413 | 412955 | 93.0799 | down | up | incorrect |
| FTGC.US | First Trust Global Tactical Commodity Strategy Fund | 20251022 | 0 | 26.07 | 26.33 | 26.03 | 26.2752 | 283904 | 22.659 | up | up | correct |
| FTHI.US | First Trust BuyWrite Income ETF | 20251022 | 0 | 23.65 | 23.65 | 23.37 | 23.52 | 311029 | 22.6523 | down | down | correct |
| FTRI.US | First Trust Exchange | 20251022 | 0 | 15.03 | 15.16 | 15.01 | 15.145 | 19323 | 15.036 | up | down | incorrect |
| FTSL.US | First Trust Senior Loan Fund | 20251022 | 0 | 45.64 | 45.67 | 45.15 | 45.62 | 370138 | 44.433 | down | up | incorrect |
| FTSM.US | First Trust Enhanced Short Maturity ETF | 20251022 | 0 | 60.08 | 60.1 | 60.08 | 60.1 | 469706 | 59.1006 | up | down | incorrect |
| FTXG.US | First Trust Nasdaq Food & Beverage ETF | 20251022 | 0 | 21.7 | 21.95 | 21.7 | 21.765 | 103681 | 21.5683 | up | up | correct |
| FTXH.US | First Trust Nasdaq Pharmaceuticals ETF | 20251022 | 0 | 29.42 | 29.52 | 29.3688 | 29.3688 | 1780 | 29.2523 | down | down | correct |
| FTXL.US | First Trust Nasdaq Semiconductor ETF | 20251022 | 0 | 119.62 | 119.62 | 115.95 | 117.3638 | 11119 | 117.2592 | down | down | correct |
| FTXN.US | First Trust Nasdaq Oil & Gas ETF | 20251022 | 0 | 27.14 | 27.45 | 26.97 | 27.3191 | 21602 | 27.1133 | up | up | correct |
| FTXO.US | First Trust Nasdaq Bank ETF | 20251022 | 0 | 34.26 | 34.27 | 33.7301 | 33.9172 | 26287 | 33.7149 | down | down | correct |
| FTXR.US | First Trust Nasdaq Transportation ETF | 20251022 | 0 | 35.9517 | 35.9517 | 35.5671 | 35.6007 | 1156 | 35.4475 | down | down | correct |
| FV.US | First Trust Dorsey Wright Focus 5 ETF | 20251022 | 0 | 62.23 | 62.4399 | 61.35 | 61.7814 | 107960 | 61.6495 | down | down | correct |
| FVC.US | First Trust Dorsey Wright Dynamic Focus 5 ETF | 20251022 | 0 | 36.235 | 36.235 | 36.022 | 36.085 | 8383 | 35.7685 | down | down | correct |
| FYC.US | First Trust Small Cap Growth AlphaDEX Fund | 20251022 | 0 | 94.46 | 94.71 | 91.97 | 93.29 | 40100 | 93.29 | down | down | correct |
| FYT.US | First Trust Small Cap Value AlphaDEX Fund | 20251022 | 0 | 55.63 | 55.63 | 55.085 | 55.2373 | 3079 | 54.9334 | down | up | incorrect |
| FYX.US | First Trust Exchange | 20251022 | 0 | 110.26 | 110.29 | 108.88 | 109.66 | 8171 | 109.3146 | down | up | incorrect |
| GLDI.US | Credit Suisse X | 20251022 | 0 | 167.77 | 170.408 | 167.01 | 169.565 | 17300 | 156.5194 | up | up | correct |
| GNMA.US | iShares GNMA Bond ETF | 20251022 | 0 | 44.72 | 44.9 | 44.72 | 44.855 | 6102 | 44.0841 | up | up | correct |
| GNOM.US | Global X Genomics & Biotechnology ETF | 20251022 | 0 | 44.08 | 44.08 | 42.6001 | 42.9625 | 8731 | 42.4183 | down | down | correct |
| GRID.US | First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund | 20251022 | 0 | 155.19 | 155.21 | 151.14 | 152.36 | 320639 | 152.029 | down | down | correct |
| GXTG.US | Global X Funds | 20251022 | 0 | 27.26 | 27.26 | 26 | 26.3118 | 2720 | 26.0185 | down | down | correct |
| HERD.US | Pacer Cash Cows Fund of Funds ETF | 20251022 | 0 | 42.797 | 42.797 | 42.54 | 42.662 | 1000 | 41.5466 | down | down | correct |
| HERO.US | Global X Funds | 20251022 | 0 | 32.96 | 32.975 | 32.463 | 32.7 | 11600 | 32.3384 | down | down | correct |
| HLAL.US | Wahed FTSE USA Shariah ETF | 20251022 | 0 | 60.73 | 60.748 | 59.92 | 60.36 | 72000 | 60.2858 | down | down | correct |
| HNDL.US | Strategy Shares | 20251022 | 0 | 22.36 | 22.394 | 22.265 | 22.33 | 48500 | 21.8141 | down | down | correct |
| HYDR.US | Global X Hydrogen ETF | 20251022 | 0 | 40 | 40.475 | 37.32 | 38.57 | 83400 | 37.4787 | down | down | correct |
| HYLS.US | First Trust Tactical High Yield ETF | 20251022 | 0 | 41.83 | 42.04 | 41.7516 | 41.84 | 210426 | 40.7224 | up | up | correct |
| HYXF.US | iShares ESG Advanced High Yield Corporate Bond ETF | 20251022 | 0 | 47.315 | 47.315 | 47.22 | 47.255 | 8000 | 46.0921 | down | down | correct |
| HYZD.US | WisdomTree Interest Rate Hedged High Yield Bond Fund | 20251022 | 0 | 22.5 | 22.53 | 22.39 | 22.4515 | 169935 | 21.9122 | down | down | correct |
| IBB.US | iShares Biotechnology ETF | 20251022 | 0 | 155.73 | 156.3669 | 153.251 | 153.92 | 1239744 | 153.7537 | down | down | correct |
| IBBQ.US | Invesco Nasdaq Biotechnology ETF | 20251022 | 0 | 26.03 | 26.15 | 25.63 | 25.679 | 10900 | 25.5974 | down | up | incorrect |
| IBTA.US | iShares Trust | 20251022 | 0 | 32.36 | 33.02 | 32.06 | 32.85 | 242600 | 32.85 | up | down | incorrect |
| IBTF.US | iShares Trust | 20251022 | 0 | 23.33 | 23.34 | 23.33 | 23.335 | 542800 | 23.1799 | up | up | correct |
| IBTG.US | iShares Trust | 20251022 | 0 | 22.94 | 22.94 | 22.93 | 22.93 | 776900 | 22.5583 | down | down | correct |
| IBTH.US | iShares Trust | 20251022 | 0 | 22.54 | 22.55 | 22.54 | 22.545 | 6882600 | 22.196 | up | up | correct |
| IBTI.US | iShares Trust | 20251022 | 0 | 22.47 | 22.47 | 22.45 | 22.465 | 152900 | 22.1234 | down | down | correct |
| IBTJ.US | iShares Trust | 20251022 | 0 | 22.05 | 22.08 | 22.05 | 22.075 | 97600 | 21.7444 | up | up | correct |
| IBTK.US | iShares iBonds Dec 2030 Term Treasury ETF | 20251022 | 0 | 19.99 | 20.02 | 19.99 | 20.005 | 231522 | 19.7045 | up | up | correct |
| IBTL.US | iShares iBonds Dec 2031 Term Treasury ETF | 20251022 | 0 | 20.74 | 20.76 | 20.73 | 20.745 | 56100 | 20.4202 | up | up | correct |
| ICLN.US | iShares Global Clean Energy ETF | 20251022 | 0 | 16.23 | 16.305 | 15.8844 | 16.12 | 3371545 | 15.9953 | down | down | correct |
| IEF.US | iShares 7 | 20251022 | 0 | 97.65 | 97.77 | 97.5608 | 97.72 | 6523872 | 96.2182 | up | up | correct |
| IEI.US | iShares 3 | 20251022 | 0 | 120.32 | 120.42 | 120.26 | 120.38 | 2118739 | 118.5988 | up | up | correct |
| IEUS.US | iShares MSCI Europe Small | 20251022 | 0 | 67.51 | 67.74 | 67.36 | 67.6161 | 5979 | 66.8065 | up | up | correct |
| IFGL.US | iShares International Developed Real Estate ETF | 20251022 | 0 | 23.21 | 23.36 | 23.21 | 23.3 | 13170 | 22.9831 | up | down | incorrect |
| IFV.US | First Trust Dorsey Wright International Focus 5 ETF | 20251022 | 0 | 24.3559 | 24.37 | 24.095 | 24.2061 | 6390 | 24.0583 | down | down | correct |
| IGF.US | iShares Trust | 20251022 | 0 | 61.555 | 61.86 | 61.39 | 61.76 | 566490 | 60.7722 | up | down | incorrect |
| IGIB.US | iShares 5 | 20251022 | 0 | 54.43 | 54.46 | 54.3701 | 54.45 | 1903537 | 53.3937 | up | down | incorrect |
| IGOV.US | iShares International Treasury Bond ETF | 20251022 | 0 | 42.49 | 42.6499 | 42.49 | 42.62 | 113039 | 42.0269 | up | down | incorrect |
| IGSB.US | iShares 1 | 20251022 | 0 | 53.14 | 53.15 | 53.11 | 53.14 | 1656989 | 52.1485 | |||
| IHYF.US | Invesco High Yield Bond Factor ETF | 20251022 | 0 | 22.64 | 22.64 | 22.61 | 22.625 | 14937 | 22.1271 | down | down | correct |
| IJT.US | iShares S&P Small | 20251022 | 0 | 142.57 | 143.15 | 140.5019 | 141.48 | 477696 | 141.0704 | down | down | correct |
| IMCV.US | iShares Morningstar Mid | 20251022 | 0 | 80.4 | 80.47 | 79.74 | 80.02 | 29900 | 79.5028 | down | down | correct |
| INDY.US | iShares India 50 ETF | 20251022 | 0 | 54.16 | 54.39 | 54.1041 | 54.16 | 107572 | 50.0213 | |||
| INFR.US | Legg Mason Global Infrastructure ETF | 20251022 | 0 | 27.628 | 27.628 | 27.628 | 27.628 | 100 | 27.1507 | |||
| IPKW.US | Invesco International BuyBack Achievers ETF | 20251022 | 0 | 51.61 | 51.86 | 51.36 | 51.6701 | 13980 | 50.9868 | up | up | correct |
| ISHG.US | iShares 1 | 20251022 | 0 | 75.79 | 75.79 | 75.49 | 75.5457 | 28332 | 74.4604 | down | down | correct |
| ISTB.US | iShares Core 1 | 20251022 | 0 | 48.95 | 48.97 | 48.94 | 48.96 | 254479 | 48.1159 | up | up | correct |
| IUS.US | Invesco RAFI Strategic US ETF | 20251022 | 0 | 55.7663 | 55.89 | 55.38 | 55.6103 | 41170 | 55.405 | down | down | correct |
| IUSB.US | iShares Core Total USD Bond Market ETF | 20251022 | 0 | 47.08 | 47.12 | 47.06 | 47.11 | 2701643 | 46.3035 | up | up | correct |
| IUSG.US | iShares Core S&P U.S. Growth ETF | 20251022 | 0 | 165.54 | 165.7 | 162.87 | 164.22 | 368211 | 163.9606 | down | down | correct |
| IUSV.US | iShares Core S&P U.S. Value ETF | 20251022 | 0 | 101.04 | 101.08 | 100.2235 | 100.64 | 677554 | 100.103 | down | down | correct |
| IXUS.US | iShares Core MSCI Total International Stock ETF | 20251022 | 0 | 83.54 | 83.8099 | 83.12 | 83.49 | 6894449 | 81.9506 | down | down | correct |
| JKI.US | iShares Morningstar Mid | 20251022 | 0 | 80.4 | 80.465 | 79.7401 | 80.0222 | 29898 | 80.0222 | down | down | correct |
| JOET.US | Virtus ETF Trust II | 20251022 | 0 | 42.59 | 42.59 | 42 | 42.23 | 63200 | 41.9578 | down | down | correct |
| JSML.US | Janus Henderson Small Cap Growth Alpha ETF | 20251022 | 0 | 75.45 | 75.5399 | 72.97 | 73.9828 | 28423 | 73.8589 | down | down | correct |
| KBWB.US | Invesco Exchange | 20251022 | 0 | 75.71 | 76.02 | 74.66 | 75.09 | 2401888 | 74.699 | down | down | correct |
| KBWD.US | Invesco KBW High Dividend Yield Financial ETF | 20251022 | 0 | 13.42 | 13.49 | 13.38 | 13.48 | 126226 | 12.9165 | up | up | correct |
| KBWP.US | Invesco KBW Property & Casualty Insurance ETF | 20251022 | 0 | 118.38 | 119.54 | 117.865 | 118.57 | 11749 | 118.0078 | up | up | correct |
| KBWR.US | Invesco KBW Regional Banking ETF | 20251022 | 0 | 58.32 | 58.58 | 57.721 | 57.9101 | 4011 | 57.5063 | down | up | incorrect |
| KBWY.US | Invesco KBW Premium Yield Equity REIT ETF | 20251022 | 0 | 15.4 | 15.555 | 15.4 | 15.52 | 118841 | 15.038 | up | down | incorrect |
| KRMA.US | Global X Conscious Companies ETF | 20251022 | 0 | 43.75 | 43.78 | 43.54 | 43.5405 | 18784 | 42.6006 | down | down | correct |
| KROP.US | Global X Funds | 20251022 | 0 | 32.0431 | 32.0431 | 32.0431 | 32.0431 | 77 | 31.4113 | |||
| LDEM.US | iShares ESG MSCI EM Leaders ETF | 20251022 | 0 | 59.48 | 59.905 | 59.48 | 59.571 | 2100 | 58.2769 | up | up | correct |
| LDSF.US | First Trust Exchange | 20251022 | 0 | 19.09 | 19.16 | 19.09 | 19.135 | 59100 | 18.7744 | up | up | correct |
| LEGR.US | First Trust Exchange | 20251022 | 0 | 57.43 | 57.55 | 57.04 | 57.3901 | 17811 | 57.1369 | down | down | correct |
| LMBS.US | First Trust Low Duration Opportunities ETF | 20251022 | 0 | 49.97 | 50.04 | 49.9476 | 50.04 | 436965 | 49.197 | up | up | correct |
| LRGE.US | ClearBridge Large Cap Growth ESG ETF | 20251022 | 0 | 84.23 | 84.23 | 82.8 | 83.3968 | 11530 | 83.2929 | down | down | correct |
| LVHD.US | Legg Mason Low Volatility High Dividend ETF | 20251022 | 0 | 41.36 | 41.5865 | 41.26 | 41.4 | 30940 | 40.6045 | up | down | incorrect |
| MBB.US | iShares Trust | 20251022 | 0 | 96.03 | 96.13 | 95.96 | 96.05 | 3091535 | 94.3736 | up | up | correct |
| MCHI.US | iShares MSCI China ETF | 20251022 | 0 | 63.24 | 63.555 | 62.54 | 63.03 | 2384336 | 62.2689 | down | up | incorrect |
| MDIV.US | First Trust Multi | 20251022 | 0 | 15.71 | 15.82 | 15.71 | 15.7853 | 47552 | 15.3945 | up | up | correct |
| MILN.US | Global X Millennials Consumer ETF | 20251022 | 0 | 48.48 | 48.99 | 48.42 | 48.6463 | 5723 | 48.5443 | up | up | correct |
| NFTY.US | First Trust Exchange | 20251022 | 0 | 60.2 | 60.7 | 60.2 | 60.44 | 44000 | 59.6902 | up | up | correct |
| NXTG.US | First Trust Exchange | 20251022 | 0 | 107.57 | 107.57 | 106.6901 | 107.44 | 4498 | 106.9136 | down | down | correct |
| ONEQ.US | Fidelity Nasdaq Composite Index ETF | 20251022 | 0 | 90.19 | 90.35 | 88.5 | 89.42 | 251495 | 89.2749 | down | down | correct |
| PDBC.US | Invesco Optimum Yield Diversified Commodity Strategy No K | 20251022 | 0 | 13.26 | 13.425 | 13.245 | 13.39 | 8139082 | 12.8896 | up | up | correct |
| PDP.US | Invesco DWA Momentum ETF | 20251022 | 0 | 118.74 | 118.74 | 114.9 | 116.21 | 7500 | 116.21 | down | down | correct |
| PEY.US | Invesco High Yield Equity Dividend Achievers ETF | 20251022 | 0 | 21.03 | 21.13 | 20.93 | 20.99 | 409879 | 20.6635 | down | down | correct |
| PEZ.US | Invesco DWA Consumer Cyclicals Momentum ETF | 20251022 | 0 | 98.71 | 98.78 | 97.96 | 98.46 | 3100 | 98.46 | down | up | incorrect |
| PFF.US | iShares Preferred and Income Securities ETF | 20251022 | 0 | 31.63 | 31.65 | 31.44 | 31.46 | 3126816 | 30.8404 | down | up | incorrect |
| PFI.US | Invesco DWA Financial Momentum ETF | 20251022 | 0 | 56.161 | 56.3813 | 55.9 | 56.3813 | 971 | 56.259 | up | up | correct |
| PFM.US | Invesco Dividend Achievers ETF | 20251022 | 0 | 51 | 51 | 50.75 | 50.8426 | 58807 | 50.6606 | down | down | correct |
| PGJ.US | Invesco Golden Dragon China ETF | 20251022 | 0 | 31.67 | 31.99 | 31.3306 | 31.55 | 109535 | 31.332 | down | up | incorrect |
| PHO.US | Invesco Water Resources ETF | 20251022 | 0 | 74.61 | 74.6644 | 73.79 | 73.79 | 74277 | 73.7041 | down | up | incorrect |
| PID.US | Invesco International Dividend Achievers ETF | 20251022 | 0 | 21.45 | 21.55 | 21.3776 | 21.495 | 27838 | 21.3786 | up | up | correct |
| PIE.US | Invesco DWA Emerging Markets Momentum ETF | 20251022 | 0 | 23.46 | 23.5736 | 23.44 | 23.5736 | 5400 | 23.3411 | up | up | correct |
| PIO.US | Invesco Global Water ETF | 20251022 | 0 | 45.96 | 46.1 | 45.7517 | 45.804 | 15080 | 45.7635 | down | down | correct |
| PIZ.US | Invesco DWA Developed Markets Momentum ETF | 20251022 | 0 | 47.31 | 47.44 | 46.7 | 47.203 | 59038 | 47.0068 | down | down | correct |
| PKW.US | Invesco BuyBack Achievers ETF | 20251022 | 0 | 132.3 | 132.385 | 131.29 | 131.8311 | 13609 | 131.5646 | down | down | correct |
| PNQI.US | Invesco NASDAQ Internet ETF | 20251022 | 0 | 55.67 | 55.68 | 54.75 | 55.1 | 30800 | 55.1 | down | up | incorrect |
| PPH.US | VanEck Vectors ETF Trust | 20251022 | 0 | 91.83 | 92.7 | 91.83 | 92.34 | 824273 | 92.065 | up | up | correct |
| PRFZ.US | Invesco FTSE RAFI US 1500 Small | 20251022 | 0 | 45.83 | 45.9888 | 45.06 | 45.4311 | 73036 | 45.3204 | down | down | correct |
| PRN.US | Invesco DWA Industrials Momentum ETF | 20251022 | 0 | 177.7 | 177.7 | 169.75 | 171.6 | 5300 | 171.6 | down | down | correct |
| PSC.US | Principal Exchange | 20251022 | 0 | 57.31 | 57.31 | 55.9 | 56.42 | 55407 | 56.3426 | down | down | correct |
| PSCC.US | Invesco S&P SmallCap Consumer Staples ETF | 20251022 | 0 | 32.65 | 33.1101 | 32.65 | 33.053 | 9957 | 32.907 | up | up | correct |
| PSCD.US | Invesco S&P SmallCap Consumer Discretionary ETF | 20251022 | 0 | 111.1735 | 111.1735 | 111.1735 | 111.1735 | 109 | 110.8777 | |||
| PSCE.US | Invesco S&P SmallCap Energy ETF | 20251022 | 0 | 41.48 | 41.78 | 41.34 | 41.5935 | 3764 | 41.3064 | up | up | correct |
| PSCF.US | Invesco S&P SmallCap Financials ETF | 20251022 | 0 | 56.0265 | 56.0265 | 56.0265 | 56.0265 | 223 | 55.7467 | |||
| PSCH.US | Invesco S&P SmallCap Health Care ETF | 20251022 | 0 | 42.88 | 43 | 42.67 | 42.8 | 2900 | 42.8 | down | up | incorrect |
| PSCI.US | Invesco S&P SmallCap Industrials ETF | 20251022 | 0 | 147.89 | 148.3316 | 147.89 | 148.3316 | 875 | 146.6292 | up | up | correct |
| PSCM.US | Invesco S&P SmallCap Materials ETF | 20251022 | 0 | 76.757 | 76.757 | 76.757 | 76.757 | 495 | 76.4957 | |||
| PSCT.US | Invesco S&P SmallCap Information Technology ETF | 20251022 | 0 | 55.96 | 56.21 | 54.4 | 54.97 | 15100 | 54.97 | down | down | correct |
| PSCU.US | Invesco S&P SmallCap Utilities & Communication Services ETF | 20251022 | 0 | 58.67 | 58.7084 | 58.67 | 58.7084 | 434 | 58.472 | up | up | correct |
| PSET.US | Principal Exchange | 20251022 | 0 | 76.81 | 76.81 | 76.2 | 76.3942 | 3691 | 76.2582 | down | down | correct |
| PSL.US | Invesco Exchange | 20251022 | 0 | 109.47 | 110.0615 | 109.47 | 109.7327 | 1649 | 109.4794 | up | up | correct |
| PTF.US | Invesco Exchange | 20251022 | 0 | 76.74 | 77 | 72.46 | 74.44 | 37400 | 74.44 | down | down | correct |
| PTH.US | Invesco DWA Healthcare Momentum ETF | 20251022 | 0 | 46.71 | 46.71 | 45.8301 | 46.3009 | 4835 | 44.9339 | down | up | incorrect |
| PUI.US | Invesco DWA Utilities Momentum ETF | 20251022 | 0 | 46.7 | 46.7581 | 46.315 | 46.6131 | 2632 | 46.3463 | down | down | correct |
| PXI.US | Invesco DWA Energy Momentum ETF | 20251022 | 0 | 45.84 | 46.355 | 45.23 | 45.979 | 6006 | 45.7443 | up | up | correct |
| PY.US | Principal Exchange | 20251022 | 0 | 51.78 | 51.97 | 51.6114 | 51.6813 | 7580 | 51.4066 | down | down | correct |
| PYZ.US | Invesco DWA Basic Materials Momentum ETF | 20251022 | 0 | 105.66 | 105.889 | 105.4988 | 105.889 | 1089 | 105.7425 | up | down | incorrect |
| QABA.US | First Trust NASDAQ ABA Community Bank Index Fund | 20251022 | 0 | 54.44 | 54.64 | 54.23 | 54.2309 | 49236 | 53.7867 | down | up | incorrect |
| QAT.US | iShares MSCI Qatar ETF | 20251022 | 0 | 19.12 | 19.146 | 19.07 | 19.14 | 4500 | 18.9114 | up | up | correct |
| QCLN.US | First Trust NASDAQ Clean Edge Green Energy Index Fund | 20251022 | 0 | 45.11 | 45.42 | 43.19 | 44.1332 | 119262 | 44.0915 | down | down | correct |
| QCLR.US | Global X NASDAQ 100® Collar 95 | 20251022 | 0 | 32.355 | 32.355 | 32.355 | 32.355 | 100 | 28.2358 | |||
| QQEW.US | First Trust NASDAQ | 20251022 | 0 | 143.74 | 144.06 | 142.155 | 142.78 | 56874 | 142.5949 | down | down | correct |
| QQJG.US | Invesco ESG NASDAQ Next Gen 100 ETF | 20251022 | 0 | 27.2506 | 27.2506 | 27.0053 | 27.0053 | 410 | 23.7645 | down | down | correct |
| QQMG.US | Invesco ESG NASDAQ 100 ETF | 20251022 | 0 | 42.14 | 42.14 | 41.31 | 41.673 | 21500 | 41.6289 | down | down | correct |
| QQQ.US | Invesco QQQ Trust Series 1 | 20251022 | 0 | 610.82 | 611.41 | 599.74 | 605.49 | 61478801 | 604.7108 | down | down | correct |
| QQQA.US | ProShares Trust | 20251022 | 0 | 48.82 | 48.82 | 47.41 | 47.909 | 4500 | 47.9062 | down | down | correct |
| QQQJ.US | Invesco NASDAQ Next Gen 100 ETF | 20251022 | 0 | 36.12 | 36.173 | 35.5 | 35.75 | 111723 | 35.687 | down | down | correct |
| QQQM.US | Invesco NASDAQ 100 ETF | 20251022 | 0 | 251.45 | 251.67 | 246.89 | 249.26 | 6225034 | 248.9432 | down | down | correct |
| QQXT.US | First Trust NASDAQ | 20251022 | 0 | 99.97 | 100.09 | 99.54 | 99.57 | 3600 | 98.8808 | down | up | incorrect |
| QRMI.US | Global X NASDAQ 100® Risk Managed Income ETF | 20251022 | 0 | 16.05 | 16.05 | 15.92 | 15.98 | 5400 | 15.3485 | down | up | incorrect |
| QTEC.US | First Trust Exchange | 20251022 | 0 | 236.19 | 236.57 | 230.9 | 233.57 | 92700 | 233.57 | down | down | correct |
| QTR.US | Global X NASDAQ 100 Tail Risk ETF | 20251022 | 0 | 35.943 | 35.98 | 35.742 | 35.742 | 2000 | 30.2018 | down | down | correct |
| QYLD.US | Global X NASDAQ 100 Covered Call ETF | 20251022 | 0 | 17.26 | 17.27 | 17.1101 | 17.21 | 9528602 | 16.5322 | down | down | correct |
| QYLG.US | Global X Funds | 20251022 | 0 | 29.75 | 29.75 | 29.3 | 29.58 | 21400 | 26.176 | down | down | correct |
| RDVY.US | First Trust Rising Dividend Achievers ETF | 20251022 | 0 | 67.42 | 67.44 | 66.5291 | 66.9 | 1418200 | 66.7107 | down | down | correct |
| REIT.US | ALPS Active REIT ETF | 20251022 | 0 | 27.07 | 27.224 | 27.07 | 27.224 | 4400 | 27.0114 | up | up | correct |
| RFDI.US | First Trust RiverFront Dynamic Developed International ETF | 20251022 | 0 | 76.775 | 76.87 | 76.52 | 76.8151 | 5369 | 75.8665 | up | up | correct |
| RFEM.US | First Trust RiverFront Dynamic Emerging Markets ETF | 20251022 | 0 | 77.6 | 77.6 | 77.21 | 77.4274 | 746 | 76.7965 | down | down | correct |
| RFEU.US | First Trust RiverFront Dynamic Europe ETF | 20251022 | 0 | 72.2677 | 72.2677 | 72.2677 | 72.2677 | 165 | 71.6103 | |||
| RING.US | iShares MSCI Global Gold Miners ETF | 20251022 | 0 | 59.97 | 62.69 | 59.89 | 62.37 | 1012510 | 62.0471 | up | up | correct |
| RNDV.US | First Trust US Equity Dividend Select ETF | 20251022 | 0 | 35.65 | 35.76 | 35.5516 | 35.5516 | 1518 | 35.5516 | down | down | correct |
| RNEM.US | First Trust Exchange | 20251022 | 0 | 55.0628 | 55.125 | 55.0628 | 55.125 | 416 | 54.795 | up | up | correct |
| RNMC.US | First Trust Mid Cap US Equity Select ETF | 20251022 | 0 | 36.43 | 36.44 | 36.0922 | 36.0922 | 4111 | 36.0922 | down | down | correct |
| RNRG.US | Global X Renewable Energy Producers ETF | 20251022 | 0 | 33.1 | 33.2605 | 33.05 | 33.085 | 1534 | 32.7147 | down | down | correct |
| RNSC.US | First Trust Small Cap US Equity Select ETF | 20251022 | 0 | 31.131 | 31.15 | 30.92 | 30.955 | 2972 | 30.955 | down | down | correct |
| ROBT.US | First Trust Exchange | 20251022 | 0 | 55.11 | 55.24 | 53.781 | 54.467 | 60500 | 54.467 | down | down | correct |
| RTH.US | VanEck Vectors ETF Trust | 20251022 | 0 | 249.64 | 249.64 | 249.0471 | 249.0471 | 9542 | 246.663 | down | down | correct |
| SARK.US | Tuttle Capital Short Innovation ETF | 20251022 | 0 | 27.99 | 29.3835 | 27.9 | 28.78 | 1754858 | 27.9454 | up | up | correct |
| SCZ.US | iShares MSCI EAFE Small | 20251022 | 0 | 76.44 | 76.82 | 76.345 | 76.64 | 4558428 | 75.1719 | up | up | correct |
| SDG.US | iShares MSCI Global Impact ETF | 20251022 | 0 | 83.6184 | 83.6184 | 82.85 | 83.135 | 5422 | 82.3016 | down | down | correct |
| SDVY.US | First Trust Exchange | 20251022 | 0 | 37.76 | 37.83 | 37.2 | 37.37 | 1639537 | 37.2462 | down | down | correct |
| SHV.US | iShares Short Treasury Bond ETF | 20251022 | 0 | 110.39 | 110.4 | 110.39 | 110.4 | 1573866 | 108.6858 | up | up | correct |
| SHY.US | iShares Trust | 20251022 | 0 | 83.1 | 83.14 | 83.1 | 83.12 | 6952989 | 81.887 | up | up | correct |
| SKOR.US | FlexShares Credit | 20251022 | 0 | 49.43 | 49.4532 | 49.39 | 49.445 | 56444 | 48.5174 | up | up | correct |
| SKYU.US | ProShares Ultra Cloud Computing | 20251022 | 0 | 40.123 | 40.123 | 40.123 | 40.123 | 100 | 39.9949 | |||
| SKYY.US | First Trust Exchange | 20251022 | 0 | 135.58 | 135.58 | 132.91 | 134.43 | 74700 | 134.43 | down | down | correct |
| SLQD.US | iShares Trust | 20251022 | 0 | 50.9 | 50.9 | 50.87 | 50.9 | 282401 | 50.0006 | |||
| SLVO.US | Credit Suisse X | 20251022 | 0 | 89 | 90.19 | 88.82 | 89.88 | 37900 | 73.8748 | up | down | incorrect |
| SMH.US | VanEck Vectors Semiconductor ETF | 20251022 | 0 | 342.86 | 344.86 | 332.4 | 338.6 | 8014200 | 337.5497 | down | down | correct |
| SNSR.US | Global X Internet of Things ETF | 20251022 | 0 | 39.36 | 39.48 | 38.72 | 38.93 | 12134 | 38.7736 | down | up | incorrect |
| SOCL.US | Global X Funds | 20251022 | 0 | 58.095 | 58.115 | 57.0491 | 57.5231 | 6318 | 57.39 | down | down | correct |
| SOXQ.US | Invesco PHLX Semiconductor ETF | 20251022 | 0 | 53.39 | 53.67 | 51.539 | 52.58 | 664000 | 52.5214 | down | down | correct |
| SOXX.US | iShares Semiconductor ETF | 20251022 | 0 | 288.11 | 289.83 | 278.46 | 284.13 | 7875300 | 283.7143 | down | down | correct |
| SPC.US | CrossingBridge Pre | 20251022 | 0 | 21.8299 | 21.8299 | 21.79 | 21.81 | 1726 | 19.103 | down | down | correct |
| SPRX.US | Spear Alpha ETF | 20251022 | 0 | 39.59 | 39.76 | 37.948 | 38.8 | 159100 | 38.8 | down | down | correct |
| SQLV.US | Legg Mason ETF Investment Trust | 20251022 | 0 | 42.04 | 42.0996 | 42.04 | 42.0996 | 846 | 41.9584 | up | up | correct |
| SQQQ.US | ProShares Trust | 20251022 | 0 | 14.4 | 15.18 | 14.36 | 14.79 | 34936080 | 72.2942 | up | up | correct |
| SRET.US | Global X SuperDividend REIT ETF | 20251022 | 0 | 21.73 | 21.96 | 21.73 | 21.895 | 48450 | 21.1752 | up | up | correct |
| SUSB.US | iShares ESG 1 | 20251022 | 0 | 25.35 | 25.36 | 25.33 | 25.355 | 81437 | 24.884 | up | up | correct |
| SUSC.US | iShares ESG USD Corporate Bond ETF | 20251022 | 0 | 23.74 | 23.78 | 23.73 | 23.775 | 143713 | 23.3425 | up | up | correct |
| SUSL.US | iShares ESG MSCI USA Leaders ETF | 20251022 | 0 | 118.4 | 118.44 | 117.015 | 117.612 | 35100 | 117.2667 | down | down | correct |
| TDIV.US | First Trust NASDAQ Technology Dividend Index Fund | 20251022 | 0 | 99.07 | 99.355 | 97.88 | 98.88 | 72615 | 98.3957 | down | up | incorrect |
| TLT.US | iShares 20+ Year Treasury Bond ETF | 20251022 | 0 | 91.99 | 92.18 | 91.82 | 92.06 | 30496200 | 90.4004 | up | up | correct |
| TQQQ.US | ProShares UltraPro QQQ | 20251022 | 0 | 107.45 | 107.74 | 101.58 | 104.6 | 134380800 | 52.2182 | down | up | incorrect |
| TUR.US | iShares Inc. | 20251022 | 0 | 33.04 | 33.2 | 32.87 | 32.96 | 88316 | 32.6247 | down | up | incorrect |
| UAE.US | iShares MSCI UAE ETF | 20251022 | 0 | 19.64 | 19.79 | 19.61 | 19.69 | 86700 | 19.499 | up | up | correct |
| UCRD.US | VictoryShares ESG Corporate Bond ETF | 20251022 | 0 | 22.005 | 22.005 | 22.005 | 22.005 | 100 | 21.7178 | |||
| UCYB.US | ProShares Ultra Nasdaq Cybersecurity | 20251022 | 0 | 61.44 | 61.54 | 61.4 | 61.476 | 1900 | 61.0538 | up | up | correct |
| UFO.US | Procure ETF Trust II | 20251022 | 0 | 37.85 | 37.85 | 36.41 | 37.01 | 261000 | 36.9244 | down | down | correct |
| USIG.US | iShares Broad USD Investment Grade Corporate Bond ETF | 20251022 | 0 | 52.57 | 52.63 | 52.5309 | 52.61 | 1581301 | 51.6024 | up | up | correct |
| USMC.US | Principal U.S. Mega | 20251022 | 0 | 68.07 | 68.1452 | 67.3 | 67.71 | 48776 | 67.5727 | down | down | correct |
| USOI.US | Credit Suisse X | 20251022 | 0 | 47.81 | 48.715 | 47.8 | 48.45 | 75900 | 45.9901 | up | down | incorrect |
| USXF.US | iShares ESG Advanced MSCI USA ETF | 20251022 | 0 | 57.61 | 57.64 | 56.75 | 57.13 | 72600 | 56.9521 | down | up | incorrect |
| VCIT.US | Vanguard Intermediate | 20251022 | 0 | 84.64 | 84.69 | 84.55 | 84.67 | 13509780 | 83.0488 | up | up | correct |
| VCLT.US | Vanguard Long | 20251022 | 0 | 78.88 | 78.98 | 78.7 | 78.98 | 5598567 | 77.2636 | up | up | correct |
| VCSH.US | Vanguard Scottsdale Funds | 20251022 | 0 | 80.07 | 80.11 | 80.0403 | 80.1 | 3736594 | 78.6523 | up | up | correct |
| VGIT.US | Vanguard Intermediate | 20251022 | 0 | 60.51 | 60.5699 | 60.47 | 60.54 | 2334950 | 59.6051 | up | up | correct |
| VGLT.US | Vanguard Scottsdale Funds | 20251022 | 0 | 58.33 | 58.44 | 58.24 | 58.38 | 1322094 | 57.3267 | up | up | correct |
| VGSH.US | Vanguard Short | 20251022 | 0 | 58.95 | 58.96 | 58.93 | 58.96 | 2258235 | 58.0457 | up | up | correct |
| VIGI.US | Vanguard International Dividend Appreciation Index Fund ETF Shares | 20251022 | 0 | 90.75 | 90.9094 | 90.37 | 90.72 | 252951 | 90.1918 | down | down | correct |
| VMBS.US | Vanguard Mortgage | 20251022 | 0 | 47.38 | 47.42 | 47.32 | 47.42 | 4857328 | 46.6054 | up | up | correct |
| VNQI.US | Vanguard Global ex | 20251022 | 0 | 47.96 | 48.09 | 47.8601 | 47.99 | 116633 | 45.8122 | up | up | correct |
| VONE.US | Vanguard Russell 1000 Index Fund ETF Shares | 20251022 | 0 | 305.28 | 305.28 | 301.11 | 302.9228 | 37033 | 302.0683 | down | down | correct |
| VONG.US | Vanguard Scottsdale Funds | 20251022 | 0 | 121.64 | 121.78 | 119.55 | 120.64 | 1519103 | 120.5035 | down | down | correct |
| VONV.US | Vanguard Scottsdale Funds | 20251022 | 0 | 89.95 | 90.06 | 89.26 | 89.64 | 674870 | 89.1637 | down | down | correct |
| VPN.US | Global X Funds | 20251022 | 0 | 21.8 | 21.88 | 21.28 | 21.52 | 459080 | 21.3824 | down | down | correct |
| VRIG.US | Invesco Actively Managed Exchange | 20251022 | 0 | 25.06 | 25.065 | 25.02 | 25.05 | 1093320 | 24.6571 | down | down | correct |
| VSDA.US | VictoryShares Dividend Accelerator ETF | 20251022 | 0 | 53.41 | 53.41 | 53.0684 | 53.0684 | 1679 | 52.6245 | down | down | correct |
| VSMV.US | VictoryShares US Multi | 20251022 | 0 | 53.8799 | 53.91 | 53.8125 | 53.8125 | 2405 | 53.5928 | down | down | correct |
| VTC.US | Vanguard Scottsdale Funds | 20251022 | 0 | 79.07 | 79.07 | 78.89 | 79.0169 | 170235 | 77.4602 | down | down | correct |
| VTHR.US | Vanguard Russell 3000 Index Fund ETF Shares | 20251022 | 0 | 296.53 | 296.53 | 292.93 | 294.7979 | 63641 | 293.9246 | down | up | incorrect |
| VTIP.US | Vanguard Malvern Funds | 20251022 | 0 | 50.19 | 50.22 | 50.18 | 50.22 | 1704192 | 49.5076 | up | down | incorrect |
| VTWG.US | Vanguard Russell 2000 Growth Index Fund ETF Shares | 20251022 | 0 | 238.8 | 239.042 | 232.21 | 235.28 | 38668 | 234.6295 | down | down | correct |
| VTWO.US | Vanguard Russell 2000 Index Fund ETF Shares | 20251022 | 0 | 99.45 | 99.8 | 97.33 | 98.39 | 4768318 | 98.0004 | down | down | correct |
| VTWV.US | Vanguard Russell 2000 Value Index Fund ETF Shares | 20251022 | 0 | 158 | 158.16 | 155.9134 | 156.4228 | 9058 | 155.6085 | down | down | correct |
| VWOB.US | Vanguard Emerging Markets Government Bond Index Fund ETF Shares | 20251022 | 0 | 67.65 | 67.65 | 67.495 | 67.57 | 394958 | 65.9822 | down | down | correct |
| VXUS.US | Vanguard Total International Stock Index Fund ETF Shares | 20251022 | 0 | 74.34 | 74.54 | 73.93 | 74.28 | 12642690 | 72.9403 | down | down | correct |
| VYMI.US | Vanguard International High Dividend Yield Index Fund ETF Shares | 20251022 | 0 | 84.95 | 85.19 | 84.7 | 85.05 | 735206 | 84.159 | up | up | correct |
| WCBR.US | WisdomTree Trust | 20251022 | 0 | 32 | 32 | 31.46 | 31.718 | 8100 | 31.718 | down | down | correct |
| WOOD.US | iShares Global Timber & Forestry ETF | 20251022 | 0 | 70.65 | 71.2364 | 70.5601 | 70.7973 | 11576 | 69.7554 | up | up | correct |
| XT.US | iShares Exponential Technologies ETF | 20251022 | 0 | 73.7 | 73.8221 | 72.71 | 73.21 | 280721 | 67.9953 | down | down | correct |
| YLCO.US | Global X YieldCo & Renewable Energy Income ETF | 20251022 | 0 | 33.1 | 33.2605 | 33.05 | 33.085 | 1534 | 32.7147 | down | up | incorrect |
| YLDE.US | ClearBridge Dividend Strategy ESG ETF | 20251022 | 0 | 54.45 | 54.6087 | 54.3 | 54.3628 | 24685 | 52.7637 | down | up | incorrect |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.