CollectAI

close-nasdaq_etfs

2025/10/23

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20251023 0 83.18 83.92 82.78 83.2642 8321 83.1611 up up correct
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20251023 0 93.24 93.95 93.21 93.8 268141 92.6484 up up correct
ACWI.US iShares Trust 20251023 0 139.41 140.185 139.1778 139.95 2042455 138.7311 up up correct
ACWX.US iShares MSCI ACWI ex U.S. ETF 20251023 0 66.02 66.4 66.02 66.29 563949 65.2577 up up correct
AGNG.US Global X Aging Population ETF 20251023 0 34.05 34.18 33.95 34.079 2700 33.9177 up up correct
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20251023 0 22.56 22.5696 22.5001 22.56 2735 22.185
AIA.US iShares Trust 20251023 0 96.39 97.3086 96.39 97.1 46507 95.4366 up up correct
AIQ.US Global X Artificial Intelligence & Technology ETF 20251023 0 50.275 51.115 50.22 51.08 1258100 51.0352 up up correct
AIRR.US First Trust Exchange 20251023 0 95.31 97.17 95.26 97.02 606016 96.9937 up up correct
ALTY.US Global X Funds 20251023 0 11.95 11.96 11.93 11.9563 8690 11.5831 up up correct
ANGL.US VanEck Vectors ETF Trust 20251023 0 29.52 29.54 29.49 29.53 525950 28.7701 up up correct
AQWA.US Global X Funds 20251023 0 19.855 19.9 19.78 19.89 13100 19.7118 up up correct
ASET.US FlexShares Real Assets Allocation Index Fund 20251023 0 34.2675 34.2675 34.2675 34.2675 0 34.2675
BBH.US VanEck Vectors Biotech ETF 20251023 0 177.06 177.4008 177 177.4008 2176 176.5164 up up correct
BGRN.US iShares Trust 20251023 0 48.4299 48.45 48.398 48.4 8504 47.5567 down down correct
BIB.US ProShares Ultra Nasdaq Biotechnology 20251023 0 65.75 66.2085 65.75 66.2085 4016 66.1005 up up correct
BIS.US ProShares UltraShort Nasdaq Biotechnology 20251023 0 11.78 11.78 11.7286 11.7286 1364 11.598 down down correct
BJK.US VanEck Vectors Gaming ETF 20251023 0 42.73 42.73 42.495 42.495 1795 41.118 down down correct
BKCH.US Global X Blockchain ETF 20251023 0 97.32 103 96.7 100.86 213400 99.0338 up up correct
BLCN.US Siren ETF Trust 20251023 0 28.06 28.81 27.32 28.81 7600 27.9831 up up correct
BND.US Vanguard Bond Index Funds 20251023 0 74.99 75.02 74.9011 74.92 6041657 73.7203 down up incorrect
BNDW.US Vanguard Total World Bond ETF 20251023 0 70.25 70.265 70.19 70.195 89735 68.6613 down up incorrect
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20251023 0 49.875 49.88 49.84 49.85 3650608 48.4503 down up incorrect
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20251023 0 36.87 37.4356 36.85 37.36 488650 37.1994 up down incorrect
BSCP.US Invesco BulletShares 2025 Corporate Bond ETF 20251023 0 20.67 20.68 20.67 20.67 469307 20.5688
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20251023 0 19.55 19.55 19.54 19.54 503450 19.2735 down down correct
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20251023 0 19.73 19.73 19.71 19.72 700150 19.4426 down up incorrect
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20251023 0 20.6 20.6 20.58 20.59 562548 20.2933 down up incorrect
BSCT.US Invesco BulletShares 2029 Corporate Bond ETF 20251023 0 18.87 18.87 18.85 18.86 655500 18.5855 down up incorrect
BSCU.US Invesco BulletShares 2030 Corporate Bond ETF 20251023 0 16.96 16.98 16.96 16.96 386600 16.7102
BSCV.US Invesco BulletShares 2031 Corporate Bond ETF 20251023 0 16.76 16.77 16.75 16.76 538500 16.5101
BSJP.US Invesco BulletShares 2025 High Yield Corporate Bond ETF 20251023 0 23.03 23.0465 23.03 23.04 84253 22.9434 up up correct
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20251023 0 23.36 23.37 23.355 23.3551 264060 22.9257 down down correct
BSJR.US Invesco BulletShares 2027 High Yield Corporate Bond ETF 20251023 0 22.66 22.66 22.645 22.65 61500 22.2301 down down correct
BSJS.US Invesco BulletShares 2028 High Yield Corporate Bond ETF 20251023 0 22.03 22.03 21.961 21.99 73400 21.5474 down down correct
BSJT.US Invesco BulletShares 2029 High Yield Corporate Bond ETF 20251023 0 21.49 21.51 21.408 21.47 53400 21.0093 down down correct
BSMP.US Invesco Exchange 20251023 0 24.52 24.53 24.5 24.505 16975 24.4477 down down correct
BSMQ.US Invesco Exchange 20251023 0 23.58 23.61 23.56 23.6 47500 23.3896 up up correct
BSMR.US Invesco Exchange 20251023 0 23.63 23.67 23.63 23.645 39300 23.4375 up up correct
BSMS.US Invesco Exchange 20251023 0 23.375 23.39 23.35 23.37 29100 23.1584 down down correct
BSMT.US Invesco Exchange 20251023 0 23.08 23.11 23.05 23.06 43300 22.8609 down down correct
BSMU.US Invesco BulletShares 2030 Municipal Bond ETF 20251023 0 22 22.02 21.99 22.005 23900 21.8121 up up correct
BSMV.US Invesco BulletShares 2031 Municipal Bond ETF 20251023 0 21.131 21.14 21.105 21.105 21100 20.9101 down up incorrect
BUG.US Global X Funds 20251023 0 34.96 35.4 34.88 35.34 194723 35.3263 up down incorrect
CARZ.US First Trust NASDAQ Global Auto Index Fund 20251023 0 76.09 76.11 75.7216 76.077 1095 75.0461 down up incorrect
CATH.US Global X S&P 500 Catholic Values ETF 20251023 0 81.25 81.75 81.2445 81.6163 17559 81.2217 up up correct
CDC.US Victory Portfolios II 20251023 0 66.64 66.64 66.12 66.255 38569 65.5479 down down correct
CDL.US Victory Portfolios II 20251023 0 69.415 69.415 68.98 69.1453 5005 68.4119 down down correct
CEFA.US Global X S&P Catholic Values Developed ex 20251023 0 36.91 36.91 36.76 36.76 386 36.1116 down down correct
CFA.US VictoryShares US 500 Volatility Wtd ETF 20251023 0 90.75 90.95 90.44 90.7913 10036 90.4308 up down incorrect
CFO.US Victory Portfolios II 20251023 0 73.33 73.7076 73.27 73.6003 15647 73.3066 up down incorrect
CIBR.US First Trust Exchange 20251023 0 76.5 77.47 76.46 77.37 562263 77.1576 up up correct
CIL.US Victory Portfolios II 20251023 0 52.16 52.31 52.16 52.2102 129134 52.0846 up up correct
CLOU.US Global X Funds 20251023 0 23.51 23.8 23.51 23.78 40100 23.78 up up correct
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20251023 0 27.141 27.3002 27.13 27.13 138027 25.1567 down down correct
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20251023 0 58.29 58.54 58.05 58.4863 46516 57.8848 up down incorrect
CTEC.US Global X Funds 20251023 0 54.58 55.35 54.58 54.9744 15336 54.6913 up up correct
CXSE.US WisdomTree Trust 20251023 0 41.95 42.33 41.95 42.18 8700 41.8427 up up correct
DALI.US First Trust Dorsey Wright DALI 1 ETF 20251023 0 28.34 28.5299 28.28 28.445 3633 28.411 up up correct
DAPP.US VanEck Vectors ETF Trust 20251023 0 22.77 23.77 22.611 23.43 252700 23.43 up up correct
DAX.US Global X DAX Germany ETF 20251023 0 44.56 44.77 44.55 44.715 27345 44.6317 up up correct
DDI.US DoubleDown Interactive Co. Ltd. American Depository Shares 20251023 0 8.92 9.24 8.81 9.07 63744 9.07 up up correct
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20251023 0 39.522 39.522 39.3531 39.3531 374 39.0891 down down correct
DEMZ.US Democratic Large Cap Core ETF 20251023 0 42.59 43.02 42.59 42.987 1700 42.576 up up correct
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20251023 0 29.93 30.12 29.88 29.954 10500 29.8674 up up correct
DGRS.US WisdomTree Trust 20251023 0 50.2081 50.38 49.946 50.2184 19037 49.869 up up correct
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20251023 0 89.25 89.64 89.155 89.45 796370 89.0171 up up correct
DMXF.US iShares ESG Advanced MSCI EAFE Index ETF 20251023 0 77.01 77.551 77.01 77.52 49300 75.0184 up up correct
DRIV.US Global X Funds 20251023 0 28.73 29.32 28.73 29.2377 41216 29.0965 up up correct
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20251023 0 34.1303 34.1303 33.9404 33.9799 638 33.8999 down down correct
DVOL.US First Trust Exchange 20251023 0 34.93 34.96 34.72 34.84 28200 34.7404 down down correct
DVY.US iShares Trust 20251023 0 141.71 141.94 140.78 141.43 296584 139.8476 down down correct
DWAS.US Invesco DWA SmallCap Momentum ETF 20251023 0 93.33 94.14 93.33 93.63 11400 93.63 up up correct
DWAW.US AdvisorShares Trust 20251023 0 43.62 43.78 43.62 43.707 1900 43.3753 up up correct
DWSH.US AdvisorShares Dorsey Wright Short ETF 20251023 0 6.8 6.82 6.74 6.76 22494 6.3564 down down correct
DWUS.US AdvisorShares Trust 20251023 0 54.19 54.361 54.15 54.361 1600 54.345 up up correct
DXJS.US WisdomTree Trust 20251023 0 43.23 43.9199 43.2145 43.295 19666 43.0694 up up correct
EBIZ.US Global X Funds 20251023 0 33.984 34.075 33.805 34.075 427 34.0041 up up correct
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20251023 0 24.615 24.679 24.58 24.635 9500 23.7965 up up correct
EEMA.US iShares MSCI Emerging Markets Asia ETF 20251023 0 94.04 94.9862 94.04 94.81 39883 93.5692 up down incorrect
EFAS.US Global X MSCI SuperDividend EAFE ETF 20251023 0 18.58 18.7238 18.58 18.6698 32731 18.2325 up up correct
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20251023 0 96.1 96.125 95.93 96.01 4820545 94.0538 down down correct
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20251023 0 67.15 67.58 67.065 67.065 4013 65.6215 down down correct
EMIF.US iShares Emerging Markets Infrastructure ETF 20251023 0 25.79 25.8 25.7528 25.7528 1242 24.984 down down correct
EMXC.US iShares MSCI Emerging Markets ex China ETF 20251023 0 70.72 71.235 70.72 71.08 1153095 69.752 up up correct
EMXF.US iShares Trust 20251023 0 46.21 46.78 46.21 46.678 2900 45.6133 up up correct
ENZL.US iShares MSCI New Zealand ETF 20251023 0 45.18 45.718 45.18 45.52 9200 44.9479 up up correct
EQRR.US ProShares Equities for Rising Rates ETF 20251023 0 63.05 63.15 63.05 63.1462 809 62.9334 up up correct
ESGD.US iShares ESG Aware MSCI EAFE ETF 20251023 0 94.24 94.58 94.2394 94.47 283953 92.7095 up up correct
ESGE.US iShares ESG Aware MSCI EM ETF 20251023 0 44.09 44.3951 44.09 44.33 379171 43.5893 up up correct
ESGU.US iShares ESG Aware MSCI USA ETF 20251023 0 146.14 147.22 146.08 146.96 557874 146.5106 up up correct
ESMV.US iShares ESG MSCI USA Min Vol Factor ETF 20251023 0 29.08 29.08 29.064 29.064 600 28.9387 down down correct
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20251023 0 115.04 115.77 114.87 115.58 23684 114.1673 up up correct
EUFN.US iShares MSCI Europe Financials ETF 20251023 0 33.45 33.51 33.3 33.38 550996 32.9085 down down correct
EWJV.US iShares Trust 20251023 0 39.12 39.29 39.11 39.17 34500 37.5396 up up correct
EWZS.US iShares MSCI Brazil Small 20251023 0 13.45 13.51 13.361 13.49 43430 13.1206 up down incorrect
FAAR.US First Trust Exchange 20251023 0 31.01 31.04 30.71 30.71 43074 27.9764 down up incorrect
FAB.US First Trust Exchange 20251023 0 86.7 87.165 86.685 87.0583 1758 86.5668 up down incorrect
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20251023 0 160.93 163.12 160.93 162.778 12932 162.7692 up down incorrect
FALN.US iShares Fallen Angels USD Bond ETF 20251023 0 27.53 27.58 27.53 27.57 312883 26.8356 up down incorrect
FCA.US First Trust Exchange 20251023 0 28.45 28.65 28.45 28.47 3200 28.3396 up up correct
FCAL.US First Trust Exchange 20251023 0 49.38 49.39 49.345 49.345 3637 48.6651 down down correct
FCEF.US First Trust CEF Income Opportunity ETF 20251023 0 22.77 22.7717 22.67 22.735 10431 22.2101 down up incorrect
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20251023 0 43.3 43.55 43.155 43.515 398088 43.284 up down incorrect
FDIV.US First Trust Strategic Income ETF 20251023 0 26.9599 26.9599 26.75 26.8682 7170 26.6663 down down correct
FDNI.US First Trust Dow Jones International Internet ETF 20251023 0 37.76 37.8284 37.55 37.7203 9445 37.3099 down down correct
FDT.US First Trust Exchange 20251023 0 75.67 76.3799 75.67 76.1131 22193 75.0629 up up correct
FDTS.US First Trust Developed Markets ex 20251023 0 56.2613 56.2613 56.2613 56.2613 56 55.648
FEM.US First Trust Emerging Markets AlphaDEX Fund 20251023 0 26.48 26.62 26.46 26.54 57300 26.3352 up up correct
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20251023 0 29.31 29.37 29.13 29.3 112664 28.6005 down down correct
FEMS.US First Trust Exchange 20251023 0 42.57 42.6099 42.2426 42.45 7950 41.8077 down up incorrect
FEP.US First Trust Europe AlphaDEX Fund 20251023 0 50.94 51.18 50.92 51.08 11100 50.5571 up up correct
FEUZ.US First Trust Exchange 20251023 0 58.3 58.3889 58.3 58.3889 575 57.9254 up up correct
FEX.US First Trust Large Cap Core AlphaDEX Fund 20251023 0 116.5463 117.15 116.252 116.9703 8490 116.5745 up up correct
FGM.US First Trust Germany AlphaDEX Fund 20251023 0 54.57 57.69 54.5 57.5312 4603 57.4949 up up correct
FICS.US First Trust International Developed Cap Strength ETF 20251023 0 39.16 39.28 39.115 39.173 13000 39.1393 up up correct
FID.US First Trust S&P International Dividend Aristocrats ETF 20251023 0 19.99 20 19.95 19.975 2074 19.6797 down down correct
FINX.US Global X FinTech ETF 20251023 0 33.44 34.15 33.44 33.98 51123 33.7872 up up correct
FIXD.US First Trust Exchange 20251023 0 44.88 44.99 44.7601 44.79 319061 43.8915 down down correct
FJP.US First Trust Japan AlphaDEX Fund 20251023 0 66.03 66.1 65.84 66.02 6300 64.745 down down correct
FKU.US First Trust United Kingdom AlphaDEX Fund 20251023 0 48.56 48.56 48.53 48.53 200 48.0803 down down correct
FLN.US First Trust Latin America AlphaDEX Fund 20251023 0 21.08 21.13 21.025 21.08 1199 20.7944
FMB.US First Trust Managed Municipal ETF 20251023 0 51.21 51.25 51.17 51.21 109765 50.4676
FMHI.US First Trust Exchange 20251023 0 48.12 48.12 48 48.09 64772 47.2406 down down correct
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20251023 0 54.68 54.886 54.52 54.7934 4348 54.5184 up up correct
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20251023 0 125.255 126.02 124.65 125.7191 11198 125.3423 up up correct
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20251023 0 91.63 93.03 91.63 92.87 14000 92.87 up up correct
FPA.US First Trust Asia Pacific Ex 20251023 0 38.43 38.5243 38.43 38.5243 600 37.521 up up correct
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20251023 0 31.42 31.62 31.39 31.5765 2279 31.476 up up correct
FPXI.US First Trust International Equity Opportunities ETF 20251023 0 58.8605 59.07 58.8605 58.9884 4345 58.9215 up up correct
FSZ.US First Trust Switzerland AlphaDEX Fund 20251023 0 77.79 77.93 77.39 77.93 2500 77.6478 up up correct
FTA.US First Trust Large Cap Value AlphaDEX Fund 20251023 0 83.48 83.61 83.088 83.4669 37115 82.9666 down down correct
FTAG.US First Trust Exchange 20251023 0 25.95 26.07 25.9364 26.0311 1749 25.9649 up up correct
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20251023 0 158.28 161.3 158.28 160.9453 7680 160.9129 up up correct
FTCS.US First Trust Capital Strength ETF 20251023 0 93.59 93.75 93.27 93.6344 322222 93.3722 up up correct
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20251023 0 26.68 26.74 26.595 26.6 293430 22.9391 down down correct
FTHI.US First Trust BuyWrite Income ETF 20251023 0 23.57 23.65 23.5305 23.62 361769 22.7486 up up correct
FTRI.US First Trust Exchange 20251023 0 15.31 15.3386 15.255 15.3022 15296 15.192 down up incorrect
FTSL.US First Trust Senior Loan Fund 20251023 0 45.65 45.69 45.6119 45.67 155526 44.4817 up up correct
FTSM.US First Trust Enhanced Short Maturity ETF 20251023 0 60.09 60.1 60.08 60.09 488896 59.0908
FTXG.US First Trust Nasdaq Food & Beverage ETF 20251023 0 21.71 21.71 21.55 21.5992 15421 21.404 down down correct
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20251023 0 29.44 29.44 29.42 29.4209 1947 29.3042 down down correct
FTXL.US First Trust Nasdaq Semiconductor ETF 20251023 0 119.506 120.9 119.506 120.9 4338 120.7922 up up correct
FTXN.US First Trust Nasdaq Oil & Gas ETF 20251023 0 27.84 28.0145 27.71 27.8754 24781 27.6654 up up correct
FTXO.US First Trust Nasdaq Bank ETF 20251023 0 33.95 34.155 33.87 34.0187 42937 33.8158 up up correct
FTXR.US First Trust Nasdaq Transportation ETF 20251023 0 35.56 35.56 35.2738 35.2738 618 35.122 down down correct
FV.US First Trust Dorsey Wright Focus 5 ETF 20251023 0 61.82 62.1494 61.68 62.025 104348 61.8926 up up correct
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20251023 0 36.135 36.15 36.0566 36.15 6123 35.833 up up correct
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20251023 0 93.75 95.06 93.5 94.75 23300 94.75 up up correct
FYT.US First Trust Small Cap Value AlphaDEX Fund 20251023 0 55.5 55.82 55.5 55.7852 2634 55.4783 up up correct
FYX.US First Trust Exchange 20251023 0 110.2 111.33 110.2 110.9828 15060 110.6332 up up correct
GLDI.US Credit Suisse X 20251023 0 170.4 171.12 169.562 170.27 11500 157.1701 down up incorrect
GNMA.US iShares GNMA Bond ETF 20251023 0 44.85 44.85 44.7554 44.805 16269 44.0349 down up incorrect
GNOM.US Global X Genomics & Biotechnology ETF 20251023 0 42.84 43.4999 42.7785 43.3847 4967 42.8351 up down incorrect
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20251023 0 152.91 155.2882 152.91 154.95 326681 154.6134 up up correct
GXTG.US Global X Funds 20251023 0 26.55 27 26.48 26.8584 1744 26.559 up up correct
HERD.US Pacer Cash Cows Fund of Funds ETF 20251023 0 42.89 42.973 42.89 42.942 1700 41.8193 up up correct
HERO.US Global X Funds 20251023 0 32.73 32.94 32.3 32.76 23600 32.3977 up up correct
HLAL.US Wahed FTSE USA Shariah ETF 20251023 0 60.42 60.87 60.37 60.77 46900 60.6953 up up correct
HNDL.US Strategy Shares 20251023 0 22.26 22.39 22.26 22.33 42700 21.8141 up down incorrect
HYDR.US Global X Hydrogen ETF 20251023 0 38.31 39.87 38.31 39.635 52000 38.5136 up down incorrect
HYLS.US First Trust Tactical High Yield ETF 20251023 0 41.84 41.86 41.78 41.85 152492 40.7322 up down incorrect
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20251023 0 47.31 47.34 47.24 47.323 10200 46.1585 up down incorrect
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20251023 0 22.4 22.64 22.4 22.5 57142 21.9595 up up correct
IBB.US iShares Biotechnology ETF 20251023 0 154.41 154.9 153.5 154.58 953942 154.413 up up correct
IBBQ.US Invesco Nasdaq Biotechnology ETF 20251023 0 25.75 25.75 25.62 25.68 10000 25.5984 down down correct
IBTA.US iShares Trust 20251023 0 32.93 33.65 32.55 33.39 205000 33.39 up up correct
IBTF.US iShares Trust 20251023 0 23.33 23.35 23.33 23.345 747100 23.1898 up down incorrect
IBTG.US iShares Trust 20251023 0 22.94 22.94 22.93 22.935 541800 22.5633 down up incorrect
IBTH.US iShares Trust 20251023 0 22.54 22.54 22.53 22.53 615100 22.1812 down up incorrect
IBTI.US iShares Trust 20251023 0 22.46 22.46 22.44 22.44 129100 22.0988 down down correct
IBTJ.US iShares Trust 20251023 0 22.06 22.06 22.035 22.035 95900 21.705 down down correct
IBTK.US iShares iBonds Dec 2030 Term Treasury ETF 20251023 0 19.99 19.99 19.96 19.965 80737 19.6651 down down correct
IBTL.US iShares iBonds Dec 2031 Term Treasury ETF 20251023 0 20.72 20.73 20.69 20.695 28900 20.371 down down correct
ICLN.US iShares Global Clean Energy ETF 20251023 0 16.09 16.41 16.09 16.34 2518729 16.2136 up down incorrect
IEF.US iShares 7 20251023 0 97.52 97.58 97.38 97.4 6138339 95.9031 down down correct
IEI.US iShares 3 20251023 0 120.24 120.28 120.1012 120.12 1305353 118.3426 down down correct
IEUS.US iShares MSCI Europe Small 20251023 0 67.955 68.35 67.955 68.35 2932 67.5316 up up correct
IFGL.US iShares International Developed Real Estate ETF 20251023 0 23.45 23.46 23.391 23.4337 9410 23.115 down down correct
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20251023 0 24.3545 24.46 24.2001 24.415 10615 24.2659 up up correct
IGF.US iShares Trust 20251023 0 62.14 62.14 61.7 61.8 925872 60.8115 down down correct
IGIB.US iShares 5 20251023 0 54.4 54.4699 54.38 54.39 1749523 53.3349 down down correct
IGOV.US iShares International Treasury Bond ETF 20251023 0 42.65 42.65 42.46 42.51 187682 41.9184 down down correct
IGSB.US iShares 1 20251023 0 53.14 53.15 53.1 53.11 7673365 52.119 down down correct
IHYF.US Invesco High Yield Bond Factor ETF 20251023 0 22.62 22.65 22.61 22.645 1093440 22.1467 up up correct
IJT.US iShares S&P Small 20251023 0 141.93 143 141 142.68 105907 142.2669 up up correct
IMCV.US iShares Morningstar Mid 20251023 0 80.45 80.59 80.05 80.43 105800 79.9101 down down correct
INDY.US iShares India 50 ETF 20251023 0 53.71 53.8 53.57 53.68 77551 49.578 down down correct
INFR.US Legg Mason Global Infrastructure ETF 20251023 0 27.76 27.765 27.76 27.765 200 27.2854 up up correct
IPKW.US Invesco International BuyBack Achievers ETF 20251023 0 52.11 52.199 51.9957 52.105 22076 51.416 down down correct
ISHG.US iShares 1 20251023 0 75.79 75.79 75.461 75.57 23534 74.4843 down down correct
ISTB.US iShares Core 1 20251023 0 48.95 48.97 48.93 48.94 245527 48.0963 down down correct
IUS.US Invesco RAFI Strategic US ETF 20251023 0 55.7 56.04 55.7 55.9294 52901 55.7229 up up correct
IUSB.US iShares Core Total USD Bond Market ETF 20251023 0 47.06 47.0899 47.015 47.03 3431561 46.2249 down down correct
IUSG.US iShares Core S&P U.S. Growth ETF 20251023 0 164.08 165.87 164.08 165.57 368649 165.3085 up up correct
IUSV.US iShares Core S&P U.S. Value ETF 20251023 0 100.8 101.17 100.6 101.0328 546880 100.4938 up down incorrect
IXUS.US iShares Core MSCI Total International Stock ETF 20251023 0 83.79 84.13 83.68 83.98 1095346 82.4316 up down incorrect
JKI.US iShares Morningstar Mid 20251023 0 80.45 80.59 80.0545 80.4338 105751 80.4338 down up incorrect
JOET.US Virtus ETF Trust II 20251023 0 42.31 42.69 42.31 42.617 39000 42.3423 up down incorrect
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20251023 0 74.4416 75.575 74.4416 75.4431 20179 75.3167 up up correct
KBWB.US Invesco Exchange 20251023 0 75.17 75.66 75.07 75.38 1580532 74.9875 up up correct
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20251023 0 13.47 13.52 13.42 13.46 212985 12.8973 down down correct
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20251023 0 117.95 118.74 117.7301 118.4954 13336 117.9335 up up correct
KBWR.US Invesco KBW Regional Banking ETF 20251023 0 57.94 58.035 57.6904 57.6904 727 57.2881 down down correct
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20251023 0 15.55 15.56 15.37 15.43 137065 14.9508 down down correct
KRMA.US Global X Conscious Companies ETF 20251023 0 43.56 43.91 43.56 43.8061 6356 42.8605 up up correct
KROP.US Global X Funds 20251023 0 31.85 31.8599 31.73 31.73 902 31.1044 down down correct
LDEM.US iShares ESG MSCI EM Leaders ETF 20251023 0 60.06 60.136 59.84 60.136 1200 58.8296 up up correct
LDSF.US First Trust Exchange 20251023 0 19.145 19.17 19.129 19.13 30200 18.7695 down down correct
LEGR.US First Trust Exchange 20251023 0 57.87 57.89 57.77 57.8319 2909 57.5768 down down correct
LMBS.US First Trust Low Duration Opportunities ETF 20251023 0 50.04 50.04 49.94 49.965 829210 49.1233 down up incorrect
LRGE.US ClearBridge Large Cap Growth ESG ETF 20251023 0 83.18 84.34 83.18 84.3034 3688 84.1983 up down incorrect
LVHD.US Legg Mason Low Volatility High Dividend ETF 20251023 0 41.44 41.44 41.0957 41.15 30360 40.3593 down up incorrect
MBB.US iShares Trust 20251023 0 95.99 96.02 95.82 95.85 2148466 94.1771 down up incorrect
MCHI.US iShares MSCI China ETF 20251023 0 63.72 64.395 63.64 64.11 1829204 63.3359 up down incorrect
MDIV.US First Trust Multi 20251023 0 15.75 15.828 15.73 15.7754 67959 15.3848 up down incorrect
MILN.US Global X Millennials Consumer ETF 20251023 0 48.7998 48.895 48.54 48.845 6822 48.7426 up down incorrect
NFTY.US First Trust Exchange 20251023 0 60.02 60.04 59.65 60.02 31200 59.2754
NXTG.US First Trust Exchange 20251023 0 107.04 108.125 107.04 107.9765 12237 107.4475 up up correct
ONEQ.US Fidelity Nasdaq Composite Index ETF 20251023 0 89.42 90.35 89.394 90.15 192128 90.0038 up up correct
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20251023 0 13.56 13.665 13.55 13.58 9165941 13.0725 up up correct
PDP.US Invesco DWA Momentum ETF 20251023 0 116.65 119.33 116.65 119.12 12200 119.12 up up correct
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20251023 0 21.05 21.05 20.86 20.97 313368 20.6438 down down correct
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20251023 0 98.83 99.65 98.83 99.23 2000 99.23 up up correct
PFF.US iShares Preferred and Income Securities ETF 20251023 0 31.46 31.6 31.44 31.51 1866334 30.8894 up down incorrect
PFI.US Invesco DWA Financial Momentum ETF 20251023 0 56.68 56.9365 56.59 56.9365 2103 56.813 up up correct
PFM.US Invesco Dividend Achievers ETF 20251023 0 50.83 51.1399 50.83 51.0438 16391 50.8611 up up correct
PGJ.US Invesco Golden Dragon China ETF 20251023 0 31.75 32.305 31.75 32.08 17815 31.8583 up down incorrect
PHO.US Invesco Water Resources ETF 20251023 0 73.71 74.26 73.17 74.15 46906 74.0637 up down incorrect
PID.US Invesco International Dividend Achievers ETF 20251023 0 21.52 21.6 21.5101 21.5351 48400 21.4185 up up correct
PIE.US Invesco DWA Emerging Markets Momentum ETF 20251023 0 23.54 23.6544 23.46 23.6544 5049 23.4211 up up correct
PIO.US Invesco Global Water ETF 20251023 0 45.68 45.9158 45.68 45.906 3433 45.8654 up up correct
PIZ.US Invesco DWA Developed Markets Momentum ETF 20251023 0 47.7 48.02 47.5388 47.99 26666 47.7905 up up correct
PKW.US Invesco BuyBack Achievers ETF 20251023 0 131.87 132.9461 131.87 132.5911 21304 132.323 up up correct
PNQI.US Invesco NASDAQ Internet ETF 20251023 0 55.27 55.54 55.25 55.44 11500 55.44 up up correct
PPH.US VanEck Vectors ETF Trust 20251023 0 91.92 92.54 91.92 92.49 204773 92.2146 up up correct
PRFZ.US Invesco FTSE RAFI US 1500 Small 20251023 0 45.53 46.105 45.53 45.9941 54617 45.882 up up correct
PRN.US Invesco DWA Industrials Momentum ETF 20251023 0 171.91 177.39 171.91 176.57 6500 176.57 up up correct
PSC.US Principal Exchange 20251023 0 56.66 57.1895 56.46 57.07 62927 56.9917 up up correct
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20251023 0 32.93 32.93 32.35 32.4057 18403 32.2625 down down correct
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20251023 0 112.0191 112.0191 112.0191 112.0191 79 111.7211
PSCE.US Invesco S&P SmallCap Energy ETF 20251023 0 42.69 43.41 42.69 43.3634 8784 43.0641 up up correct
PSCF.US Invesco S&P SmallCap Financials ETF 20251023 0 56.2115 56.2115 55.9631 55.9631 1455 55.6836 down down correct
PSCH.US Invesco S&P SmallCap Health Care ETF 20251023 0 42.63 42.68 42.22 42.53 5300 42.53 down down correct
PSCI.US Invesco S&P SmallCap Industrials ETF 20251023 0 149.3227 150.5235 149.3227 150.5235 1166 148.796 up up correct
PSCM.US Invesco S&P SmallCap Materials ETF 20251023 0 78.43 78.43 78.1523 78.1523 430 77.8862 down down correct
PSCT.US Invesco S&P SmallCap Information Technology ETF 20251023 0 54.92 57.06 54.92 56.98 8700 56.98 up up correct
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20251023 0 58.81 59.4854 58.81 59.4854 121 59.2459 up up correct
PSET.US Principal Exchange 20251023 0 76.5905 76.97 76.5905 76.9127 4908 76.7758 up up correct
PSL.US Invesco Exchange 20251023 0 109.75 109.75 109.0535 109.5849 1218 109.332 down up incorrect
PTF.US Invesco Exchange 20251023 0 74.84 78.16 74.84 77.78 14400 77.78 up down incorrect
PTH.US Invesco DWA Healthcare Momentum ETF 20251023 0 46.3 46.82 46.3 46.7441 5115 45.364 up up correct
PUI.US Invesco DWA Utilities Momentum ETF 20251023 0 46.61 46.84 46.52 46.8132 3520 46.5453 up down incorrect
PXI.US Invesco DWA Energy Momentum ETF 20251023 0 47 47.555 46.9 47.1801 4957 46.9392 up down incorrect
PY.US Principal Exchange 20251023 0 51.99 52.109 51.869 52.0433 12954 51.7666 up up correct
PYZ.US Invesco DWA Basic Materials Momentum ETF 20251023 0 107.25 108.1888 107.25 108.1888 811 108.0391 up up correct
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20251023 0 54.18 54.34 53.8513 54.0458 5710 53.6032 down down correct
QAT.US iShares MSCI Qatar ETF 20251023 0 19.202 19.29 19.202 19.26 6800 19.03 up up correct
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20251023 0 43.95 45.24 43.95 45.0313 40844 44.9888 up down incorrect
QCLR.US Global X NASDAQ 100® Collar 95 20251023 0 32.53 32.53 32.53 32.53 100 28.3886
QQEW.US First Trust NASDAQ 20251023 0 142.66 143.97 142.66 143.9188 57652 143.7322 up up correct
QQJG.US Invesco ESG NASDAQ Next Gen 100 ETF 20251023 0 27.26 27.37 27.26 27.3337 1368 24.0535 up up correct
QQMG.US Invesco ESG NASDAQ 100 ETF 20251023 0 41.69 42.08 41.69 42.048 10900 42.0035 up up correct
QQQ.US Invesco QQQ Trust Series 1 20251023 0 604.91 611.37 604.52 610.58 42844301 609.7942 up down incorrect
QQQA.US ProShares Trust 20251023 0 48.56 48.815 48.56 48.815 3500 48.8121 up down incorrect
QQQJ.US Invesco NASDAQ Next Gen 100 ETF 20251023 0 35.83 36.2 35.82 36.14 74345 36.0763 up up correct
QQQM.US Invesco NASDAQ 100 ETF 20251023 0 249.03 251.67 248.915 251.39 3357607 251.0704 up up correct
QQXT.US First Trust NASDAQ 20251023 0 99.56 99.85 99.5 99.83 4600 99.139 up up correct
QRMI.US Global X NASDAQ 100® Risk Managed Income ETF 20251023 0 16.02 16.02 15.971 16.01 2400 15.3773 down down correct
QTEC.US First Trust Exchange 20251023 0 232.03 236.97 232.03 236.8 151700 236.8 up up correct
QTR.US Global X NASDAQ 100 Tail Risk ETF 20251023 0 35.881 36.004 35.88 36.004 5900 30.4232 up up correct
QYLD.US Global X NASDAQ 100 Covered Call ETF 20251023 0 17.21 17.29 17.2 17.29 6638149 16.6091 up up correct
QYLG.US Global X Funds 20251023 0 29.49 29.79 29.49 29.77 30900 26.3441 up up correct
RDVY.US First Trust Rising Dividend Achievers ETF 20251023 0 67.08 67.5 67.005 67.38 1345529 67.1893 up up correct
REIT.US ALPS Active REIT ETF 20251023 0 27.2 27.26 27.02 27.23 41400 27.0174 up up correct
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20251023 0 77.15 77.4376 77.15 77.2794 3566 76.3251 up up correct
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20251023 0 77.99 77.99 77.885 77.885 1123 77.2504 down down correct
RFEU.US First Trust RiverFront Dynamic Europe ETF 20251023 0 72.7379 72.7379 72.7379 72.7379 4 72.0762
RING.US iShares MSCI Global Gold Miners ETF 20251023 0 63.98 64.01 62.91 63.39 589210 63.0618 down down correct
RNDV.US First Trust US Equity Dividend Select ETF 20251023 0 35.68 35.69 35.637 35.69 1011 35.69 up up correct
RNEM.US First Trust Exchange 20251023 0 55.08 55.3146 55.08 55.3146 322 54.9834 up up correct
RNMC.US First Trust Mid Cap US Equity Select ETF 20251023 0 36.06 36.3419 36.0558 36.2944 5335 36.2944 up up correct
RNRG.US Global X Renewable Energy Producers ETF 20251023 0 33.45 33.45 33.15 33.3178 1154 32.9449 down up incorrect
RNSC.US First Trust Small Cap US Equity Select ETF 20251023 0 30.94 31.261 30.94 31.2496 1258 31.2496 up down incorrect
ROBT.US First Trust Exchange 20251023 0 54.47 55.26 54.08 55.143 54400 55.143 up down incorrect
RTH.US VanEck Vectors ETF Trust 20251023 0 248.5 249.32 248.38 249.2301 2041 246.8442 up up correct
SARK.US Tuttle Capital Short Innovation ETF 20251023 0 28.75 28.87 27.935 27.95 1066891 27.1395 down down correct
SCZ.US iShares MSCI EAFE Small 20251023 0 77.13 77.4455 77.04 77.3 3192129 75.8193 up down incorrect
SDG.US iShares MSCI Global Impact ETF 20251023 0 83.57 83.92 83.5007 83.7331 3825 82.8937 up down incorrect
SDVY.US First Trust Exchange 20251023 0 37.48 37.6815 37.27 37.63 951975 37.5053 up up correct
SHV.US iShares Short Treasury Bond ETF 20251023 0 110.4 110.41 110.4 110.41 1554737 108.6956 up up correct
SHY.US iShares Trust 20251023 0 83.095 83.11 83.06 83.06 4405478 81.8279 down down correct
SKOR.US FlexShares Credit 20251023 0 49.43 49.4399 49.41 49.4149 31826 48.4879 down down correct
SKYU.US ProShares Ultra Cloud Computing 20251023 0 41.33 41.448 41.33 41.448 100 41.3156 up up correct
SKYY.US First Trust Exchange 20251023 0 134.05 136.72 134.05 136.68 55500 136.68 up up correct
SLQD.US iShares Trust 20251023 0 50.9 50.9 50.87 50.88 126754 49.981 down up incorrect
SLVO.US Credit Suisse X 20251023 0 90.15 91.35 90.15 90.43 37900 74.3269 up down incorrect
SMH.US VanEck Vectors Semiconductor ETF 20251023 0 337.05 345.91 336.73 344.8 6422600 343.7305 up up correct
SNSR.US Global X Internet of Things ETF 20251023 0 38.5 39.43 38.5 39.34 10921 39.1819 up up correct
SOCL.US Global X Funds 20251023 0 57.95 57.95 57.6456 57.78 2914 57.6463 down down correct
SOXQ.US Invesco PHLX Semiconductor ETF 20251023 0 52.28 54.01 52.28 53.88 427600 53.82 up up correct
SOXX.US iShares Semiconductor ETF 20251023 0 282.49 291.86 282.25 291.06 5374800 290.6342 up up correct
SPC.US CrossingBridge Pre 20251023 0 21.88 21.88 21.84 21.86 4563 19.1468 down down correct
SPRX.US Spear Alpha ETF 20251023 0 38.96 40.52 38.9 40.4 131100 40.4 up up correct
SQLV.US Legg Mason ETF Investment Trust 20251023 0 42.29 42.4443 42.29 42.4443 311 42.3019 up up correct
SQQQ.US ProShares Trust 20251023 0 14.82 14.85 14.35 14.4 23555280 70.3879 down down correct
SRET.US Global X SuperDividend REIT ETF 20251023 0 21.87 21.99 21.84 21.9682 30648 21.246 up up correct
SUSB.US iShares ESG 1 20251023 0 25.35 25.355 25.3383 25.35 52957 24.8791
SUSC.US iShares ESG USD Corporate Bond ETF 20251023 0 23.74 23.78 23.74 23.75 208816 23.318 up up correct
SUSL.US iShares ESG MSCI USA Leaders ETF 20251023 0 117.79 118.47 117.585 118.257 17000 117.9098 up up correct
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20251023 0 98.09 99.925 98.09 99.72 90404 99.2316 up up correct
TLT.US iShares 20+ Year Treasury Bond ETF 20251023 0 91.61 91.79 91.29 91.43 28275100 89.7817 down down correct
TQQQ.US ProShares UltraPro QQQ 20251023 0 104.27 107.63 104.08 107.22 91245000 53.5262 up up correct
TUR.US iShares Inc. 20251023 0 33.19 33.25 33.05 33.11 46839 32.7732 down down correct
UAE.US iShares MSCI UAE ETF 20251023 0 19.81 19.93 19.73 19.92 166300 19.7268 up up correct
UCRD.US VictoryShares ESG Corporate Bond ETF 20251023 0 21.965 21.965 21.965 21.965 100 21.6783
UCYB.US ProShares Ultra Nasdaq Cybersecurity 20251023 0 62.78 62.986 62.72 62.986 1400 62.5534 up up correct
UFO.US Procure ETF Trust II 20251023 0 37.04 38.11 37.04 37.84 86400 37.7525 up up correct
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20251023 0 52.57 52.63 52.545 52.55 1483512 51.5436 down down correct
USMC.US Principal U.S. Mega 20251023 0 67.72 68.26 67.72 68.17 61304 68.0317 up up correct
USOI.US Credit Suisse X 20251023 0 49 50.06 48.97 49.729 156300 47.2041 up up correct
USXF.US iShares ESG Advanced MSCI USA ETF 20251023 0 57.05 57.68 57.05 57.6 76300 57.4207 up up correct
VCIT.US Vanguard Intermediate 20251023 0 84.58 84.699 84.565 84.6 8862614 82.9802 up up correct
VCLT.US Vanguard Long 20251023 0 78.77 79 78.725 78.83 2229977 77.1168 up up correct
VCSH.US Vanguard Scottsdale Funds 20251023 0 80.08 80.1 80.03 80.03 8127045 78.5836 down up incorrect
VGIT.US Vanguard Intermediate 20251023 0 60.46 60.4893 60.39 60.4 2250089 59.4673 down down correct
VGLT.US Vanguard Scottsdale Funds 20251023 0 58.12 58.21 57.9444 58.03 1353609 56.983 down down correct
VGSH.US Vanguard Short 20251023 0 58.94 58.94 58.91 58.92 2385630 58.0063 down up incorrect
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20251023 0 90.45 90.91 90.45 90.79 287285 90.2614 up down incorrect
VMBS.US Vanguard Mortgage 20251023 0 47.34 47.45 47.24 47.25 2696881 46.4383 down down correct
VNQI.US Vanguard Global ex 20251023 0 48.27 48.39 48.21 48.34 153121 46.1463 up up correct
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20251023 0 302.98 305.4799 302.98 305.01 59045 304.1496 up up correct
VONG.US Vanguard Scottsdale Funds 20251023 0 120.64 121.89 120.57 121.64 877510 121.5024 up up correct
VONV.US Vanguard Scottsdale Funds 20251023 0 89.79 90.12 89.55 89.9978 560230 89.5196 up up correct
VPN.US Global X Funds 20251023 0 21.69 22 21.57 21.95 269889 21.8097 up up correct
VRIG.US Invesco Actively Managed Exchange 20251023 0 25.06 25.06 25.06 25.06 433818 24.6669
VSDA.US VictoryShares Dividend Accelerator ETF 20251023 0 53.16 53.17 52.84 53.1288 11297 52.6844 down up incorrect
VSMV.US VictoryShares US Multi 20251023 0 53.75 53.99 53.75 53.9614 14702 53.7411 up down incorrect
VTC.US Vanguard Scottsdale Funds 20251023 0 78.9 79.04 78.9 78.9481 29205 77.3927 up up correct
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20251023 0 294.83 297.32 294.83 296.9308 8814 296.0512 up up correct
VTIP.US Vanguard Malvern Funds 20251023 0 50.21 50.22 50.17 50.18 1641106 49.4681 down up incorrect
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20251023 0 236.67 239.65 236.67 239.0391 20207 238.3782 up down incorrect
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20251023 0 98.74 99.8965 98.51 99.61 3428533 99.2156 up up correct
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20251023 0 156.93 158.525 156.9 158.0511 20432 157.2283 up up correct
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20251023 0 67.49 67.545 67.42 67.45 452254 65.865 down down correct
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20251023 0 74.48 74.81 74.455 74.71 3015945 73.3625 up up correct
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20251023 0 85.46 85.585 85.2 85.48 579758 84.5845 up up correct
WCBR.US WisdomTree Trust 20251023 0 31.61 32.322 31.61 32.039 5500 32.039 up up correct
WOOD.US iShares Global Timber & Forestry ETF 20251023 0 71.37 72 71.22 71.9214 9794 70.863 up down incorrect
XT.US iShares Exponential Technologies ETF 20251023 0 73.03 74.1 73.01 74.0396 77063 68.7658 up up correct
YLCO.US Global X YieldCo & Renewable Energy Income ETF 20251023 0 33.45 33.45 33.15 33.3178 1154 32.9449 down down correct
YLDE.US ClearBridge Dividend Strategy ESG ETF 20251023 0 54.34 54.43 54.2002 54.25 22900 52.6542 down down correct

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