CollectAI

close-nasdaq_etfs

2025/10/28

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20251028 0 84.46 85.5 84.46 85.375 2870 85.2693 up up correct
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20251028 0 95.1 95.68 94.95 95.63 978855 94.4559 up up correct
ACWI.US iShares Trust 20251028 0 142.37 142.9 142.195 142.55 2245002 141.3085 up up correct
ACWX.US iShares MSCI ACWI ex U.S. ETF 20251028 0 66.92 67.2092 66.83 67.09 1188485 66.0452 up up correct
AGNG.US Global X Aging Population ETF 20251028 0 34.08 34.08 33.91 33.97 10200 33.8092 down down correct
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20251028 0 22.54 22.58 22.4401 22.49 7173 22.2097 down down correct
AIA.US iShares Trust 20251028 0 98.98 99.95 98.96 99.83 872371 98.1199 up up correct
AIQ.US Global X Artificial Intelligence & Technology ETF 20251028 0 52.925 53.346 52.905 53.16 1552000 53.1134 up up correct
AIRR.US First Trust Exchange 20251028 0 100.16 100.34 99.18 99.53 235443 99.503 down down correct
ALTY.US Global X Funds 20251028 0 12 12.02 12 12.005 6665 11.6303 up up correct
ANGL.US VanEck Vectors ETF Trust 20251028 0 29.73 29.73 29.6825 29.7 517000 28.9358 down down correct
AQWA.US Global X Funds 20251028 0 19.701 19.91 19.6 19.852 67800 19.6742 up up correct
BBH.US VanEck Vectors Biotech ETF 20251028 0 177.52 178.28 177.27 177.6741 3229 176.7884 up up correct
BGRN.US iShares Trust 20251028 0 48.44 48.51 48.44 48.49 20904 47.6451 up up correct
BIB.US ProShares Ultra Nasdaq Biotechnology 20251028 0 68.95 69.48 68.43 69.4001 8753 69.2869 up up correct
BIS.US ProShares UltraShort Nasdaq Biotechnology 20251028 0 11.19 11.32 11.13 11.1816 3702 11.0571 down down correct
BJK.US VanEck Vectors Gaming ETF 20251028 0 42.455 42.455 42.15 42.32 998 40.9487 down down correct
BKCH.US Global X Blockchain ETF 20251028 0 111.39 115.33 108.96 109.04 220300 107.0657 down down correct
BLCN.US Siren ETF Trust 20251028 0 29.66 30.5 27.5 28.887 5700 28.0579 down down correct
BND.US Vanguard Bond Index Funds 20251028 0 75.04 75.12 75.01 75.1 7399731 73.8974 up up correct
BNDW.US Vanguard Total World Bond ETF 20251028 0 70.29 70.32 70.27 70.315 75444 68.7787 up up correct
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20251028 0 49.88 49.93 49.8601 49.9 3381859 48.4989 up up correct
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20251028 0 38.1 38.25 37.937 38.06 715582 37.8964 down down correct
BSCP.US Invesco BulletShares 2025 Corporate Bond ETF 20251028 0 20.68 20.69 20.68 20.68 364508 20.5787
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20251028 0 19.55 19.57 19.55 19.55 1092090 19.2833
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20251028 0 19.74 19.74 19.73 19.73 550715 19.4524 down up incorrect
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20251028 0 20.6 20.61 20.59 20.6 706107 20.3031
BSCT.US Invesco BulletShares 2029 Corporate Bond ETF 20251028 0 18.87 18.88 18.86 18.88 371600 18.6052 up down incorrect
BSCU.US Invesco BulletShares 2030 Corporate Bond ETF 20251028 0 16.99 16.99 16.96 16.97 418700 16.72 down up incorrect
BSCV.US Invesco BulletShares 2031 Corporate Bond ETF 20251028 0 16.78 16.78 16.745 16.77 261300 16.52 down up incorrect
BSJP.US Invesco BulletShares 2025 High Yield Corporate Bond ETF 20251028 0 23.04 23.05 23.04 23.04 116781 22.9434
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20251028 0 23.4 23.4 23.39 23.395 367938 22.9648 down down correct
BSJR.US Invesco BulletShares 2027 High Yield Corporate Bond ETF 20251028 0 22.71 22.71 22.68 22.685 101100 22.2644 down down correct
BSJS.US Invesco BulletShares 2028 High Yield Corporate Bond ETF 20251028 0 22.03 22.03 21.99 22.02 87600 21.5768 down down correct
BSJT.US Invesco BulletShares 2029 High Yield Corporate Bond ETF 20251028 0 21.65 21.65 21.5 21.56 93100 21.0973 down down correct
BSMP.US Invesco Exchange 20251028 0 24.521 24.53 24.5102 24.52 7835 24.4627 down down correct
BSMQ.US Invesco Exchange 20251028 0 23.61 23.63 23.59 23.604 29600 23.3935 down down correct
BSMR.US Invesco Exchange 20251028 0 23.65 23.68 23.64 23.66 21100 23.4523 up down incorrect
BSMS.US Invesco Exchange 20251028 0 23.4 23.4 23.35 23.37 14300 23.1584 down up incorrect
BSMT.US Invesco Exchange 20251028 0 23.08 23.08 23.04 23.055 15900 22.856 down up incorrect
BSMU.US Invesco BulletShares 2030 Municipal Bond ETF 20251028 0 22.03 22.04 22.01 22.01 30800 21.817 down up incorrect
BSMV.US Invesco BulletShares 2031 Municipal Bond ETF 20251028 0 21.14 21.15 21.12 21.135 14300 20.9398 down up incorrect
BUG.US Global X Funds 20251028 0 35.78 36.1812 35.78 35.94 387322 35.9261 up down incorrect
CARZ.US First Trust NASDAQ Global Auto Index Fund 20251028 0 78.65 79.0287 78.63 78.8565 943 77.7879 up down incorrect
CATH.US Global X S&P 500 Catholic Values ETF 20251028 0 83.5 83.69 83.28 83.5027 20029 83.099 up down incorrect
CDC.US Victory Portfolios II 20251028 0 66.54 66.54 66.02 66.0255 17753 65.3208 down up incorrect
CDL.US Victory Portfolios II 20251028 0 69.49 69.49 68.8931 68.8931 5000 68.1624 down up incorrect
CEFA.US Global X S&P Catholic Values Developed ex 20251028 0 37.4 37.4 37.0345 37.165 1006 36.5095 down up incorrect
CFA.US VictoryShares US 500 Volatility Wtd ETF 20251028 0 90.71 91.1438 90.693 90.693 4639 90.3329 down down correct
CFO.US Victory Portfolios II 20251028 0 73.5792 73.8826 73.4998 73.4998 10739 73.2065 down down correct
CIBR.US First Trust Exchange 20251028 0 77.81 78.34 77.6464 78.08 722807 77.8656 up up correct
CIL.US Victory Portfolios II 20251028 0 52.39 52.67 52.39 52.5792 8341 52.4527 up up correct
CLOU.US Global X Funds 20251028 0 24.11 24.28 24.06 24.16 67500 24.16 up up correct
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20251028 0 26.72 26.79 26.6201 26.645 107384 24.707 down down correct
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20251028 0 58.55 58.604 58.22 58.5381 20858 57.9361 down down correct
CTEC.US Global X Funds 20251028 0 58.7 59.2 58.55 58.65 3934 58.3479 down down correct
CXSE.US WisdomTree Trust 20251028 0 43.26 43.37 43.07 43.34 33000 42.9934 up up correct
DALI.US First Trust Dorsey Wright DALI 1 ETF 20251028 0 28.815 28.82 28.71 28.7196 3024 28.6853 down down correct
DAPP.US VanEck Vectors ETF Trust 20251028 0 25.65 26.3 25.16 25.16 473600 25.16 down down correct
DAX.US Global X DAX Germany ETF 20251028 0 44.91 45.1242 44.86 44.8907 27870 44.807 down down correct
DDI.US DoubleDown Interactive Co. Ltd. American Depository Shares 20251028 0 9.21 9.22 9.01 9.12 19297 9.12 down down correct
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20251028 0 39.67 39.68 39.4409 39.4409 5216 39.1763 down down correct
DEMZ.US Democratic Large Cap Core ETF 20251028 0 44.08 44.08 43.751 43.775 6500 43.3564 down down correct
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20251028 0 30.12 30.46 30.12 30.305 6200 30.2174 up up correct
DGRS.US WisdomTree Trust 20251028 0 50.12 50.2336 49.88 50.0929 9008 49.7789 down down correct
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20251028 0 90.775 90.79 90.38 90.38 831850 89.9774 down down correct
DMXF.US iShares ESG Advanced MSCI EAFE Index ETF 20251028 0 78.02 78.25 77.812 78.008 5900 75.4906 down down correct
DRIV.US Global X Funds 20251028 0 30.22 30.42 30.1762 30.3093 36770 30.1629 up up correct
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20251028 0 34.08 34.21 34.03 34.0389 1030 33.9587 down down correct
DVOL.US First Trust Exchange 20251028 0 34.93 34.93 34.66 34.66 6200 34.5609 down down correct
DVY.US iShares Trust 20251028 0 142.39 142.54 141.255 141.34 292746 139.7586 down down correct
DWAS.US Invesco DWA SmallCap Momentum ETF 20251028 0 95.16 95.79 94.52 94.71 18000 94.71 down down correct
DWAW.US AdvisorShares Trust 20251028 0 44.81 44.836 44.66 44.836 1100 44.4958 up up correct
DWSH.US AdvisorShares Dorsey Wright Short ETF 20251028 0 6.74 6.79 6.7202 6.7796 66644 6.3748 up up correct
DWUS.US AdvisorShares Trust 20251028 0 55.67 55.887 55.67 55.887 1400 55.8706 up up correct
DXJS.US WisdomTree Trust 20251028 0 43.45 43.598 43.28 43.415 38254 43.1888 down down correct
EBIZ.US Global X Funds 20251028 0 34.78 35.045 34.78 34.9743 3309 34.9016 up up correct
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20251028 0 24.97 25.1 24.91 25.09 12600 24.236 up up correct
EEMA.US iShares MSCI Emerging Markets Asia ETF 20251028 0 96.06 96.72 95.84 96.61 42918 95.3457 up up correct
EFAS.US Global X MSCI SuperDividend EAFE ETF 20251028 0 18.81 18.83 18.75 18.795 23482 18.3548 down down correct
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20251028 0 97.07 97.07 96.9 97.03 4779958 95.0531 down down correct
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20251028 0 67.18 67.18 67.05 67.06 2436 65.9098 down down correct
EMIF.US iShares Emerging Markets Infrastructure ETF 20251028 0 26.0221 26.0221 26.0221 26.0221 222 25.2453
EMXC.US iShares MSCI Emerging Markets ex China ETF 20251028 0 71.96 72.4744 71.9 72.36 1119231 71.0081 up up correct
EMXF.US iShares Trust 20251028 0 47.45 47.473 47.45 47.473 2300 46.3902 up up correct
ENZL.US iShares MSCI New Zealand ETF 20251028 0 45.55 46.07 45.5042 45.845 8287 45.2688 up up correct
EQRR.US ProShares Equities for Rising Rates ETF 20251028 0 62.8013 62.8013 62.8013 62.8013 75 62.5897
ESGD.US iShares ESG Aware MSCI EAFE ETF 20251028 0 95.325 95.63 95.08 95.34 1821188 93.5633 up up correct
ESGE.US iShares ESG Aware MSCI EM ETF 20251028 0 44.76 45.1456 44.76 45.1 1376841 44.3464 up up correct
ESGU.US iShares ESG Aware MSCI USA ETF 20251028 0 150.33 150.78 149.92 150.34 1474227 149.8802 up up correct
ESMV.US iShares ESG MSCI USA Min Vol Factor ETF 20251028 0 29.13 29.13 29.06 29.06 600 28.9348 down down correct
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20251028 0 116.26 116.34 115.84 115.96 37341 114.5427 down down correct
EUFN.US iShares MSCI Europe Financials ETF 20251028 0 33.97 34.13 33.91 34.04 635981 33.5592 up up correct
EWJV.US iShares Trust 20251028 0 39.89 40.028 39.775 39.93 256000 38.268 up up correct
EWZS.US iShares MSCI Brazil Small 20251028 0 13.62 13.7 13.58 13.645 208845 13.2714 up up correct
FAAR.US First Trust Exchange 20251028 0 30.01 30.0827 29.85 29.9072 11314 27.2451 down down correct
FAB.US First Trust Exchange 20251028 0 87.13 87.13 86.8451 86.8451 1362 86.3548 down down correct
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20251028 0 165.6452 166.0286 165.175 165.175 4297 165.1661 down down correct
FALN.US iShares Fallen Angels USD Bond ETF 20251028 0 27.76 27.76 27.72 27.725 374437 26.9865 down down correct
FCA.US First Trust Exchange 20251028 0 28.27 28.9 28.25 28.67 4500 28.5387 up up correct
FCAL.US First Trust Exchange 20251028 0 49.29 49.4052 49.26 49.355 10411 48.675 up up correct
FCEF.US First Trust CEF Income Opportunity ETF 20251028 0 23.01 23.01 22.8309 22.885 15729 22.3566 down down correct
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20251028 0 44.54 44.57 44.131 44.2331 73959 43.9983 down down correct
FDIV.US First Trust Strategic Income ETF 20251028 0 26.75 26.84 26.685 26.685 2627 26.4845 down down correct
FDNI.US First Trust Dow Jones International Internet ETF 20251028 0 38.58 38.9999 38.34 38.6997 7060 38.2786 up up correct
FDT.US First Trust Exchange 20251028 0 76.77 77.429 76.52 77.1021 22119 76.0383 up up correct
FDTS.US First Trust Developed Markets ex 20251028 0 56.54 56.64 56.54 56.5947 2748 55.9778 up up correct
FEM.US First Trust Emerging Markets AlphaDEX Fund 20251028 0 26.85 27 26.8 26.98 29500 26.7718 up up correct
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20251028 0 29.42 29.5399 29.3201 29.44 23078 28.7372 up up correct
FEMS.US First Trust Exchange 20251028 0 42.17 42.92 42.04 42.345 47058 41.7043 up up correct
FEP.US First Trust Europe AlphaDEX Fund 20251028 0 51.5 51.82 51.5 51.66 21200 51.1312 up up correct
FEUZ.US First Trust Exchange 20251028 0 59.12 59.42 59.0001 59.16 4486 58.6904 up up correct
FEX.US First Trust Large Cap Core AlphaDEX Fund 20251028 0 118.7 118.7 117.87 117.8911 17053 117.4922 down down correct
FGM.US First Trust Germany AlphaDEX Fund 20251028 0 58.65 59 58.65 58.7736 2461 58.7365 up up correct
FICS.US First Trust International Developed Cap Strength ETF 20251028 0 39.13 39.18 39.02 39.056 30400 39.0224 down down correct
FID.US First Trust S&P International Dividend Aristocrats ETF 20251028 0 20.04 20.1899 19.1565 20.0208 9687 19.7248 down down correct
FINX.US Global X FinTech ETF 20251028 0 35.27 35.3238 34.87 34.9132 45918 34.7151 down down correct
FIXD.US First Trust Exchange 20251028 0 44.82 44.99 44.82 44.935 242964 44.0336 up up correct
FJP.US First Trust Japan AlphaDEX Fund 20251028 0 66.4 66.84 66.33 66.64 5200 65.3531 up up correct
FKU.US First Trust United Kingdom AlphaDEX Fund 20251028 0 48.58 48.6 48.58 48.6 200 48.1497 up up correct
FLN.US First Trust Latin America AlphaDEX Fund 20251028 0 21.46 21.5384 21.46 21.475 357 21.184 up up correct
FMB.US First Trust Managed Municipal ETF 20251028 0 51.32 51.3299 51.2309 51.27 131257 50.5267 down down correct
FMHI.US First Trust Exchange 20251028 0 48.23 48.23 48.0314 48.0951 115126 47.2456 down down correct
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20251028 0 54.42 54.66 54.33 54.4119 28327 54.1388 down down correct
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20251028 0 127.05 127.05 125.985 126.0617 10690 125.6839 down down correct
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20251028 0 95 95 93.98 93.98 8400 93.98 down down correct
FPA.US First Trust Asia Pacific Ex 20251028 0 38.9306 39.21 38.9306 39.21 821 38.1888 up up correct
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20251028 0 31.75 31.755 31.75 31.755 268 31.6539 up up correct
FPXI.US First Trust International Equity Opportunities ETF 20251028 0 60.27 60.3 60.17 60.205 8667 60.1368 down down correct
FSZ.US First Trust Switzerland AlphaDEX Fund 20251028 0 77.6 77.72 77.6 77.72 2900 77.4385 up up correct
FTA.US First Trust Large Cap Value AlphaDEX Fund 20251028 0 84.13 84.13 83.461 83.49 17775 82.9895 down down correct
FTAG.US First Trust Exchange 20251028 0 26.06 26.06 25.95 25.9791 438 25.9131 down down correct
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20251028 0 164.315 164.5 163.75 163.805 9242 163.772 down down correct
FTCS.US First Trust Capital Strength ETF 20251028 0 93.2 93.41 92.78 92.8236 530390 92.5637 down down correct
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20251028 0 26.18 26.27 26.145 26.2 320820 22.5942 up up correct
FTHI.US First Trust BuyWrite Income ETF 20251028 0 23.99 23.99 23.8744 23.92 381124 23.0375 down down correct
FTRI.US First Trust Exchange 20251028 0 15.08 15.17 15.06 15.125 15913 15.0161 up up correct
FTSL.US First Trust Senior Loan Fund 20251028 0 45.76 45.7931 45.7501 45.79 233084 44.5986 up up correct
FTSM.US First Trust Enhanced Short Maturity ETF 20251028 0 60.11 60.13 60.11 60.13 498083 59.1301 up up correct
FTXG.US First Trust Nasdaq Food & Beverage ETF 20251028 0 21.61 21.65 21.48 21.4984 14627 21.3041 down down correct
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20251028 0 29.62 29.62 29.4699 29.4931 3934 29.3761 down down correct
FTXL.US First Trust Nasdaq Semiconductor ETF 20251028 0 125.9 127.2199 125.47 126.409 14288 126.2963 up up correct
FTXN.US First Trust Nasdaq Oil & Gas ETF 20251028 0 27.4 27.47 27.16 27.1879 18899 26.9831 down down correct
FTXO.US First Trust Nasdaq Bank ETF 20251028 0 34.75 34.77 34.4899 34.5925 24703 34.3862 down down correct
FTXR.US First Trust Nasdaq Transportation ETF 20251028 0 35.93 36.1216 35.813 35.813 5108 35.6589 down down correct
FV.US First Trust Dorsey Wright Focus 5 ETF 20251028 0 62.94 62.94 62.4 62.4444 209490 62.3111 down down correct
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20251028 0 36.32 36.35 36.22 36.265 3580 35.947 down down correct
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20251028 0 96.18 96.7 95.53 95.79 33600 95.79 down down correct
FYT.US First Trust Small Cap Value AlphaDEX Fund 20251028 0 55.76 55.77 55.47 55.5275 4035 55.222 down down correct
FYX.US First Trust Exchange 20251028 0 111.54 112.13 110.955 111.3062 10687 110.9556 down down correct
GLDI.US Credit Suisse X 20251028 0 166 166.76 165 166.153 19000 153.3699 up up correct
GNMA.US iShares GNMA Bond ETF 20251028 0 44.74 44.95 44.74 44.89 160743 44.1185 up up correct
GNOM.US Global X Genomics & Biotechnology ETF 20251028 0 44.44 44.44 43.87 44.34 5069 43.7783 down down correct
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20251028 0 158.13 158.835 157.245 158.34 344274 157.996 up up correct
GXTG.US Global X Funds 20251028 0 28.36 28.5983 28.2453 28.2453 3073 27.9304 down down correct
HERD.US Pacer Cash Cows Fund of Funds ETF 20251028 0 42.97 43.252 42.97 43.12 5900 41.9926 up up correct
HERO.US Global X Funds 20251028 0 32.99 33 32.85 32.92 8500 32.5559 down down correct
HLAL.US Wahed FTSE USA Shariah ETF 20251028 0 62.46 62.46 62.145 62.15 73200 62.0736 down down correct
HNDL.US Strategy Shares 20251028 0 22.47 22.57 22.47 22.515 79600 21.9949 up up correct
HYDR.US Global X Hydrogen ETF 20251028 0 42.32 42.98 41.59 42.423 32200 41.2227 up up correct
HYLS.US First Trust Tactical High Yield ETF 20251028 0 42.02 42.0943 41.9775 42 156702 40.8782 down down correct
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20251028 0 47.57 47.57 47.45 47.5 8000 46.3311 down down correct
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20251028 0 22.58 22.5888 22.471 22.54 77353 22.1158 down down correct
IBB.US iShares Biotechnology ETF 20251028 0 156.71 158.285 156.4 157.66 1133991 157.4897 up up correct
IBBQ.US Invesco Nasdaq Biotechnology ETF 20251028 0 26.24 26.43 26.18 26.35 18000 26.2662 up up correct
IBTA.US iShares Trust 20251028 0 34.48 35.15 34.48 35.08 206900 35.08 up up correct
IBTF.US iShares Trust 20251028 0 23.35 23.36 23.35 23.35 591300 23.1948
IBTG.US iShares Trust 20251028 0 22.95 22.95 22.94 22.945 396200 22.5731 down down correct
IBTH.US iShares Trust 20251028 0 22.53 22.54 22.53 22.535 541400 22.1861 up up correct
IBTI.US iShares Trust 20251028 0 22.43 22.45 22.43 22.44 226100 22.0988 up up correct
IBTJ.US iShares Trust 20251028 0 22.03 22.05 22.03 22.045 740100 21.7149 up up correct
IBTK.US iShares iBonds Dec 2030 Term Treasury ETF 20251028 0 19.96 19.985 19.96 19.975 145762 19.6749 up up correct
IBTL.US iShares iBonds Dec 2031 Term Treasury ETF 20251028 0 20.685 20.72 20.685 20.715 52900 20.3907 up up correct
ICLN.US iShares Global Clean Energy ETF 20251028 0 16.87 17.005 16.82 16.89 4450491 16.7594 up up correct
IEF.US iShares 7 20251028 0 97.43 97.6291 97.43 97.58 5539644 96.0803 up up correct
IEI.US iShares 3 20251028 0 120.1 120.23 120.08 120.19 2217268 118.4116 up up correct
IEUS.US iShares MSCI Europe Small 20251028 0 68.27 68.52 68.0524 68.325 4789 67.5069 up up correct
IFGL.US iShares International Developed Real Estate ETF 20251028 0 23.38 23.48 23.34 23.415 5280 23.0965 up up correct
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20251028 0 24.635 24.82 24.582 24.706 7236 24.5552 up up correct
IGF.US iShares Trust 20251028 0 62.14 62.16 61.7 61.87 776628 60.8804 down down correct
IGIB.US iShares 5 20251028 0 54.52 54.56 54.4611 54.54 1771208 53.482 up up correct
IGOV.US iShares International Treasury Bond ETF 20251028 0 42.69 42.7 42.56 42.66 81051 42.0663 down down correct
IGSB.US iShares 1 20251028 0 53.16 53.18 53.13 53.18 2063324 52.1877 up up correct
IHYF.US Invesco High Yield Bond Factor ETF 20251028 0 22.73 22.7399 22.73 22.735 5471 22.2347 up up correct
IJT.US iShares S&P Small 20251028 0 143.65 143.8119 142.6272 143.25 84241 142.8353 down down correct
IMCV.US iShares Morningstar Mid 20251028 0 80.68 80.68 79.98 80.07 21000 79.5524 down down correct
INDY.US iShares India 50 ETF 20251028 0 53.52 53.73 53.51 53.64 189115 49.5411 up up correct
INFR.US Legg Mason Global Infrastructure ETF 20251028 0 27.645 27.645 27.645 27.645 100 27.1674
IPKW.US Invesco International BuyBack Achievers ETF 20251028 0 52.84 53.13 52.765 53.0484 39827 52.3469 up up correct
ISHG.US iShares 1 20251028 0 75.68 75.92 75.6 75.82 37835 74.7307 up up correct
ISTB.US iShares Core 1 20251028 0 48.96 48.99 48.93 48.99 272688 48.1454 up up correct
IUS.US Invesco RAFI Strategic US ETF 20251028 0 56.89 56.89 56.62 56.62 40376 56.411 down down correct
IUSB.US iShares Core Total USD Bond Market ETF 20251028 0 47.14 47.18 47.11 47.16 3295149 46.3527 up up correct
IUSG.US iShares Core S&P U.S. Growth ETF 20251028 0 170.5 171.54 169.95 170.96 297223 170.69 up up correct
IUSV.US iShares Core S&P U.S. Value ETF 20251028 0 102.46 102.46 101.86 101.88 564406 101.3364 down down correct
IXUS.US iShares Core MSCI Total International Stock ETF 20251028 0 84.675 85.06 84.58 84.88 1370690 83.315 up down incorrect
JKI.US iShares Morningstar Mid 20251028 0 80.68 80.68 79.98 80.07 20958 80.07 down up incorrect
JOET.US Virtus ETF Trust II 20251028 0 43.11 43.11 42.87 42.905 19900 42.6285 down up incorrect
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20251028 0 76.81 76.81 76.26 76.2801 37205 76.1523 down up incorrect
KBWB.US Invesco Exchange 20251028 0 77.19 77.39 76.605 76.97 1581906 76.5692 down up incorrect
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20251028 0 13.68 13.7276 13.625 13.693 138206 13.1206 up down incorrect
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20251028 0 117.92 117.92 115.17 115.42 108556 114.8727 down up incorrect
KBWR.US Invesco KBW Regional Banking ETF 20251028 0 58.57 58.7399 58.105 58.3629 1189 57.956 down up incorrect
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20251028 0 15.46 15.46 15.24 15.29 206850 14.8151 down up incorrect
KRMA.US Global X Conscious Companies ETF 20251028 0 44.4946 44.6201 44.49 44.5849 7029 43.6225 up down incorrect
KROP.US Global X Funds 20251028 0 31.775 31.7924 31.7 31.7 591 31.075 down up incorrect
LDEM.US iShares ESG MSCI EM Leaders ETF 20251028 0 60.62 60.865 60.57 60.865 1500 59.5428 up down incorrect
LDSF.US First Trust Exchange 20251028 0 19.209 19.21 19.17 19.185 150100 18.8235 down up incorrect
LEGR.US First Trust Exchange 20251028 0 59.93 59.93 58.92 59.2062 1278 58.945 down up incorrect
LMBS.US First Trust Low Duration Opportunities ETF 20251028 0 50.05 50.08 49.9504 50.03 416496 49.1872 down up incorrect
LRGE.US ClearBridge Large Cap Growth ESG ETF 20251028 0 86.36 87.0201 86.3312 86.8343 3645 86.7261 up up correct
LVHD.US Legg Mason Low Volatility High Dividend ETF 20251028 0 41.25 41.25 40.8803 40.9102 27613 40.1241 down down correct
MBB.US iShares Trust 20251028 0 96.1 96.25 96.073 96.23 4919399 94.5505 up up correct
MCHI.US iShares MSCI China ETF 20251028 0 64.895 65.21 64.745 65.12 2830244 64.3337 up up correct
MDIV.US First Trust Multi 20251028 0 15.8 15.8398 15.76 15.7906 915862 15.3996 down down correct
MILN.US Global X Millennials Consumer ETF 20251028 0 49.8 49.8 49.4 49.4525 6358 49.3488 down down correct
NFTY.US First Trust Exchange 20251028 0 59.58 59.98 59.5 59.73 14300 58.989 up up correct
NXTG.US First Trust Exchange 20251028 0 110.17 111.21 108.28 110.9427 34810 110.3992 up up correct
ONEQ.US Fidelity Nasdaq Composite Index ETF 20251028 0 93.2 93.98 93.11 93.75 256227 93.5979 up up correct
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20251028 0 13.46 13.515 13.44 13.44 6223607 12.9377 down down correct
PDP.US Invesco DWA Momentum ETF 20251028 0 122.79 122.79 121.82 121.82 12400 121.82 down down correct
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20251028 0 21.24 21.27 21.07 21.1 423715 20.7718 down down correct
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20251028 0 101 101 100.61 100.65 1000 100.65 down down correct
PFF.US iShares Preferred and Income Securities ETF 20251028 0 31.77 31.78 31.66 31.66 2602424 31.0365 down down correct
PFI.US Invesco DWA Financial Momentum ETF 20251028 0 57.95 58.1153 57.86 57.9157 811 57.7901 down down correct
PFM.US Invesco Dividend Achievers ETF 20251028 0 51.56 51.6024 51.417 51.417 13943 51.233 down down correct
PGJ.US Invesco Golden Dragon China ETF 20251028 0 32.54 32.54 32.15 32.28 25655 32.057 down down correct
PHO.US Invesco Water Resources ETF 20251028 0 73.67 73.67 72.79 72.9671 266252 72.8822 down down correct
PID.US Invesco International Dividend Achievers ETF 20251028 0 21.57 21.71 21.57 21.67 105212 21.5527 up up correct
PIE.US Invesco DWA Emerging Markets Momentum ETF 20251028 0 24.02 24.36 24.02 24.36 11923 24.1197 up up correct
PIO.US Invesco Global Water ETF 20251028 0 45.81 45.84 45.48 45.635 7894 45.5946 down down correct
PIZ.US Invesco DWA Developed Markets Momentum ETF 20251028 0 48.44 48.698 48.375 48.56 27074 48.3582 up up correct
PKW.US Invesco BuyBack Achievers ETF 20251028 0 134.82 134.95 133.9797 134.0383 33568 133.7673 down down correct
PNQI.US Invesco NASDAQ Internet ETF 20251028 0 57.1 57.22 56.94 56.94 64300 56.94 down down correct
PPH.US VanEck Vectors ETF Trust 20251028 0 92.26 92.27 91.165 91.43 637736 91.1577 down down correct
PRFZ.US Invesco FTSE RAFI US 1500 Small 20251028 0 46.48 46.48 46.1104 46.1899 79167 46.0774 down down correct
PRN.US Invesco DWA Industrials Momentum ETF 20251028 0 181.73 183.01 181.02 181.15 39600 181.15 down down correct
PSC.US Principal Exchange 20251028 0 57.92 57.92 57.2761 57.38 100275 57.3013 down down correct
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20251028 0 31.94 31.975 31.731 31.8824 4832 31.7415 down down correct
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20251028 0 111.63 111.63 111.0159 111.0159 372 110.7205 down down correct
PSCE.US Invesco S&P SmallCap Energy ETF 20251028 0 42.88 42.88 42.2663 42.4 14204 42.1074 down down correct
PSCF.US Invesco S&P SmallCap Financials ETF 20251028 0 56.3 56.3 56.1423 56.1423 613 55.8619 down down correct
PSCH.US Invesco S&P SmallCap Health Care ETF 20251028 0 42.57 42.77 42.33 42.72 7800 42.72 up up correct
PSCI.US Invesco S&P SmallCap Industrials ETF 20251028 0 150.03 151.12 150.03 150.7595 1360 149.0292 up up correct
PSCM.US Invesco S&P SmallCap Materials ETF 20251028 0 77.41 77.6666 77.41 77.6666 216 77.4022 up up correct
PSCT.US Invesco S&P SmallCap Information Technology ETF 20251028 0 58.24 58.73 57.71 57.87 26900 57.87 down down correct
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20251028 0 60.3 61.0039 60.3 61.0039 469 60.7582 up up correct
PSET.US Principal Exchange 20251028 0 78.2 78.2 77.76 77.7803 3018 77.6418 down down correct
PSL.US Invesco Exchange 20251028 0 107.84 108.453 107.84 108.453 920 108.2027 up up correct
PTF.US Invesco Exchange 20251028 0 81.83 82.88 81.11 81.14 19000 81.14 down down correct
PTH.US Invesco DWA Healthcare Momentum ETF 20251028 0 47.34 47.45 47.1 47.2427 4004 45.8479 down down correct
PUI.US Invesco DWA Utilities Momentum ETF 20251028 0 47.4 47.4386 47.1068 47.1514 2725 46.8816 down down correct
PXI.US Invesco DWA Energy Momentum ETF 20251028 0 46.42 46.42 46.17 46.1747 3443 45.939 down down correct
PY.US Principal Exchange 20251028 0 52.44 52.44 52.1791 52.1791 15977 51.9017 down down correct
PYZ.US Invesco DWA Basic Materials Momentum ETF 20251028 0 106.92 107.4663 106.92 107.4663 701 107.3176 up up correct
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20251028 0 54.58 54.83 54.41 54.717 15612 54.2689 up up correct
QAT.US iShares MSCI Qatar ETF 20251028 0 19.292 19.36 19.19 19.195 36100 18.9658 down down correct
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20251028 0 46.18 46.54 45.7098 45.9808 85348 45.9374 down down correct
QCLR.US Global X NASDAQ 100® Collar 95 20251028 0 33.25 33.25 33.25 33.25 100 29.0169
QQEW.US First Trust NASDAQ 20251028 0 146.03 146.44 145.73 145.794 25355 145.605 down down correct
QQJG.US Invesco ESG NASDAQ Next Gen 100 ETF 20251028 0 27.508 27.51 27.4264 27.4264 648 24.1351 down down correct
QQMG.US Invesco ESG NASDAQ 100 ETF 20251028 0 43.57 43.79 43.44 43.711 19700 43.6647 up up correct
QQQ.US Invesco QQQ Trust Series 1 20251028 0 630.36 634.68 629.25 632.92 61195727 632.1055 up up correct
QQQA.US ProShares Trust 20251028 0 50.47 50.57 50.45 50.463 2700 50.46 down down correct
QQQJ.US Invesco NASDAQ Next Gen 100 ETF 20251028 0 36.65 36.66 36.28 36.28 80224 36.216 down down correct
QQQM.US Invesco NASDAQ 100 ETF 20251028 0 259.5 261.28 259.05 260.57 3408033 260.2388 up up correct
QQXT.US First Trust NASDAQ 20251028 0 100.41 100.69 100.08 100.1 5700 99.4071 down down correct
QRMI.US Global X NASDAQ 100® Risk Managed Income ETF 20251028 0 16.105 16.11 16.07 16.11 2000 15.4734 up up correct
QTEC.US First Trust Exchange 20251028 0 243.76 244.19 242.49 243 126200 243 down down correct
QTR.US Global X NASDAQ 100 Tail Risk ETF 20251028 0 37.12 37.33 37.12 37.245 500 31.4719 up up correct
QYLD.US Global X NASDAQ 100 Covered Call ETF 20251028 0 17.43 17.44 17.42 17.44 4022914 16.7532 up up correct
QYLG.US Global X Funds 20251028 0 30.34 30.48 30.31 30.45 31100 26.9459 up up correct
RDVY.US First Trust Rising Dividend Achievers ETF 20251028 0 68.21 68.345 68.005 68.09 920710 67.8973 down down correct
REIT.US ALPS Active REIT ETF 20251028 0 27.53 27.53 26.822 26.822 20200 26.6125 down down correct
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20251028 0 78.195 78.299 78.1484 78.1558 2197 77.1906 down up incorrect
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20251028 0 78.7594 78.7594 78.7594 78.7594 266 78.1177
RFEU.US First Trust RiverFront Dynamic Europe ETF 20251028 0 73.32 73.32 73.32 73.32 18 72.6531
RING.US iShares MSCI Global Gold Miners ETF 20251028 0 58.25 60.6515 58.21 60.44 725290 60.1271 up down incorrect
RNDV.US First Trust US Equity Dividend Select ETF 20251028 0 35.7996 35.99 35.7996 35.8365 3542 35.8365 up down incorrect
RNEM.US First Trust Exchange 20251028 0 55.32 55.49 55.32 55.49 691 55.1578 up down incorrect
RNMC.US First Trust Mid Cap US Equity Select ETF 20251028 0 35.91 36.03 35.7991 35.7991 3958 35.7991 down down correct
RNRG.US Global X Renewable Energy Producers ETF 20251028 0 33.32 33.585 33.32 33.525 1230 33.1497 up up correct
RNSC.US First Trust Small Cap US Equity Select ETF 20251028 0 31.11 31.31 31.11 31.175 861 31.175 up up correct
ROBT.US First Trust Exchange 20251028 0 56.43 56.49 55.9 55.916 149100 55.916 down down correct
RTH.US VanEck Vectors ETF Trust 20251028 0 251.16 252.18 250.72 250.9766 8680 248.574 down down correct
SARK.US Tuttle Capital Short Innovation ETF 20251028 0 27.23 27.58 27.23 27.54 523034 26.7413 up up correct
SCZ.US iShares MSCI EAFE Small 20251028 0 77.35 77.64 77.23 77.34 4442555 75.8585 down down correct
SDG.US iShares MSCI Global Impact ETF 20251028 0 84.46 84.92 84.46 84.7713 6252 83.9215 up up correct
SDVY.US First Trust Exchange 20251028 0 37.78 37.91 37.5871 37.7 1027229 37.5751 down down correct
SHV.US iShares Short Treasury Bond ETF 20251028 0 110.46 110.47 110.46 110.47 1509431 108.7547 up up correct
SHY.US iShares Trust 20251028 0 83.075 83.11 83.07 83.1 6114748 81.8673 up up correct
SKOR.US FlexShares Credit 20251028 0 49.46 49.51 49.45 49.5 38167 48.5714 up up correct
SKYU.US ProShares Ultra Cloud Computing 20251028 0 44.54 44.585 44.164 44.164 600 44.023 down down correct
SKYY.US First Trust Exchange 20251028 0 141.35 142.02 140.72 141.13 82300 141.13 down down correct
SLQD.US iShares Trust 20251028 0 50.9 50.93 50.89 50.92 152964 50.0203 up up correct
SLVO.US Credit Suisse X 20251028 0 87.71 89.22 87.71 88.29 69300 72.568 up up correct
SMH.US VanEck Vectors Semiconductor ETF 20251028 0 359.61 364.67 358.46 363.11 5086000 361.9837 up down incorrect
SNSR.US Global X Internet of Things ETF 20251028 0 39.91 40.18 39.85 39.92 8948 39.7596 up down incorrect
SOCL.US Global X Funds 20251028 0 59.6 59.71 59.265 59.3856 3873 59.2482 down up incorrect
SOXQ.US Invesco PHLX Semiconductor ETF 20251028 0 56.4 56.855 56.19 56.63 560000 56.5669 up down incorrect
SOXX.US iShares Semiconductor ETF 20251028 0 303.46 305.97 302.38 304.45 4156400 304.0046 up down incorrect
SPC.US CrossingBridge Pre 20251028 0 21.84 21.86 21.84 21.86 1168 19.1468 up down incorrect
SPRX.US Spear Alpha ETF 20251028 0 42.3 42.44 41.825 42.136 93700 42.136 down up incorrect
SQLV.US Legg Mason ETF Investment Trust 20251028 0 42.43 42.43 42.385 42.385 259 42.2428 down up incorrect
SQQQ.US ProShares Trust 20251028 0 13.09 13.16 12.81 12.92 23469180 63.1536 down up incorrect
SRET.US Global X SuperDividend REIT ETF 20251028 0 21.92 21.92 21.82 21.875 37794 21.1558 down up incorrect
SUSB.US iShares ESG 1 20251028 0 25.37 25.37 25.35 25.37 62961 24.8987
SUSC.US iShares ESG USD Corporate Bond ETF 20251028 0 23.79 23.825 23.78 23.815 157950 23.3818 up down incorrect
SUSL.US iShares ESG MSCI USA Leaders ETF 20251028 0 121.32 121.971 121.19 121.61 10200 121.253 up down incorrect
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20251028 0 102.59 103.015 102.1 102.5 78396 101.998 down up incorrect
TLT.US iShares 20+ Year Treasury Bond ETF 20251028 0 91.85 92.18 91.81 92.02 23564500 90.3611 up up correct
TQQQ.US ProShares UltraPro QQQ 20251028 0 117.65 120.08 117.06 119.09 92239400 59.4519 up up correct
TUR.US iShares Inc. 20251028 0 33.96 34.03 33.95 33.98 31820 33.6343 up up correct
UAE.US iShares MSCI UAE ETF 20251028 0 19.84 20.02 19.84 20.01 92100 19.8159 up up correct
UCRD.US VictoryShares ESG Corporate Bond ETF 20251028 0 22.04 22.04 22.04 22.04 100 21.7523
UCYB.US ProShares Ultra Nasdaq Cybersecurity 20251028 0 64.38 64.48 63.58 64.08 2700 63.6399 down down correct
UFO.US Procure ETF Trust II 20251028 0 38.66 38.66 37.77 38.02 122500 37.9321 down down correct
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20251028 0 52.69 52.7199 52.63 52.69 2607211 51.6809
USMC.US Principal U.S. Mega 20251028 0 69.59 69.865 69.38 69.714 80949 69.5726 up up correct
USOI.US Credit Suisse X 20251028 0 49.27 49.65 48.91 49.11 83100 46.6166 down down correct
USXF.US iShares ESG Advanced MSCI USA ETF 20251028 0 58.9 59.54 58.8 59.36 40800 59.1752 up up correct
VCIT.US Vanguard Intermediate 20251028 0 84.79 84.83 84.6901 84.81 7181491 83.1861 up up correct
VCLT.US Vanguard Long 20251028 0 79.24 79.28 79.025 79.22 5277735 77.4983 down down correct
VCSH.US Vanguard Scottsdale Funds 20251028 0 80.11 80.14 80.08 80.13 3970687 78.6818 up up correct
VGIT.US Vanguard Intermediate 20251028 0 60.4 60.4799 60.39 60.46 2606417 59.5264 up up correct
VGLT.US Vanguard Scottsdale Funds 20251028 0 58.25 58.43 58.23 58.34 1494295 57.2874 up up correct
VGSH.US Vanguard Short 20251028 0 58.92 58.94 58.91 58.94 3435733 58.026 up up correct
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20251028 0 90.91 91.15 90.7201 90.8274 274792 90.2986 down down correct
VMBS.US Vanguard Mortgage 20251028 0 47.39 47.46 47.375 47.44 1358141 46.6251 up up correct
VNQI.US Vanguard Global ex 20251028 0 48.22 48.2993 48.1 48.17 160771 45.984 down down correct
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20251028 0 312.44 312.44 310.7932 311.5141 46592 310.6353 down down correct
VONG.US Vanguard Scottsdale Funds 20251028 0 125.5 126.31 125.08 125.88 1419827 125.7376 up up correct
VONV.US Vanguard Scottsdale Funds 20251028 0 91.04 91.04 90.41 90.45 997108 89.9694 down down correct
VPN.US Global X Funds 20251028 0 22.55 22.69 22.28 22.47 514356 22.3264 down down correct
VRIG.US Invesco Actively Managed Exchange 20251028 0 25.08 25.09 25.07 25.0754 417295 24.6821 down down correct
VSDA.US VictoryShares Dividend Accelerator ETF 20251028 0 53.35 53.3577 53.026 53.026 6287 52.5825 down down correct
VSMV.US VictoryShares US Multi 20251028 0 54.64 54.76 54.3801 54.3801 3225 54.158 down down correct
VTC.US Vanguard Scottsdale Funds 20251028 0 79.23 79.23 79.03 79.1598 44806 77.6002 down down correct
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20251028 0 303.32 303.71 302.445 303.1151 14122 302.2172 down down correct
VTIP.US Vanguard Malvern Funds 20251028 0 50.12 50.13 50.1 50.12 2034659 49.409
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20251028 0 244 244.595 242.46 242.46 9908 241.7896 down down correct
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20251028 0 100.89 101.44 100.32 100.65 2262890 100.2514 down down correct
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20251028 0 159.33 159.6177 158.49 158.8057 7145 157.979 down down correct
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20251028 0 68.2 68.25 68.145 68.22 358424 66.6169 up up correct
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20251028 0 75.29 75.63 75.2335 75.51 5396887 74.1481 up up correct
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20251028 0 85.97 86.3455 85.805 86.1859 838056 85.283 up up correct
WCBR.US WisdomTree Trust 20251028 0 32.36 32.66 32.22 32.246 31200 32.246 down down correct
WOOD.US iShares Global Timber & Forestry ETF 20251028 0 72.38 72.415 72.11 72.305 6700 71.241 down down correct
XT.US iShares Exponential Technologies ETF 20251028 0 75.42 75.52 75.1851 75.37 87955 70.0015 down down correct
YLCO.US Global X YieldCo & Renewable Energy Income ETF 20251028 0 33.32 33.585 33.32 33.525 1230 33.1497 up up correct
YLDE.US ClearBridge Dividend Strategy ESG ETF 20251028 0 54.23 54.36 54.08 54.145 27354 52.5523 down down correct

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