CollectAI

close-nasdaq_etfs

2025/10/29

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20251029 0 85.81 86 85.2619 85.2619 2223 85.1564 down up incorrect
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20251029 0 96.51 96.62 95.67 96.2 567390 95.0189 down up incorrect
ACWI.US iShares Trust 20251029 0 143 143.045 141.63 142.56 4621063 141.3184 down up incorrect
ACWX.US iShares MSCI ACWI ex U.S. ETF 20251029 0 67.34 67.4499 66.58 66.88 1476763 65.8385 down up incorrect
AGNG.US Global X Aging Population ETF 20251029 0 34.05 34.05 33.64 33.71 5600 33.5504 down down correct
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20251029 0 22.67 22.67 22.5 22.545 3545 22.264 down down correct
AIA.US iShares Trust 20251029 0 101.14 101.22 100.09 100.74 218930 99.0143 down down correct
AIQ.US Global X Artificial Intelligence & Technology ETF 20251029 0 53.62 53.671 52.99 53.47 3428600 53.4232 down down correct
AIRR.US First Trust Exchange 20251029 0 99.82 101.7 99.53 100.35 635254 100.3228 up up correct
ALTY.US Global X Funds 20251029 0 12.01 12.01 11.94 11.9475 17423 11.5746 down down correct
ANGL.US VanEck Vectors ETF Trust 20251029 0 29.71 29.7299 29.6 29.61 1069610 28.8481 down down correct
AQWA.US Global X Funds 20251029 0 19.86 19.92 19.571 19.656 26400 19.4799 down down correct
BBH.US VanEck Vectors Biotech ETF 20251029 0 176.94 178.66 176.3 176.8444 2616 175.9628 down down correct
BGRN.US iShares Trust 20251029 0 48.5 48.5 48.28 48.2963 15149 47.4548 down down correct
BIB.US ProShares Ultra Nasdaq Biotechnology 20251029 0 69.75 70.14 68.17 68.8534 14775 68.7411 down down correct
BIS.US ProShares UltraShort Nasdaq Biotechnology 20251029 0 11.265 11.2709 11.26 11.2709 1129 11.1454 up down incorrect
BJK.US VanEck Vectors Gaming ETF 20251029 0 41.81 41.81 41.61 41.61 600 40.2617 down up incorrect
BKCH.US Global X Blockchain ETF 20251029 0 109.945 111.241 104.55 107.57 121800 105.6223 down up incorrect
BLCN.US Siren ETF Trust 20251029 0 28.95 29.87 27.5 28.97 8300 28.1385 up down incorrect
BND.US Vanguard Bond Index Funds 20251029 0 75.065 75.08 74.71 74.73 8938694 73.5333 down up incorrect
BNDW.US Vanguard Total World Bond ETF 20251029 0 70.36 70.36 70 70.0388 107278 68.5085 down up incorrect
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20251029 0 49.9 49.91 49.75 49.76 3932959 48.3628 down up incorrect
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20251029 0 38.31 38.34 37.76 38.16 973600 37.9959 down up incorrect
BSCP.US Invesco BulletShares 2025 Corporate Bond ETF 20251029 0 20.68 20.69 20.68 20.685 1212074 20.5837 up up correct
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20251029 0 19.55 19.57 19.55 19.55 789242 19.2833
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20251029 0 19.74 19.74 19.71 19.71 863922 19.4327 down down correct
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20251029 0 20.61 20.61 20.56 20.56 425834 20.2637 down down correct
BSCT.US Invesco BulletShares 2029 Corporate Bond ETF 20251029 0 18.88 18.88 18.82 18.82 570900 18.5461 down down correct
BSCU.US Invesco BulletShares 2030 Corporate Bond ETF 20251029 0 16.96 17 16.91 16.92 481100 16.6708 down down correct
BSCV.US Invesco BulletShares 2031 Corporate Bond ETF 20251029 0 16.77 16.79 16.695 16.7 280200 16.451 down down correct
BSJP.US Invesco BulletShares 2025 High Yield Corporate Bond ETF 20251029 0 23.05 23.06 23.04 23.04 164718 22.9434 down down correct
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20251029 0 23.39 23.41 23.38 23.38 209208 22.9501 down down correct
BSJR.US Invesco BulletShares 2027 High Yield Corporate Bond ETF 20251029 0 22.69 22.7 22.66 22.665 91900 22.2448 down down correct
BSJS.US Invesco BulletShares 2028 High Yield Corporate Bond ETF 20251029 0 22.08 22.08 21.97 21.975 104300 21.5327 down down correct
BSJT.US Invesco BulletShares 2029 High Yield Corporate Bond ETF 20251029 0 21.57 21.6 21.43 21.46 76800 20.9995 down down correct
BSMP.US Invesco Exchange 20251029 0 24.48 24.51 24.48 24.495 33240 24.4377 up up correct
BSMQ.US Invesco Exchange 20251029 0 23.62 23.63 23.59 23.59 48800 23.3796 down down correct
BSMR.US Invesco Exchange 20251029 0 23.69 23.69 23.62 23.64 28800 23.4325 down down correct
BSMS.US Invesco Exchange 20251029 0 23.36 23.39 23.33 23.355 26600 23.1435 down down correct
BSMT.US Invesco Exchange 20251029 0 23.066 23.15 23.01 23.025 23100 22.8262 down down correct
BSMU.US Invesco BulletShares 2030 Municipal Bond ETF 20251029 0 22.04 22.04 21.985 21.985 18000 21.7922 down down correct
BSMV.US Invesco BulletShares 2031 Municipal Bond ETF 20251029 0 21.15 21.15 21.115 21.115 12200 20.92 down down correct
BUG.US Global X Funds 20251029 0 35 35 33.775 33.95 471506 33.9368 down down correct
CARZ.US First Trust NASDAQ Global Auto Index Fund 20251029 0 79.09 79.5 78.95 79.2888 2710 78.2143 up up correct
CATH.US Global X S&P 500 Catholic Values ETF 20251029 0 83.81 83.81 83.2307 83.57 13642 83.1659 down down correct
CDC.US Victory Portfolios II 20251029 0 65.7 65.81 65.08 65.2413 28230 64.545 down down correct
CDL.US Victory Portfolios II 20251029 0 68.78 68.78 67.89 68.0683 11019 67.3463 down down correct
CEFA.US Global X S&P Catholic Values Developed ex 20251029 0 37.17 37.17 36.8724 36.8724 396 36.2221 down down correct
CFA.US VictoryShares US 500 Volatility Wtd ETF 20251029 0 90.34 90.47 89.59 89.7466 6508 89.3903 down down correct
CFO.US Victory Portfolios II 20251029 0 73.155 73.39 72.55 72.7678 9329 72.4775 down down correct
CIBR.US First Trust Exchange 20251029 0 77.54 77.54 76.18 76.48 907872 76.27 down down correct
CIL.US Victory Portfolios II 20251029 0 52.33 52.33 51.96 52.1135 2425 51.9881 down down correct
CLOU.US Global X Funds 20251029 0 24.08 24.08 23.57 23.67 154700 23.67 down down correct
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20251029 0 26.77 26.99 26.77 26.8299 817904 24.8785 up up correct
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20251029 0 58.33 58.47 57.316 57.3699 6243 56.7799 down down correct
CTEC.US Global X Funds 20251029 0 59.41 61.0556 59.41 59.9963 6712 59.6873 up up correct
CXSE.US WisdomTree Trust 20251029 0 43.9 43.94 43.59 43.81 19600 43.4597 down down correct
DALI.US First Trust Dorsey Wright DALI 1 ETF 20251029 0 28.62 28.62 28.43 28.5177 4989 28.4836 down down correct
DAPP.US VanEck Vectors ETF Trust 20251029 0 25.23 25.45 24.21 24.77 649300 24.77 down down correct
DAX.US Global X DAX Germany ETF 20251029 0 44.85 44.94 44.308 44.52 37715 44.437 down down correct
DDI.US DoubleDown Interactive Co. Ltd. American Depository Shares 20251029 0 9.15 9.34 9.03 9.09 20399 9.09 down down correct
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20251029 0 39.32 39.48 39.08 39.1867 2700 38.9239 down down correct
DEMZ.US Democratic Large Cap Core ETF 20251029 0 43.99 43.99 43.57 43.64 3400 43.2227 down down correct
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20251029 0 30.37 30.58 30.21 30.334 5800 30.2463 down down correct
DGRS.US WisdomTree Trust 20251029 0 49.97 50.18 48.87 49.1097 15996 48.8019 down down correct
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20251029 0 90.44 90.48 89.61 90 1028650 89.5991 down down correct
DMXF.US iShares ESG Advanced MSCI EAFE Index ETF 20251029 0 77.8 77.93 77.08 77.399 11600 74.9013 down down correct
DRIV.US Global X Funds 20251029 0 30.63 30.98 30.44 30.71 50922 30.5617 up up correct
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20251029 0 34.28 34.28 33.86 33.8659 1110 33.7862 down down correct
DVOL.US First Trust Exchange 20251029 0 34.62 34.62 34.46 34.51 3000 34.4114 down down correct
DVY.US iShares Trust 20251029 0 141.44 141.73 139.83 140.4 542570 138.8291 down down correct
DWAS.US Invesco DWA SmallCap Momentum ETF 20251029 0 95.48 95.77 93.37 93.97 11900 93.97 down down correct
DWAW.US AdvisorShares Trust 20251029 0 45.02 45.02 44.81 44.891 2200 44.5504 down down correct
DWSH.US AdvisorShares Dorsey Wright Short ETF 20251029 0 6.84 6.95 6.82 6.9346 45830 6.5206 up up correct
DWUS.US AdvisorShares Trust 20251029 0 55.89 56.15 55.76 55.76 5600 55.7436 down down correct
DXJS.US WisdomTree Trust 20251029 0 42.65 42.92 42.61 42.76 47584 42.5372 up up correct
EBIZ.US Global X Funds 20251029 0 34.77 34.8664 34.34 34.4421 8628 34.3705 down down correct
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20251029 0 25.2 25.279 25.07 25.13 19700 24.2747 down down correct
EEMA.US iShares MSCI Emerging Markets Asia ETF 20251029 0 97.46 97.55 96.63 97.11 35544 95.8391 down down correct
EFAS.US Global X MSCI SuperDividend EAFE ETF 20251029 0 18.8 18.8 18.6642 18.6857 19080 18.248 down down correct
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20251029 0 96.99 97.03 96.545 96.6 7368613 94.6318 down down correct
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20251029 0 66.69 66.8555 66.6383 66.785 1302 65.6395 up up correct
EMIF.US iShares Emerging Markets Infrastructure ETF 20251029 0 26.16 26.1703 26.1105 26.1105 819 25.331 down down correct
EMXC.US iShares MSCI Emerging Markets ex China ETF 20251029 0 73.15 73.24 72.48 72.76 3064279 71.4006 down down correct
EMXF.US iShares Trust 20251029 0 47.95 47.95 47.6 47.704 10900 46.6159 down down correct
ENZL.US iShares MSCI New Zealand ETF 20251029 0 46.13 46.13 45.46 45.675 2482 45.1009 down down correct
EQRR.US ProShares Equities for Rising Rates ETF 20251029 0 63.06 63.06 62.7851 62.7851 231 62.5735 down down correct
ESGD.US iShares ESG Aware MSCI EAFE ETF 20251029 0 95.28 95.36 94.32 94.71 197228 92.945 down down correct
ESGE.US iShares ESG Aware MSCI EM ETF 20251029 0 45.54 45.6 45.15 45.31 567378 44.5529 down down correct
ESGU.US iShares ESG Aware MSCI USA ETF 20251029 0 150.67 150.93 149.44 150.36 436897 149.9002 down down correct
ESMV.US iShares ESG MSCI USA Min Vol Factor ETF 20251029 0 28.805 28.805 28.61 28.617 700 28.4937 down down correct
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20251029 0 115.52 115.7975 114.82 115.44 34572 114.029 down down correct
EUFN.US iShares MSCI Europe Financials ETF 20251029 0 34.16 34.2853 33.9 34.06 799437 33.5789 down down correct
EWJV.US iShares Trust 20251029 0 39.53 39.63 39.14 39.34 66100 37.7025 down down correct
EWZS.US iShares MSCI Brazil Small 20251029 0 13.77 13.79 13.62 13.6543 372673 13.2804 down down correct
FAAR.US First Trust Exchange 20251029 0 30.05 30.2789 30.05 30.1554 27709 27.4712 up up correct
FAB.US First Trust Exchange 20251029 0 86.607 86.607 85.7119 85.7119 662 85.228 down down correct
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20251029 0 165.65 166.3653 164.2362 164.8206 4422 164.8117 down down correct
FALN.US iShares Fallen Angels USD Bond ETF 20251029 0 27.73 27.75 27.62 27.645 567164 26.9086 down down correct
FCA.US First Trust Exchange 20251029 0 28.91 29.01 28.7 28.78 2100 28.6482 down down correct
FCAL.US First Trust Exchange 20251029 0 49.4 49.42 49.3 49.36 16518 48.6799 down down correct
FCEF.US First Trust CEF Income Opportunity ETF 20251029 0 22.95 22.95 22.805 22.805 6765 22.2784 down down correct
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20251029 0 44.39 44.746 43.81 44.58 35454 44.3434 up up correct
FDIV.US First Trust Strategic Income ETF 20251029 0 26.39 26.43 26.1609 26.1609 3716 25.9643 down down correct
FDNI.US First Trust Dow Jones International Internet ETF 20251029 0 38.94 39.1862 38.67 38.7149 5893 38.2936 down down correct
FDT.US First Trust Exchange 20251029 0 77.57 77.959 76.7312 77.24 97267 76.1743 down down correct
FDTS.US First Trust Developed Markets ex 20251029 0 56.5 56.7 56.325 56.325 462 55.711 down down correct
FEM.US First Trust Emerging Markets AlphaDEX Fund 20251029 0 27.18 27.19 27 27.04 27700 26.8313 down down correct
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20251029 0 29.46 29.5686 29.24 29.4 425517 28.6981 down down correct
FEMS.US First Trust Exchange 20251029 0 42.69 42.9891 42.4128 42.6362 34293 41.9911 down down correct
FEP.US First Trust Europe AlphaDEX Fund 20251029 0 51.83 51.96 51.3 51.49 18600 50.9629 down down correct
FEUZ.US First Trust Exchange 20251029 0 59.77 59.83 58.97 58.97 2534 58.5019 down down correct
FEX.US First Trust Large Cap Core AlphaDEX Fund 20251029 0 117.92 118.3 116.95 117.3749 15965 116.9777 down down correct
FGM.US First Trust Germany AlphaDEX Fund 20251029 0 59.1999 59.2 58.8003 58.8003 1110 58.7632 down down correct
FICS.US First Trust International Developed Cap Strength ETF 20251029 0 38.98 38.98 38.54 38.611 8600 38.5778 down down correct
FID.US First Trust S&P International Dividend Aristocrats ETF 20251029 0 20.04 20.04 19.79 19.855 11522 19.5615 down down correct
FINX.US Global X FinTech ETF 20251029 0 34.39 34.39 33.5 33.61 49369 33.4193 down down correct
FIXD.US First Trust Exchange 20251029 0 44.92 44.94 44.685 44.7054 916600 43.8086 down down correct
FJP.US First Trust Japan AlphaDEX Fund 20251029 0 66.4 66.64 65.91 66 13500 64.7254 down down correct
FKU.US First Trust United Kingdom AlphaDEX Fund 20251029 0 48.6 48.6 48.39 48.39 200 47.9416 down down correct
FLN.US First Trust Latin America AlphaDEX Fund 20251029 0 21.68 21.69 21.5924 21.5924 1543 21.2998 down down correct
FMB.US First Trust Managed Municipal ETF 20251029 0 51.24 51.284 51.1391 51.16 132393 50.4183 down down correct
FMHI.US First Trust Exchange 20251029 0 48.07 48.1499 47.9501 48.01 66670 47.162 down down correct
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20251029 0 54.19 54.5094 53.49 53.6329 7775 53.3638 down down correct
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20251029 0 125.76 126.6075 124.32 124.9968 10481 124.6222 down down correct
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20251029 0 93.67 94.66 93.03 93.62 61100 93.62 down down correct
FPA.US First Trust Asia Pacific Ex 20251029 0 39.83 39.84 39.42 39.6038 4425 38.5724 down down correct
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20251029 0 31.73 32.055 31.5045 31.5045 1845 31.4042 down down correct
FPXI.US First Trust International Equity Opportunities ETF 20251029 0 61.83 61.9474 61.01 61.265 9808 61.1956 down down correct
FSZ.US First Trust Switzerland AlphaDEX Fund 20251029 0 77.67 77.86 77.17 77.17 2900 76.8905 down down correct
FTA.US First Trust Large Cap Value AlphaDEX Fund 20251029 0 83.39 83.4199 82.43 82.6005 36967 82.1054 down down correct
FTAG.US First Trust Exchange 20251029 0 25.81 25.8828 25.81 25.8828 196 25.817 up up correct
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20251029 0 164.3599 165.1699 163.84 164.3158 11036 164.2827 down down correct
FTCS.US First Trust Capital Strength ETF 20251029 0 92.49 92.51 91.21 91.4359 941930 91.1799 down down correct
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20251029 0 26.32 26.515 26.31 26.3467 240882 22.7207 up up correct
FTHI.US First Trust BuyWrite Income ETF 20251029 0 24.03 24.03 23.84 23.94 452894 23.0568 down down correct
FTRI.US First Trust Exchange 20251029 0 15.19 15.19 15.005 15.0224 80816 14.9142 down down correct
FTSL.US First Trust Senior Loan Fund 20251029 0 45.81 45.82 45.78 45.79 232410 44.5986 down down correct
FTSM.US First Trust Enhanced Short Maturity ETF 20251029 0 60.12 60.14 60.1 60.11 508347 59.1104 down down correct
FTXG.US First Trust Nasdaq Food & Beverage ETF 20251029 0 21.26 21.26 20.82 20.86 32628 20.6714 down down correct
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20251029 0 29.49 29.65 29.4038 29.4038 5384 29.2872 down down correct
FTXL.US First Trust Nasdaq Semiconductor ETF 20251029 0 128.28 129.89 127.5386 128.1578 18286 128.0435 down down correct
FTXN.US First Trust Nasdaq Oil & Gas ETF 20251029 0 27.17 27.4755 27.17 27.2932 11898 27.0876 up up correct
FTXO.US First Trust Nasdaq Bank ETF 20251029 0 34.52 34.732 34.1 34.2084 41140 34.0044 down down correct
FTXR.US First Trust Nasdaq Transportation ETF 20251029 0 35.9 36.03 35.729 35.729 9660 35.5752 down down correct
FV.US First Trust Dorsey Wright Focus 5 ETF 20251029 0 62.16 62.4499 61.67 61.8833 172297 61.7512 down down correct
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20251029 0 36.13 36.21 36.04 36.11 4073 35.7933 down down correct
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20251029 0 96.15 96.61 94.26 94.92 41100 94.92 down down correct
FYT.US First Trust Small Cap Value AlphaDEX Fund 20251029 0 55.23 55.59 54.6014 54.6366 2369 54.336 down down correct
FYX.US First Trust Exchange 20251029 0 111.54 111.99 109.42 110.19 101075 109.8429 down down correct
GLDI.US Credit Suisse X 20251029 0 167.29 168 165.2 166.051 11700 153.2757 down down correct
GNMA.US iShares GNMA Bond ETF 20251029 0 45.34 45.34 44.7308 44.775 67409 44.0054 down up incorrect
GNOM.US Global X Genomics & Biotechnology ETF 20251029 0 44.35 44.56 43.6 43.77 10136 43.2155 down up incorrect
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20251029 0 158.48 159.9699 157.78 158.91 501130 158.5648 up down incorrect
GXTG.US Global X Funds 20251029 0 28.39 28.5839 28.39 28.5839 420 28.2653 up down incorrect
HERD.US Pacer Cash Cows Fund of Funds ETF 20251029 0 43.149 43.149 42.76 42.905 1400 41.7832 down up incorrect
HERO.US Global X Funds 20251029 0 32.93 32.93 32.615 32.805 14000 32.4422 down up incorrect
HLAL.US Wahed FTSE USA Shariah ETF 20251029 0 62.29 62.37 61.9 62.22 70300 62.1435 down up incorrect
HNDL.US Strategy Shares 20251029 0 22.53 22.535 22.31 22.37 67000 21.8532 down up incorrect
HYDR.US Global X Hydrogen ETF 20251029 0 44.93 47.4 43.755 45.366 83200 44.0824 up down incorrect
HYLS.US First Trust Tactical High Yield ETF 20251029 0 42.04 42.09 41.85 41.92 215767 40.8003 down up incorrect
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20251029 0 47.56 47.56 47.35 47.363 16900 46.1975 down up incorrect
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20251029 0 22.58 22.58 22.4898 22.511 72901 22.0874 down up incorrect
IBB.US iShares Biotechnology ETF 20251029 0 157.52 158.64 156.19 156.97 1583035 156.8004 down up incorrect
IBBQ.US Invesco Nasdaq Biotechnology ETF 20251029 0 26.35 26.494 26.1 26.233 7600 26.1496 down up incorrect
IBTA.US iShares Trust 20251029 0 34.72 35.035 33.97 34.42 223000 34.42 down down correct
IBTF.US iShares Trust 20251029 0 23.35 23.36 23.35 23.355 168000 23.1997 up up correct
IBTG.US iShares Trust 20251029 0 22.94 22.95 22.94 22.945 272400 22.5731 up up correct
IBTH.US iShares Trust 20251029 0 22.54 22.54 22.5 22.505 681500 22.1566 down down correct
IBTI.US iShares Trust 20251029 0 22.43 22.45 22.38 22.39 321300 22.0496 down down correct
IBTJ.US iShares Trust 20251029 0 22.05 22.05 21.965 21.965 163600 21.6361 down down correct
IBTK.US iShares iBonds Dec 2030 Term Treasury ETF 20251029 0 19.98 19.98 19.89 19.895 177848 19.5961 down down correct
IBTL.US iShares iBonds Dec 2031 Term Treasury ETF 20251029 0 20.7 20.71 20.6 20.605 98500 20.2824 down down correct
ICLN.US iShares Global Clean Energy ETF 20251029 0 17.18 17.575 17.15 17.32 5783030 17.1861 up up correct
IEF.US iShares 7 20251029 0 97.53 97.53 96.9 96.95 11223260 95.46 down down correct
IEI.US iShares 3 20251029 0 120.18 120.18 119.645 119.69 2238043 117.919 down down correct
IEUS.US iShares MSCI Europe Small 20251029 0 68.23 68.38 67.6469 67.6469 11313 66.8369 down up incorrect
IFGL.US iShares International Developed Real Estate ETF 20251029 0 23.24 23.29 22.98 23.0866 5452 22.7726 down up incorrect
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20251029 0 24.44 24.98 24.44 24.6881 13939 24.5374 up down incorrect
IGF.US iShares Trust 20251029 0 61.68 61.77 61.15 61.39 1044612 60.4081 down up incorrect
IGIB.US iShares 5 20251029 0 54.55 54.55 54.26 54.28 2273988 53.227 down up incorrect
IGOV.US iShares International Treasury Bond ETF 20251029 0 42.75 42.78 42.3019 42.45 235239 41.8592 down up incorrect
IGSB.US iShares 1 20251029 0 53.18 53.18 53.04 53.05 2265024 52.0601 down up incorrect
IHYF.US Invesco High Yield Bond Factor ETF 20251029 0 22.73 22.786 22.6802 22.685 8823 22.1858 down up incorrect
IJT.US iShares S&P Small 20251029 0 142.82 143.32 139.9901 141.055 99746 140.6466 down up incorrect
IMCV.US iShares Morningstar Mid 20251029 0 80.03 80.32 79.56 79.56 13600 79.0457 down up incorrect
INDY.US iShares India 50 ETF 20251029 0 53.81 53.88 53.5 53.61 153030 49.5134 down down correct
INFR.US Legg Mason Global Infrastructure ETF 20251029 0 27.39 27.39 27.305 27.305 400 26.8333 down down correct
IPKW.US Invesco International BuyBack Achievers ETF 20251029 0 53.1 53.2785 52.73 52.875 27828 52.1758 down down correct
ISHG.US iShares 1 20251029 0 75.99 75.99 75.26 75.405 47766 74.3217 down down correct
ISTB.US iShares Core 1 20251029 0 48.99 48.99 48.8542 48.88 252427 48.0373 down down correct
IUS.US Invesco RAFI Strategic US ETF 20251029 0 56.79 56.79 56.3222 56.4687 42567 56.2602 down down correct
IUSB.US iShares Core Total USD Bond Market ETF 20251029 0 47.2 47.2 46.94 46.97 2927895 46.1659 down down correct
IUSG.US iShares Core S&P U.S. Growth ETF 20251029 0 171.59 172.3299 170.54 171.97 361299 171.6984 up up correct
IUSV.US iShares Core S&P U.S. Value ETF 20251029 0 101.82 101.84 100.82 101.17 1150425 100.6302 down down correct
IXUS.US iShares Core MSCI Total International Stock ETF 20251029 0 85.18 85.18 84.24 84.62 4809773 83.0598 down down correct
JKI.US iShares Morningstar Mid 20251029 0 80.03 80.32 79.5587 79.5587 13601 79.5587 down down correct
JOET.US Virtus ETF Trust II 20251029 0 42.8 42.9 42.465 42.623 45500 42.3483 down down correct
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20251029 0 76.25 76.82 75.5698 75.5857 6900 75.4591 down down correct
KBWB.US Invesco Exchange 20251029 0 76.55 77.28 75.83 76.24 2763410 75.843 down down correct
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20251029 0 13.67 13.7215 13.4618 13.51 201103 12.9452 down down correct
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20251029 0 114.9 115.88 114.62 115.2322 38226 114.6858 up up correct
KBWR.US Invesco KBW Regional Banking ETF 20251029 0 58.2816 58.84 57.21 57.3567 3923 56.9568 down down correct
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20251029 0 15.26 15.26 14.92 15.02 278028 14.5535 down down correct
KRMA.US Global X Conscious Companies ETF 20251029 0 44.64 44.64 41.92 44.4482 11665 43.4887 down down correct
KROP.US Global X Funds 20251029 0 31.49 31.5 31.4477 31.4477 1497 30.8277 down down correct
LDEM.US iShares ESG MSCI EM Leaders ETF 20251029 0 61.38 61.38 61.06 61.06 1100 59.7335 down down correct
LDSF.US First Trust Exchange 20251029 0 19.23 19.23 19.12 19.145 22500 18.7842 down down correct
LEGR.US First Trust Exchange 20251029 0 59.2 59.295 58.7228 58.9284 3205 58.6685 down down correct
LMBS.US First Trust Low Duration Opportunities ETF 20251029 0 50.08 50.12 49.88 49.99 472965 49.1479 down down correct
LRGE.US ClearBridge Large Cap Growth ESG ETF 20251029 0 87.29 87.29 86.6 86.7839 5337 86.6758 down down correct
LVHD.US Legg Mason Low Volatility High Dividend ETF 20251029 0 40.76 40.76 40.2 40.2955 55892 39.5212 down down correct
MBB.US iShares Trust 20251029 0 96.2 96.2 95.58 95.59 4038195 93.9216 down down correct
MCHI.US iShares MSCI China ETF 20251029 0 65.595 65.84 65.1 65.49 3591645 64.6992 down down correct
MDIV.US First Trust Multi 20251029 0 15.78 15.79 15.62 15.6438 73354 15.2565 down down correct
MILN.US Global X Millennials Consumer ETF 20251029 0 48.96 48.96 48.16 48.2994 8062 48.1982 down down correct
NFTY.US First Trust Exchange 20251029 0 59.85 59.85 59.3 59.45 36700 58.7125 down down correct
NXTG.US First Trust Exchange 20251029 0 111.17 111.54 110.4082 110.6525 23383 110.1104 down down correct
ONEQ.US Fidelity Nasdaq Composite Index ETF 20251029 0 94.19 94.49 93.43 94.14 358352 93.9873 down down correct
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20251029 0 13.515 13.6 13.49 13.5 5156791 12.9955 down down correct
PDP.US Invesco DWA Momentum ETF 20251029 0 122.02 123.91 122.02 123.06 14900 123.06 up down incorrect
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20251029 0 21.06 21.1 20.71 20.7772 665465 20.454 down up incorrect
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20251029 0 100.69 100.83 99.47 99.47 1500 99.47 down up incorrect
PFF.US iShares Preferred and Income Securities ETF 20251029 0 31.68 31.69 31.49 31.52 3216074 30.8992 down up incorrect
PFI.US Invesco DWA Financial Momentum ETF 20251029 0 57.48 57.57 56.63 56.6798 2021 56.5569 down up incorrect
PFM.US Invesco Dividend Achievers ETF 20251029 0 51.25 51.3795 50.91 51.0107 17843 50.8281 down up incorrect
PGJ.US Invesco Golden Dragon China ETF 20251029 0 32.63 32.67 32.23 32.28 23550 32.057 down down correct
PHO.US Invesco Water Resources ETF 20251029 0 72.97 73.2772 72.0673 72.3333 33966 72.2491 down down correct
PID.US Invesco International Dividend Achievers ETF 20251029 0 21.64 21.65 21.29 21.365 51017 21.2493 down down correct
PIE.US Invesco DWA Emerging Markets Momentum ETF 20251029 0 24.28 24.39 24.1601 24.2844 3740 24.0449 up up correct
PIO.US Invesco Global Water ETF 20251029 0 45.38 45.55 44.99 45.1585 7787 45.1185 down down correct
PIZ.US Invesco DWA Developed Markets Momentum ETF 20251029 0 48.93 48.93 48.2401 48.39 20578 48.1889 down up incorrect
PKW.US Invesco BuyBack Achievers ETF 20251029 0 132.1 132.56 130.7588 131.04 74510 130.7751 down up incorrect
PNQI.US Invesco NASDAQ Internet ETF 20251029 0 56.96 56.96 56.48 56.77 90200 56.77 down up incorrect
PPH.US VanEck Vectors ETF Trust 20251029 0 91.82 92.065 90.74 90.97 702873 90.6991 down up incorrect
PRFZ.US Invesco FTSE RAFI US 1500 Small 20251029 0 46.2 46.39 45.22 45.5122 105204 45.4013 down up incorrect
PRN.US Invesco DWA Industrials Momentum ETF 20251029 0 183.01 187.53 183.01 185.61 6500 185.61 up down incorrect
PSC.US Principal Exchange 20251029 0 57.56 57.9 56.68 57 69696 56.9218 down up incorrect
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20251029 0 31.84 31.84 31.25 31.4472 8968 31.3083 down down correct
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20251029 0 108.2 108.2 104.55 104.8547 5356 104.5757 down down correct
PSCE.US Invesco S&P SmallCap Energy ETF 20251029 0 42.51 43.37 42.51 42.9226 9249 42.6263 up up correct
PSCF.US Invesco S&P SmallCap Financials ETF 20251029 0 56.05 56.05 54.8327 54.8327 436 54.5588 down down correct
PSCH.US Invesco S&P SmallCap Health Care ETF 20251029 0 42.59 43 41.97 42.3 16700 42.3 down down correct
PSCI.US Invesco S&P SmallCap Industrials ETF 20251029 0 151.3 152.7 150.3438 150.3438 1443 148.6183 down down correct
PSCM.US Invesco S&P SmallCap Materials ETF 20251029 0 77.77 77.77 75.7298 75.7298 6876 75.472 down down correct
PSCT.US Invesco S&P SmallCap Information Technology ETF 20251029 0 58.18 59.26 58.01 58.7 29700 58.7 up up correct
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20251029 0 61.11 61.475 60.5707 60.5707 1287 60.3268 down down correct
PSET.US Principal Exchange 20251029 0 77.32 77.42 76.75 76.9796 2163 76.8425 down down correct
PSL.US Invesco Exchange 20251029 0 105.505 105.82 104.31 104.6825 5005 104.4409 down down correct
PTF.US Invesco Exchange 20251029 0 82.17 83.5 82.04 82.85 5800 82.85 up up correct
PTH.US Invesco DWA Healthcare Momentum ETF 20251029 0 47.41 47.6704 47.0688 47.2679 8671 45.8724 down down correct
PUI.US Invesco DWA Utilities Momentum ETF 20251029 0 47.25 47.68 47.25 47.4106 2588 47.1393 up up correct
PXI.US Invesco DWA Energy Momentum ETF 20251029 0 46.26 46.95 46.26 46.6296 3228 46.3915 up up correct
PY.US Principal Exchange 20251029 0 52.25 52.3 51.83 51.8539 12144 51.5782 down down correct
PYZ.US Invesco DWA Basic Materials Momentum ETF 20251029 0 108.25 108.25 106.2952 106.2952 1872 106.1481 down down correct
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20251029 0 54.69 54.95 53.25 53.5749 8944 53.1361 down down correct
QAT.US iShares MSCI Qatar ETF 20251029 0 19.3 19.3 19.22 19.25 2500 19.0201 down down correct
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20251029 0 46.41 47.545 46.31 46.6732 135389 46.6291 up up correct
QCLR.US Global X NASDAQ 100® Collar 95 20251029 0 33.32 33.32 33.305 33.305 200 29.0649 down down correct
QQEW.US First Trust NASDAQ 20251029 0 145.63 145.63 143.85 144.2916 34687 144.1045 down down correct
QQJG.US Invesco ESG NASDAQ Next Gen 100 ETF 20251029 0 27.79 27.85 27.6275 27.6275 1761 24.3121 down down correct
QQMG.US Invesco ESG NASDAQ 100 ETF 20251029 0 43.98 44.04 43.68 43.847 16100 43.8006 down down correct
QQQ.US Invesco QQQ Trust Series 1 20251029 0 635.59 637.01 630.25 635.77 67422805 634.9518 up up correct
QQQA.US ProShares Trust 20251029 0 50.78 51 50.77 50.95 5800 50.947 up up correct
QQQJ.US Invesco NASDAQ Next Gen 100 ETF 20251029 0 36.52 36.7864 36.3736 36.49 93472 36.4257 down down correct
QQQM.US Invesco NASDAQ 100 ETF 20251029 0 261.66 262.2342 259.47 261.79 4368356 261.4572 up up correct
QQXT.US First Trust NASDAQ 20251029 0 98.96 99.07 98.26 98.39 3800 97.709 down down correct
QRMI.US Global X NASDAQ 100® Risk Managed Income ETF 20251029 0 16.08 16.12 16.08 16.12 1500 15.483 up up correct
QTEC.US First Trust Exchange 20251029 0 244.32 244.32 241.5 242.71 83200 242.71 down down correct
QTR.US Global X NASDAQ 100 Tail Risk ETF 20251029 0 37.4 37.4 37.369 37.369 500 31.5766 down down correct
QYLD.US Global X NASDAQ 100 Covered Call ETF 20251029 0 17.44 17.45 17.41 17.44 8573854 16.7532
QYLG.US Global X Funds 20251029 0 30.55 30.55 30.37 30.5 26700 26.9901 down down correct
RDVY.US First Trust Rising Dividend Achievers ETF 20251029 0 68.22 68.4872 67.69 67.93 1532872 67.7378 down down correct
REIT.US ALPS Active REIT ETF 20251029 0 26.7 26.98 26.04 26.16 17300 25.9557 down down correct
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20251029 0 78.4996 78.4996 77.86 77.9706 1662 77.0077 down down correct
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20251029 0 79.3099 79.43 78.99 79.1791 5488 78.534 down down correct
RFEU.US First Trust RiverFront Dynamic Europe ETF 20251029 0 73.1426 73.1426 73.1426 73.1426 6 72.4773
RING.US iShares MSCI Global Gold Miners ETF 20251029 0 61.91 62.07 60.22 60.65 872676 60.336 down down correct
RNDV.US First Trust US Equity Dividend Select ETF 20251029 0 35.81 35.83 35.4 35.4781 7615 35.4781 down down correct
RNEM.US First Trust Exchange 20251029 0 55.57 55.6 55.3516 55.3516 827 55.0202 down down correct
RNMC.US First Trust Mid Cap US Equity Select ETF 20251029 0 35.44 35.65 35.139 35.1497 3435 35.1497 down down correct
RNRG.US Global X Renewable Energy Producers ETF 20251029 0 33.41 33.425 33.41 33.425 242 33.0509 up up correct
RNSC.US First Trust Small Cap US Equity Select ETF 20251029 0 30.857 31.02 30.6305 30.6305 831 30.6305 down down correct
ROBT.US First Trust Exchange 20251029 0 56.13 56.375 55.47 56.15 112700 56.15 up up correct
RTH.US VanEck Vectors ETF Trust 20251029 0 250.91 250.91 248.06 248.0903 5356 245.7153 down down correct
SARK.US Tuttle Capital Short Innovation ETF 20251029 0 27.4 27.935 27.23 27.44 1280256 26.6442 up up correct
SCZ.US iShares MSCI EAFE Small 20251029 0 77.2 77.37 76.33 76.72 2577995 75.2504 down down correct
SDG.US iShares MSCI Global Impact ETF 20251029 0 84.82 85 84.0401 84.3798 2804 83.5339 down down correct
SDVY.US First Trust Exchange 20251029 0 37.69 37.975 37.2999 37.53 2159032 37.4057 down down correct
SHV.US iShares Short Treasury Bond ETF 20251029 0 110.48 110.48 110.45 110.46 3416306 108.7449 down down correct
SHY.US iShares Trust 20251029 0 83.11 83.11 82.93 82.935 5335003 81.7047 down down correct
SKOR.US FlexShares Credit 20251029 0 49.5 49.5 49.3138 49.3278 19804 48.4024 down down correct
SKYU.US ProShares Ultra Cloud Computing 20251029 0 43.877 43.877 43.877 43.877 100 43.7369
SKYY.US First Trust Exchange 20251029 0 141.27 141.61 139.87 140.72 205100 140.72 down down correct
SLQD.US iShares Trust 20251029 0 50.92 50.9299 50.82 50.825 191354 49.927 down down correct
SLVO.US Credit Suisse X 20251029 0 88.48 90.35 88.14 89.24 55800 73.3488 up up correct
SMH.US VanEck Vectors Semiconductor ETF 20251029 0 369.08 372.78 365.82 368.61 8102600 367.4666 down down correct
SNSR.US Global X Internet of Things ETF 20251029 0 39.68 39.9991 39.4601 39.5454 8200 39.3865 down down correct
SOCL.US Global X Funds 20251029 0 59.55 60.05 59.4 59.77 10358 59.6317 up up correct
SOXQ.US Invesco PHLX Semiconductor ETF 20251029 0 57.67 58.19 57.11 57.69 684400 57.6257 up up correct
SOXX.US iShares Semiconductor ETF 20251029 0 309.87 312.79 306.97 309.6 4503100 309.147 down down correct
SPC.US CrossingBridge Pre 20251029 0 21.84 21.85 21.84 21.845 1638 19.1337 up up correct
SPRX.US Spear Alpha ETF 20251029 0 42.65 43.23 42.41 43.055 185800 43.055 up up correct
SQLV.US Legg Mason ETF Investment Trust 20251029 0 42.35 42.39 41.6945 41.6945 1193 41.5546 down down correct
SQQQ.US ProShares Trust 20251029 0 12.77 13.1 12.68 12.76 29582280 62.3715 down down correct
SRET.US Global X SuperDividend REIT ETF 20251029 0 21.82 21.89 21.6 21.675 33824 20.9624 down down correct
SUSB.US iShares ESG 1 20251029 0 25.38 25.38 25.3101 25.32 189984 24.8496 down down correct
SUSC.US iShares ESG USD Corporate Bond ETF 20251029 0 23.81 23.82 23.695 23.7053 156682 23.2741 down down correct
SUSL.US iShares ESG MSCI USA Leaders ETF 20251029 0 122.355 122.355 121.27 121.667 7500 121.3098 down down correct
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20251029 0 103.15 103.15 101.85 102.35 106156 101.8487 down down correct
TLT.US iShares 20+ Year Treasury Bond ETF 20251029 0 91.88 91.89 91.02 91.09 39551600 89.4478 down down correct
TQQQ.US ProShares UltraPro QQQ 20251029 0 120.57 121.37 117.54 120.61 133060800 60.2107 up up correct
TUR.US iShares Inc. 20251029 0 34.07 34.08 33.85 33.91 25314 33.565 down down correct
UAE.US iShares MSCI UAE ETF 20251029 0 20.02 20.03 19.9 20 194500 19.806 down down correct
UCRD.US VictoryShares ESG Corporate Bond ETF 20251029 0 21.99 21.99 21.93 21.93 400 21.6437 down down correct
UCYB.US ProShares Ultra Nasdaq Cybersecurity 20251029 0 62.11 62.11 61.429 61.429 600 61.0071 down down correct
UFO.US Procure ETF Trust II 20251029 0 38.08 38.21 37.45 37.75 184100 37.6627 down down correct
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20251029 0 52.69 52.7 52.445 52.46 1310059 51.4553 down down correct
USMC.US Principal U.S. Mega 20251029 0 69.94 70.08 69.5 69.8475 90759 69.7058 down down correct
USOI.US Credit Suisse X 20251029 0 49.13 49.777 49.108 49.37 109400 46.8634 up up correct
USXF.US iShares ESG Advanced MSCI USA ETF 20251029 0 59.63 59.936 59.09 59.376 48500 59.1911 down down correct
VCIT.US Vanguard Intermediate 20251029 0 84.82 84.82 84.3642 84.4 10152800 82.784 down down correct
VCLT.US Vanguard Long 20251029 0 79.165 79.21 78.55 78.64 3878072 76.931 down down correct
VCSH.US Vanguard Scottsdale Funds 20251029 0 80.13 80.155 79.93 79.95 2983785 78.505 down down correct
VGIT.US Vanguard Intermediate 20251029 0 60.44 60.44 60.15 60.16 3570016 59.231 down down correct
VGLT.US Vanguard Scottsdale Funds 20251029 0 58.26 58.27 57.76 57.8 5096065 56.7571 down down correct
VGSH.US Vanguard Short 20251029 0 58.94 58.94 58.82 58.82 2243239 57.9079 down down correct
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20251029 0 90.49 90.51 89.25 89.55 745176 89.0286 down down correct
VMBS.US Vanguard Mortgage 20251029 0 47.4 47.42 47.12 47.12 1781466 46.3106 down down correct
VNQI.US Vanguard Global ex 20251029 0 48.02 48.1 47.4768 47.63 221544 45.4686 down down correct
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20251029 0 312.28 312.4099 309.72 311.0675 73749 310.19 down down correct
VONG.US Vanguard Scottsdale Funds 20251029 0 126.5 126.8314 125.48 126.51 1775585 126.3669 up up correct
VONV.US Vanguard Scottsdale Funds 20251029 0 90.24 90.485 89.5 89.87 668244 89.3925 down down correct
VPN.US Global X Funds 20251029 0 22.67 22.7402 22.29 22.4 432716 22.2568 down down correct
VRIG.US Invesco Actively Managed Exchange 20251029 0 25.08 25.09 25.08 25.08 210665 24.6866
VSDA.US VictoryShares Dividend Accelerator ETF 20251029 0 52.82 52.82 52.0464 52.0464 6823 51.6111 down down correct
VSMV.US VictoryShares US Multi 20251029 0 54.31 54.3399 53.94 54.0242 5897 53.8036 down down correct
VTC.US Vanguard Scottsdale Funds 20251029 0 79.24 79.24 78.75 78.7775 72676 77.2255 down down correct
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20251029 0 303.86 303.86 301.62 302.5587 12294 301.6624 down down correct
VTIP.US Vanguard Malvern Funds 20251029 0 50.1 50.11 49.9737 49.98 1610218 49.271 down down correct
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20251029 0 242.48 244.986 239.7701 241.1189 7557 240.4522 down down correct
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20251029 0 100.58 101.51 98.95 99.81 3987269 99.4148 down down correct
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20251029 0 159.01 159.62 156.295 156.5689 10209 155.7538 down down correct
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20251029 0 68.24 68.26 67.92 67.95 668738 66.3533 down down correct
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20251029 0 75.73 75.75 74.92 75.28 6433274 73.9222 down down correct
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20251029 0 86.35 86.385 85.54 85.85 1105717 84.9506 down down correct
WCBR.US WisdomTree Trust 20251029 0 31.95 31.95 30.7 30.764 33300 30.764 down down correct
WOOD.US iShares Global Timber & Forestry ETF 20251029 0 71.86 71.86 70.37 70.4104 10315 69.3742 down down correct
XT.US iShares Exponential Technologies ETF 20251029 0 75.8 75.8 74.87 75.2236 79090 69.8655 down down correct
YLCO.US Global X YieldCo & Renewable Energy Income ETF 20251029 0 33.41 33.425 33.41 33.425 242 33.0509 up up correct
YLDE.US ClearBridge Dividend Strategy ESG ETF 20251029 0 54.06 54.06 53.41 53.5644 27390 51.9887 down down correct

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