CollectAI

close-nasdaq_etfs

2025/10/31

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20251031 0 84.42 85.0239 84.42 84.8402 828 84.7352 up up correct
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20251031 0 94.87 94.915 94.38 94.77 353806 93.6064 down down correct
ACWI.US iShares Trust 20251031 0 141.61 141.89 140.82 141.41 3685945 140.1784 down down correct
ACWX.US iShares MSCI ACWI ex U.S. ETF 20251031 0 66.43 66.43 66.0735 66.35 1573362 65.3167 down down correct
AGNG.US Global X Aging Population ETF 20251031 0 33.759 34.03 33.63 33.83 12100 33.6698 up up correct
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20251031 0 22.44 22.5399 22.4 22.47 15762 22.1899 up up correct
AIA.US iShares Trust 20251031 0 99.08 99.27 98.486 98.97 49049 97.2746 down down correct
AIQ.US Global X Artificial Intelligence & Technology ETF 20251031 0 53.29 53.34 52.7 53.08 1624600 53.0335 down down correct
AIRR.US First Trust Exchange 20251031 0 99.42 100.33 99.085 99.92 434714 99.8929 up up correct
ALTY.US Global X Funds 20251031 0 11.87 11.92 11.87 11.915 4213 11.5431 up up correct
ANGL.US VanEck Vectors ETF Trust 20251031 0 29.56 29.595 29.52 29.53 553648 28.7701 down down correct
AQWA.US Global X Funds 20251031 0 19.5 19.67 19.39 19.52 368600 19.3451 up up correct
BBH.US VanEck Vectors Biotech ETF 20251031 0 178.0782 181.15 178.0782 181.1387 6006 180.2357 up down incorrect
BGRN.US iShares Trust 20251031 0 48.29 48.3 48.19 48.2054 13941 47.3655 down up incorrect
BIB.US ProShares Ultra Nasdaq Biotechnology 20251031 0 70.17 71.5172 70.05 71.5172 5925 71.4005 up up correct
BIS.US ProShares UltraShort Nasdaq Biotechnology 20251031 0 11.2 11.2 10.82 10.844 10277 10.7233 down down correct
BJK.US VanEck Vectors Gaming ETF 20251031 0 40.41 41.1399 40.41 40.95 2068 39.6231 up up correct
BKCH.US Global X Blockchain ETF 20251031 0 106.58 108.318 102.59 105.12 82900 103.2167 down down correct
BLCN.US Siren ETF Trust 20251031 0 28.95 29.27 28 28.5 9000 27.682 down down correct
BND.US Vanguard Bond Index Funds 20251031 0 74.66 74.68 74.54 74.58 7106704 73.3857 down down correct
BNDW.US Vanguard Total World Bond ETF 20251031 0 70.08 70.09 70.01 70.0398 80461 68.5095 down down correct
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20251031 0 49.82 49.86 49.8 49.85 3555011 48.4503 up up correct
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20251031 0 37.78 37.9 37.49 37.83 596174 37.6674 up up correct
BSCP.US Invesco BulletShares 2025 Corporate Bond ETF 20251031 0 20.69 20.7 20.69 20.695 969143 20.5936 up up correct
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20251031 0 19.55 19.57 19.55 19.565 474081 19.2981 up up correct
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20251031 0 19.71 19.71 19.7 19.7 442879 19.4229 down down correct
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20251031 0 20.56 20.57 20.54 20.55 410191 20.2539 down down correct
BSCT.US Invesco BulletShares 2029 Corporate Bond ETF 20251031 0 18.82 18.82 18.79 18.81 344300 18.5362 down down correct
BSCU.US Invesco BulletShares 2030 Corporate Bond ETF 20251031 0 16.91 16.93 16.88 16.89 354800 16.6412 down down correct
BSCV.US Invesco BulletShares 2031 Corporate Bond ETF 20251031 0 16.68 16.719 16.65 16.66 335400 16.4116 down down correct
BSJP.US Invesco BulletShares 2025 High Yield Corporate Bond ETF 20251031 0 23.05 23.06 23.05 23.05 40487 22.9534
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20251031 0 23.37 23.39 23.37 23.3847 143976 22.9547 up up correct
BSJR.US Invesco BulletShares 2027 High Yield Corporate Bond ETF 20251031 0 22.65 22.679 22.65 22.655 107900 22.235 up down incorrect
BSJS.US Invesco BulletShares 2028 High Yield Corporate Bond ETF 20251031 0 21.96 21.98 21.94 21.958 135300 21.516 down up incorrect
BSJT.US Invesco BulletShares 2029 High Yield Corporate Bond ETF 20251031 0 21.42 21.51 21.42 21.45 55800 20.9897 up down incorrect
BSMP.US Invesco Exchange 20251031 0 24.52 24.53 24.5101 24.52 22046 24.4627
BSMQ.US Invesco Exchange 20251031 0 23.615 23.63 23.6 23.61 25100 23.3995 down down correct
BSMR.US Invesco Exchange 20251031 0 23.66 23.664 23.63 23.65 24100 23.4424 down down correct
BSMS.US Invesco Exchange 20251031 0 23.38 23.39 23.35 23.375 32600 23.1633 down up incorrect
BSMT.US Invesco Exchange 20251031 0 23.06 23.076 23.02 23.04 15400 22.8411 down up incorrect
BSMU.US Invesco BulletShares 2030 Municipal Bond ETF 20251031 0 22 22.02 21.995 22.013 8200 21.82 up up correct
BSMV.US Invesco BulletShares 2031 Municipal Bond ETF 20251031 0 21.1 21.14 21.1 21.13 11500 20.9349 up up correct
BUG.US Global X Funds 20251031 0 34.15 34.5175 34.02 34.4 157370 34.3867 up up correct
CARZ.US First Trust NASDAQ Global Auto Index Fund 20251031 0 78.47 78.855 78.4572 78.7881 1480 77.7204 up up correct
CATH.US Global X S&P 500 Catholic Values ETF 20251031 0 83.4 83.4 82.6 82.8733 24749 82.4726 down down correct
CDC.US Victory Portfolios II 20251031 0 65.02 65.31 64.9555 65.23 16853 64.5338 up up correct
CDL.US Victory Portfolios II 20251031 0 67.83 68.13 67.75 68.0134 3563 67.292 up up correct
CEFA.US Global X S&P Catholic Values Developed ex 20251031 0 36.635 36.635 36.57 36.57 300 35.925 down down correct
CFA.US VictoryShares US 500 Volatility Wtd ETF 20251031 0 89.41 89.8751 89.41 89.8751 7889 89.5182 up up correct
CFO.US Victory Portfolios II 20251031 0 72.54 72.9365 72.5 72.8579 2722 72.5672 up up correct
CIBR.US First Trust Exchange 20251031 0 76.8 77.546 76.57 77.32 958759 77.1077 up up correct
CIL.US Victory Portfolios II 20251031 0 51.8263 51.8263 51.8263 51.8263 25 51.7016
CLOU.US Global X Funds 20251031 0 23.82 24.2 23.76 24.1 98100 24.1 up up correct
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20251031 0 26.97 27 26.845 26.955 105362 24.9945 down down correct
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20251031 0 57.01 57.0849 56.735 57.0555 9382 56.4687 up up correct
CTEC.US Global X Funds 20251031 0 59.23 60.72 59.23 60.72 3431 60.4073 up up correct
CXSE.US WisdomTree Trust 20251031 0 42.22 42.39 42.03 42.33 18600 41.9915 up up correct
DALI.US First Trust Dorsey Wright DALI 1 ETF 20251031 0 28.38 28.4506 28.38 28.4506 127 28.4166 up up correct
DAPP.US VanEck Vectors ETF Trust 20251031 0 24.37 24.77 23.67 24.17 507300 24.17 down down correct
DAX.US Global X DAX Germany ETF 20251031 0 44.15 44.15 43.82 43.96 39250 43.8781 down down correct
DDI.US DoubleDown Interactive Co. Ltd. American Depository Shares 20251031 0 8.83 9.04 8.83 8.9 16751 8.9 up up correct
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20251031 0 39.22 39.43 39.22 39.3575 3391 39.0935 up up correct
DEMZ.US Democratic Large Cap Core ETF 20251031 0 43.39 43.39 43.19 43.19 1200 42.777 down down correct
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20251031 0 30.29 30.54 30.23 30.395 17400 30.3072 up up correct
DGRS.US WisdomTree Trust 20251031 0 48.5017 48.94 48.5017 48.9124 19495 48.6058 up up correct
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20251031 0 89.45 89.45 88.79 89.09 657006 88.6931 down down correct
DMXF.US iShares ESG Advanced MSCI EAFE Index ETF 20251031 0 77.12 77.16 76.64 76.81 38200 74.3313 down down correct
DRIV.US Global X Funds 20251031 0 30.43 30.6 30.26 30.5772 93180 30.4295 up up correct
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20251031 0 33.7 33.9508 33.7 33.9508 294 33.8709 up up correct
DVOL.US First Trust Exchange 20251031 0 34.53 34.63 34.37 34.54 6100 34.4413 up up correct
DVY.US iShares Trust 20251031 0 138.99 139.6 138.48 139.17 453192 137.6129 up up correct
DWAS.US Invesco DWA SmallCap Momentum ETF 20251031 0 93.71 94.39 93.24 94.03 11900 94.03 up up correct
DWAW.US AdvisorShares Trust 20251031 0 44.254 44.254 44.254 44.254 400 43.9182
DWSH.US AdvisorShares Dorsey Wright Short ETF 20251031 0 7.08 7.1 7.0257 7.0257 18230 6.6062 down down correct
DWUS.US AdvisorShares Trust 20251031 0 55.5 55.54 55.29 55.297 700 55.2807 down down correct
DXJS.US WisdomTree Trust 20251031 0 43.17 43.17 42.9 43.0067 24839 42.7826 down down correct
EBIZ.US Global X Funds 20251031 0 33.65 33.71 33.5317 33.5317 3195 33.462 down down correct
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20251031 0 25.02 25.02 24.955 24.988 7200 24.1375 down down correct
EEMA.US iShares MSCI Emerging Markets Asia ETF 20251031 0 95.89 95.97 95.35 95.92 39703 94.6647 up up correct
EFAS.US Global X MSCI SuperDividend EAFE ETF 20251031 0 18.5 18.52 18.5 18.51 18636 18.0765 up up correct
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20251031 0 96.72 96.815 96.55 96.67 8851562 94.7004 down down correct
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20251031 0 67.01 67.6424 66.9276 66.9896 5219 65.8406 down down correct
EMIF.US iShares Emerging Markets Infrastructure ETF 20251031 0 25.9995 25.9995 25.9995 25.9995 245 25.2233
EMXC.US iShares MSCI Emerging Markets ex China ETF 20251031 0 72.49 72.54 71.98 72.25 1655119 70.9002 down down correct
EMXF.US iShares Trust 20251031 0 47.05 47.05 46.89 46.985 3100 45.9133 down down correct
ENZL.US iShares MSCI New Zealand ETF 20251031 0 45.77 46.07 45.77 45.89 3670 45.3132 up up correct
EQRR.US ProShares Equities for Rising Rates ETF 20251031 0 62.86 63.0011 62.56 63.0011 719 62.7888 up up correct
ESGD.US iShares ESG Aware MSCI EAFE ETF 20251031 0 94.29 94.29 93.8026 94.12 170143 92.366 down down correct
ESGE.US iShares ESG Aware MSCI EM ETF 20251031 0 44.72 44.74 44.51 44.69 371720 43.9433 down down correct
ESGU.US iShares ESG Aware MSCI USA ETF 20251031 0 150.15 150.17 148.99 149.62 302382 149.1624 down down correct
ESMV.US iShares ESG MSCI USA Min Vol Factor ETF 20251031 0 28.742 28.742 28.742 28.742 200 28.6181
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20251031 0 114.25 114.25 113.26 113.69 27160 112.3004 down up incorrect
EUFN.US iShares MSCI Europe Financials ETF 20251031 0 33.855 33.96 33.58 33.85 879030 33.3719 down up incorrect
EWJV.US iShares Trust 20251031 0 39.46 39.52 39.22 39.31 24400 37.6738 down up incorrect
EWZS.US iShares MSCI Brazil Small 20251031 0 13.689 13.73 13.59 13.725 36630 13.3492 up down incorrect
FAAR.US First Trust Exchange 20251031 0 30.39 30.39 30.05 30.15 217984 27.4663 down up incorrect
FAB.US First Trust Exchange 20251031 0 85.379 85.5971 85.11 85.5971 975 85.1138 up down incorrect
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20251031 0 164.27 164.675 163.3206 164.1605 3085 164.1517 down down correct
FALN.US iShares Fallen Angels USD Bond ETF 20251031 0 27.6 27.62 27.54 27.54 808395 26.8064 down down correct
FCA.US First Trust Exchange 20251031 0 28.64 28.68 28.42 28.65 5500 28.5188 up up correct
FCAL.US First Trust Exchange 20251031 0 49.36 49.38 49.2111 49.295 10475 48.6158 down down correct
FCEF.US First Trust CEF Income Opportunity ETF 20251031 0 22.93 22.949 22.83 22.9 15207 22.3713 down down correct
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20251031 0 44.26 44.3772 44.095 44.3772 12738 44.1417 up up correct
FDIV.US First Trust Strategic Income ETF 20251031 0 25.99 26.1803 25.99 26.1803 1000 25.9836 up down incorrect
FDNI.US First Trust Dow Jones International Internet ETF 20251031 0 38.0499 38.0499 37.7118 37.7118 3387 37.3015 down up incorrect
FDT.US First Trust Exchange 20251031 0 77.22 77.42 76.64 77.1477 89072 76.0832 down up incorrect
FDTS.US First Trust Developed Markets ex 20251031 0 55.63 55.7588 55.63 55.7588 463 55.151 up up correct
FEM.US First Trust Emerging Markets AlphaDEX Fund 20251031 0 26.97 27 26.86 26.98 37300 26.7718 up up correct
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20251031 0 29.35 29.35 29.12 29.33 196475 28.6298 down down correct
FEMS.US First Trust Exchange 20251031 0 42.1 42.563 42.03 42.2703 24230 41.6307 up up correct
FEP.US First Trust Europe AlphaDEX Fund 20251031 0 51.15 51.16 50.91 51.06 14700 50.5373 down down correct
FEUZ.US First Trust Exchange 20251031 0 58.39 58.58 58.1829 58.445 4365 57.981 up up correct
FEX.US First Trust Large Cap Core AlphaDEX Fund 20251031 0 116.66 117.405 116.66 117.1522 9209 116.7558 up up correct
FGM.US First Trust Germany AlphaDEX Fund 20251031 0 58.05 58.1773 58.03 58.1773 5660 58.1406 up up correct
FICS.US First Trust International Developed Cap Strength ETF 20251031 0 38.33 38.339 38.2 38.295 213200 38.262 down down correct
FID.US First Trust S&P International Dividend Aristocrats ETF 20251031 0 19.6217 19.73 19.6217 19.7152 28322 19.4238 up up correct
FINX.US Global X FinTech ETF 20251031 0 32.88 33.385 32.804 33.239 247247 33.0504 up up correct
FIXD.US First Trust Exchange 20251031 0 44.66 44.8199 44.54 44.55 394510 43.6563 down down correct
FJP.US First Trust Japan AlphaDEX Fund 20251031 0 66.68 66.85 66.14 66.38 10500 65.0981 down down correct
FKU.US First Trust United Kingdom AlphaDEX Fund 20251031 0 47.98 48.06 47.98 48.06 400 47.6147 up up correct
FLN.US First Trust Latin America AlphaDEX Fund 20251031 0 21.59 21.59 21.48 21.5719 4241 21.2796 down down correct
FMB.US First Trust Managed Municipal ETF 20251031 0 51.29 51.32 51.1802 51.26 156272 50.5169 down down correct
FMHI.US First Trust Exchange 20251031 0 48.28 48.28 47.9325 48.06 57337 47.2111 down down correct
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20251031 0 53.1 53.41 53.1 53.4053 4129 53.1373 up up correct
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20251031 0 123.97 124.3852 123.41 124.3852 50418 124.0124 up up correct
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20251031 0 93.02 93.19 92.18 93.04 7000 93.04 up up correct
FPA.US First Trust Asia Pacific Ex 20251031 0 39.44 39.6399 39.38 39.5006 2269 38.4719 up up correct
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20251031 0 31.2602 31.2602 31.2602 31.2602 249 31.1607
FPXI.US First Trust International Equity Opportunities ETF 20251031 0 61.46 61.549 61.24 61.34 3508 61.2705 down down correct
FSZ.US First Trust Switzerland AlphaDEX Fund 20251031 0 76.75 77.02 76.73 77.02 1900 76.7411 up up correct
FTA.US First Trust Large Cap Value AlphaDEX Fund 20251031 0 82.25 82.88 82.25 82.7126 19363 82.2168 up up correct
FTAG.US First Trust Exchange 20251031 0 25.26 25.37 25.26 25.3241 973 25.2597 up up correct
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20251031 0 162.88 164.215 162.1 163.4759 9498 163.443 up up correct
FTCS.US First Trust Capital Strength ETF 20251031 0 91.2 91.535 90.83 91.27 427548 91.0144 up up correct
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20251031 0 26.53 26.56 26.41 26.52 236674 22.8701 down down correct
FTHI.US First Trust BuyWrite Income ETF 20251031 0 24.02 24.02 23.71 23.79 404707 22.9123 down down correct
FTRI.US First Trust Exchange 20251031 0 14.7347 14.81 14.7347 14.8 17321 14.6934 up up correct
FTSL.US First Trust Senior Loan Fund 20251031 0 45.83 45.8449 45.77 45.8 170860 44.6083 down down correct
FTSM.US First Trust Enhanced Short Maturity ETF 20251031 0 59.9 59.91 59.89 59.91 575651 59.1204 up up correct
FTXG.US First Trust Nasdaq Food & Beverage ETF 20251031 0 20.75 20.91 20.72 20.8663 8960 20.6777 up up correct
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20251031 0 30.04 30.1761 30.04 30.1761 3114 30.0564 up up correct
FTXL.US First Trust Nasdaq Semiconductor ETF 20251031 0 127.59 127.59 125.85 126.1195 7339 126.0071 down down correct
FTXN.US First Trust Nasdaq Oil & Gas ETF 20251031 0 27.28 27.5 27.2571 27.4184 13444 27.2119 up down incorrect
FTXO.US First Trust Nasdaq Bank ETF 20251031 0 34.3 34.67 34.11 34.6266 86958 34.4201 up down incorrect
FTXR.US First Trust Nasdaq Transportation ETF 20251031 0 35.32 35.8372 35.32 35.8372 794 35.683 up down incorrect
FV.US First Trust Dorsey Wright Focus 5 ETF 20251031 0 61.39 61.875 61.3501 61.76 78923 61.6281 up up correct
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20251031 0 35.93 36.1019 35.92 36.1019 5929 35.7853 up up correct
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20251031 0 94.88 95.15 93.93 94.9 51800 94.9 up up correct
FYT.US First Trust Small Cap Value AlphaDEX Fund 20251031 0 54.43 54.43 54.125 54.4165 2981 54.1171 down down correct
FYX.US First Trust Exchange 20251031 0 109.8 109.9 108.911 109.6927 14395 109.3472 down down correct
GLDI.US Credit Suisse X 20251031 0 168.25 168.711 167.5 168.255 10100 155.3101 up up correct
GNMA.US iShares GNMA Bond ETF 20251031 0 44.834 44.834 44.5978 44.625 13031 43.858 down down correct
GNOM.US Global X Genomics & Biotechnology ETF 20251031 0 44.45 45.47 44.45 45.435 14870 44.8594 up up correct
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20251031 0 157.57 158.1081 156.44 157.1 289775 156.7587 down down correct
GXTG.US Global X Funds 20251031 0 28 28.06 27.9478 27.9478 879 27.6362 down down correct
HERD.US Pacer Cash Cows Fund of Funds ETF 20251031 0 42.77 42.909 42.765 42.909 3900 41.7871 up up correct
HERO.US Global X Funds 20251031 0 32.47 32.73 32.41 32.645 41900 32.284 up up correct
HLAL.US Wahed FTSE USA Shariah ETF 20251031 0 61.93 61.93 61.155 61.39 54000 61.3145 down down correct
HNDL.US Strategy Shares 20251031 0 22.31 22.36 22.21 22.25 115700 21.736 down down correct
HYDR.US Global X Hydrogen ETF 20251031 0 44.3 44.365 42.55 44.18 50700 42.93 down down correct
HYLS.US First Trust Tactical High Yield ETF 20251031 0 41.95 41.95 41.76 41.85 168835 40.7322 down down correct
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20251031 0 47.332 47.37 47.26 47.275 4900 46.1116 down down correct
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20251031 0 22.53 22.55 22.42 22.455 127101 22.0324 down down correct
IBB.US iShares Biotechnology ETF 20251031 0 156.79 159.79 156 159.38 1999402 159.2078 up up correct
IBBQ.US Invesco Nasdaq Biotechnology ETF 20251031 0 26.42 26.762 26.42 26.71 18300 26.6251 up up correct
IBTA.US iShares Trust 20251031 0 32.26 32.94 31.755 32.26 353000 32.26
IBTF.US iShares Trust 20251031 0 23.36 23.37 23.36 23.365 783100 23.2097 up up correct
IBTG.US iShares Trust 20251031 0 22.95 22.95 22.94 22.94 371000 22.5682 down down correct
IBTH.US iShares Trust 20251031 0 22.51 22.52 22.501 22.515 282900 22.1664 up up correct
IBTI.US iShares Trust 20251031 0 22.4 22.41 22.39 22.405 188300 22.0644 up up correct
IBTJ.US iShares Trust 20251031 0 21.97 21.99 21.97 21.985 136000 21.6558 up up correct
IBTK.US iShares iBonds Dec 2030 Term Treasury ETF 20251031 0 19.9 19.9173 19.9 19.905 100726 19.606 up up correct
IBTL.US iShares iBonds Dec 2031 Term Treasury ETF 20251031 0 20.61 20.63 20.61 20.615 67400 20.2922 up up correct
ICLN.US iShares Global Clean Energy ETF 20251031 0 17.12 17.325 17.055 17.3 4080168 17.1662 up up correct
IEF.US iShares 7 20251031 0 96.87 96.95 96.7899 96.85 9739897 95.3615 down down correct
IEI.US iShares 3 20251031 0 119.73 119.7999 119.68 119.75 1839429 117.9781 up up correct
IEUS.US iShares MSCI Europe Small 20251031 0 66.7955 66.7955 66.7955 66.7955 803 65.9957
IFGL.US iShares International Developed Real Estate ETF 20251031 0 22.73 22.76 22.62 22.725 35824 22.4159 down down correct
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20251031 0 24.39 24.4821 24.29 24.4075 7588 24.2585 up up correct
IGF.US iShares Trust 20251031 0 61.13 61.155 60.795 61 737567 60.0243 down down correct
IGIB.US iShares 5 20251031 0 54.2 54.2 54.0301 54.07 3710288 53.0211 down down correct
IGOV.US iShares International Treasury Bond ETF 20251031 0 42.39 42.39 42.1201 42.17 129432 41.5831 down down correct
IGSB.US iShares 1 20251031 0 53.04 53.07 53.005 53.01 5267359 52.0209 down down correct
IHYF.US Invesco High Yield Bond Factor ETF 20251031 0 22.65 22.7 22.65 22.6584 20663 22.1598 up up correct
IJT.US iShares S&P Small 20251031 0 139.14 139.89 138.715 139.63 78826 139.2257 up up correct
IMCV.US iShares Morningstar Mid 20251031 0 79.45 79.85 79.15 79.68 21200 79.165 up up correct
INDY.US iShares India 50 ETF 20251031 0 53.01 53.11 52.82 52.98 90928 48.9315 down down correct
INFR.US Legg Mason Global Infrastructure ETF 20251031 0 27.05 27.109 27.05 27.109 1300 26.6407 up up correct
IPKW.US Invesco International BuyBack Achievers ETF 20251031 0 52.49 52.6499 52.32 52.5724 55457 51.8772 up up correct
ISHG.US iShares 1 20251031 0 75.49 75.49 75.0385 75.0761 42351 73.9975 down down correct
ISTB.US iShares Core 1 20251031 0 48.88 48.8899 48.86 48.86 262188 48.0176 down down correct
IUS.US Invesco RAFI Strategic US ETF 20251031 0 56.22 56.2526 55.8825 56.13 19478 55.9228 down down correct
IUSB.US iShares Core Total USD Bond Market ETF 20251031 0 46.92 46.935 46.83 46.83 11589480 46.0283 down down correct
IUSG.US iShares Core S&P U.S. Growth ETF 20251031 0 171.118 171.34 169.2011 169.83 310475 169.5618 down down correct
IUSV.US iShares Core S&P U.S. Value ETF 20251031 0 101 101.31 100.56 101.0269 633198 100.4879 up up correct
IXUS.US iShares Core MSCI Total International Stock ETF 20251031 0 84.1 84.1 83.62 83.95 1381055 82.4021 down down correct
JKI.US iShares Morningstar Mid 20251031 0 79.45 79.85 79.15 79.6792 21245 79.6792 up up correct
JOET.US Virtus ETF Trust II 20251031 0 42.6 42.85 42.521 42.736 72500 42.4606 up up correct
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20251031 0 74.62 74.69 73.7777 74.3809 18704 74.2563 down down correct
KBWB.US Invesco Exchange 20251031 0 76.37 77.215 76.13 77 1474353 76.5991 up up correct
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20251031 0 13.39 13.49 13.28 13.46 254748 12.8973 up up correct
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20251031 0 116.52 116.72 115.8391 116.3765 27930 115.8247 down down correct
KBWR.US Invesco KBW Regional Banking ETF 20251031 0 57.505 57.5569 57.505 57.5569 767 57.1556 up up correct
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20251031 0 14.99 15.07 14.84 15.03 291843 14.5632 up up correct
KRMA.US Global X Conscious Companies ETF 20251031 0 41.9001 44.32 41.9001 44.2624 29505 43.3069 up up correct
KROP.US Global X Funds 20251031 0 30 30.285 30 30.129 1296 29.535 up up correct
LDEM.US iShares ESG MSCI EM Leaders ETF 20251031 0 59.6 59.815 59.6 59.815 600 58.5156 up up correct
LDSF.US First Trust Exchange 20251031 0 19.08 19.15 19.08 19.119 38900 18.7587 up up correct
LEGR.US First Trust Exchange 20251031 0 58.55 58.55 58.07 58.2553 39667 57.9983 down down correct
LMBS.US First Trust Low Duration Opportunities ETF 20251031 0 49.98 49.98 49.89 49.93 895394 49.0889 down down correct
LRGE.US ClearBridge Large Cap Growth ESG ETF 20251031 0 86.66 86.66 85.51 85.9401 7802 85.833 down down correct
LVHD.US Legg Mason Low Volatility High Dividend ETF 20251031 0 40.2 40.3095 39.99 40.21 73732 39.4374 up up correct
MBB.US iShares Trust 20251031 0 95.67 95.72 95.4701 95.55 2932935 93.8823 down down correct
MCHI.US iShares MSCI China ETF 20251031 0 63.43 63.74 63.0918 63.57 2778176 62.8024 up up correct
MDIV.US First Trust Multi 20251031 0 15.7 15.7 15.5974 15.65 130393 15.2625 down down correct
MILN.US Global X Millennials Consumer ETF 20251031 0 47.31 47.4582 47.1 47.2671 8893 47.168 down down correct
NFTY.US First Trust Exchange 20251031 0 58.77 58.9 58.6 58.75 14000 58.0212 down up incorrect
NXTG.US First Trust Exchange 20251031 0 110.1 110.1 109.35 109.7653 4246 109.2275 down up incorrect
ONEQ.US Fidelity Nasdaq Composite Index ETF 20251031 0 94.23 94.23 92.8801 93.42 237823 93.2685 down up incorrect
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20251031 0 13.59 13.63 13.54 13.58 8612284 13.0725 down up incorrect
PDP.US Invesco DWA Momentum ETF 20251031 0 121.46 122.1 120.56 121.61 9200 121.61 up down incorrect
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20251031 0 20.57 20.695 20.41 20.6626 287819 20.3412 up down incorrect
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20251031 0 97.84 98.73 97.73 98.65 2500 98.65 up up correct
PFF.US iShares Preferred and Income Securities ETF 20251031 0 31.39 31.39 31.18 31.21 3094693 30.5953 down down correct
PFI.US Invesco DWA Financial Momentum ETF 20251031 0 56 56.49 56 56.49 3568 56.3675 up down incorrect
PFM.US Invesco Dividend Achievers ETF 20251031 0 50.91 50.91 50.63 50.8551 5092 50.6731 down up incorrect
PGJ.US Invesco Golden Dragon China ETF 20251031 0 31.56 31.93 31.36 31.83 37928 31.6101 up down incorrect
PHO.US Invesco Water Resources ETF 20251031 0 71.36 71.6293 71.0301 71.44 51721 71.3568 up down incorrect
PID.US Invesco International Dividend Achievers ETF 20251031 0 21.26 21.35 21.2295 21.3202 70798 21.2048 up down incorrect
PIE.US Invesco DWA Emerging Markets Momentum ETF 20251031 0 24.265 24.36 24.205 24.34 21053 24.0999 up down incorrect
PIO.US Invesco Global Water ETF 20251031 0 44.83 44.9 44.72 44.8599 8047 44.8202 up up correct
PIZ.US Invesco DWA Developed Markets Momentum ETF 20251031 0 48.36 48.46 48.15 48.3476 26083 48.1466 down down correct
PKW.US Invesco BuyBack Achievers ETF 20251031 0 129.16 130.02 128.59 129.7106 32233 129.4484 up up correct
PNQI.US Invesco NASDAQ Internet ETF 20251031 0 56.21 56.37 56.03 56.12 11400 56.12 down down correct
PPH.US VanEck Vectors ETF Trust 20251031 0 91.74 92.695 91.55 92.54 426986 92.2644 up up correct
PRFZ.US Invesco FTSE RAFI US 1500 Small 20251031 0 45.3 45.45 44.9638 45.38 78240 45.2694 up up correct
PRN.US Invesco DWA Industrials Momentum ETF 20251031 0 180.82 183.63 180.82 183.28 4500 183.28 up up correct
PSC.US Principal Exchange 20251031 0 56.59 56.718 56.1 56.51 117261 56.4325 down down correct
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20251031 0 31.28 31.28 30.91 30.9766 6887 30.8397 down down correct
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20251031 0 102.5891 102.5891 102.5891 102.5891 352 102.3162
PSCE.US Invesco S&P SmallCap Energy ETF 20251031 0 42.7368 43.18 42.65 43.11 10348 42.8125 up up correct
PSCF.US Invesco S&P SmallCap Financials ETF 20251031 0 54.35 54.7118 54.35 54.7118 252 54.4385 up up correct
PSCH.US Invesco S&P SmallCap Health Care ETF 20251031 0 42.11 42.44 41.84 42.33 5400 42.33 up up correct
PSCI.US Invesco S&P SmallCap Industrials ETF 20251031 0 148.27 149.3836 148.27 149.3836 1578 147.6691 up up correct
PSCM.US Invesco S&P SmallCap Materials ETF 20251031 0 74.22 74.5956 74.22 74.5956 1283 74.3416 up up correct
PSCT.US Invesco S&P SmallCap Information Technology ETF 20251031 0 57.87 58.41 57.28 57.97 44800 57.97 up up correct
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20251031 0 59.23 59.66 59.16 59.5955 2426 59.3555 up up correct
PSET.US Principal Exchange 20251031 0 76.894 77.04 76.576 76.8124 2182 76.6756 down down correct
PSL.US Invesco Exchange 20251031 0 103.47 103.47 102.56 102.91 1824 102.6725 down down correct
PTF.US Invesco Exchange 20251031 0 82.52 83 80.87 82.27 24600 82.27 down down correct
PTH.US Invesco DWA Healthcare Momentum ETF 20251031 0 48.52 48.805 48.29 48.6377 7184 47.2017 up up correct
PUI.US Invesco DWA Utilities Momentum ETF 20251031 0 46.589 46.78 46.3 46.656 4450 46.389 up down incorrect
PXI.US Invesco DWA Energy Momentum ETF 20251031 0 46.7501 46.8 46.45 46.7869 1486 46.548 up up correct
PY.US Principal Exchange 20251031 0 51.52 51.73 51.38 51.5833 10142 51.3091 up up correct
PYZ.US Invesco DWA Basic Materials Momentum ETF 20251031 0 105.055 105.1061 104.7067 104.7067 515 104.5618 down down correct
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20251031 0 53.305 53.5082 52.82 53.4663 118231 53.0284 up up correct
QAT.US iShares MSCI Qatar ETF 20251031 0 19.23 19.33 19.23 19.3 9300 19.0695 up up correct
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20251031 0 45.75 46.6 45.75 46.52 257988 46.4761 up down incorrect
QCLR.US Global X NASDAQ 100® Collar 95 20251031 0 33.17 33.17 33.17 33.17 200 28.9471
QQEW.US First Trust NASDAQ 20251031 0 143.77 144.49 143.37 144.0648 38491 143.878 up down incorrect
QQJG.US Invesco ESG NASDAQ Next Gen 100 ETF 20251031 0 27.67 27.8069 27.645 27.8069 526 24.47 up down incorrect
QQMG.US Invesco ESG NASDAQ 100 ETF 20251031 0 43.91 43.91 43.33 43.532 21100 43.4859 down up incorrect
QQQ.US Invesco QQQ Trust Series 1 20251031 0 634.17 634.2 626.69 629.07 66305148 628.2605 down up incorrect
QQQA.US ProShares Trust 20251031 0 50.84 50.84 50.44 50.563 3800 50.56 down down correct
QQQJ.US Invesco NASDAQ Next Gen 100 ETF 20251031 0 36.5 36.69 36.2462 36.62 91246 36.5554 up up correct
QQQM.US Invesco NASDAQ 100 ETF 20251031 0 261.07 261.07 258.02 258.96 5000259 258.6308 down down correct
QQXT.US First Trust NASDAQ 20251031 0 97.86 98.42 97.46 98.3 7900 97.6196 up up correct
QRMI.US Global X NASDAQ 100® Risk Managed Income ETF 20251031 0 16.091 16.14 16.07 16.13 7400 15.4926 up up correct
QTEC.US First Trust Exchange 20251031 0 241.98 243.44 240.57 241.81 109500 241.81 down down correct
QTR.US Global X NASDAQ 100 Tail Risk ETF 20251031 0 37.19 37.19 36.966 37.054 3000 31.3105 down down correct
QYLD.US Global X NASDAQ 100 Covered Call ETF 20251031 0 17.46 17.47 17.4 17.43 8369351 16.7436 down down correct
QYLG.US Global X Funds 20251031 0 30.47 30.499 30.285 30.36 26500 26.8662 down down correct
RDVY.US First Trust Rising Dividend Achievers ETF 20251031 0 67.41 67.51 66.93 67.28 1153781 67.0896 down down correct
REIT.US ALPS Active REIT ETF 20251031 0 26.24 26.56 26.24 26.489 19800 26.2821 up up correct
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20251031 0 77.489 77.53 77.348 77.5127 1657 76.5555 up up correct
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20251031 0 78.53 78.53 78.21 78.3934 18600 77.7547 down down correct
RFEU.US First Trust RiverFront Dynamic Europe ETF 20251031 0 72.37 72.37 72.37 72.37 5 71.7117
RING.US iShares MSCI Global Gold Miners ETF 20251031 0 62.23 62.23 60.68 61.36 340967 61.0423 down down correct
RNDV.US First Trust US Equity Dividend Select ETF 20251031 0 35.34 35.48 35.24 35.4101 8195 35.4101 up up correct
RNEM.US First Trust Exchange 20251031 0 54.505 54.59 54.505 54.5464 1774 54.2198 up up correct
RNMC.US First Trust Mid Cap US Equity Select ETF 20251031 0 34.9887 34.9887 34.75 34.9069 6976 34.9069 down down correct
RNRG.US Global X Renewable Energy Producers ETF 20251031 0 33.04 33.43 33.04 33.215 1731 32.8432 up up correct
RNSC.US First Trust Small Cap US Equity Select ETF 20251031 0 30.2 30.3632 30.2 30.3632 213 30.3632 up up correct
ROBT.US First Trust Exchange 20251031 0 55.79 56.119 55.37 55.97 75000 55.97 up up correct
RTH.US VanEck Vectors ETF Trust 20251031 0 251.2419 251.56 249.92 250.1867 2937 247.7917 down down correct
SARK.US Tuttle Capital Short Innovation ETF 20251031 0 28.17 28.17 27.24 27.57 932931 26.7705 down down correct
SCZ.US iShares MSCI EAFE Small 20251031 0 76.53 76.53 75.991 76.21 7474786 74.7502 down down correct
SDG.US iShares MSCI Global Impact ETF 20251031 0 83.83 84.5845 83.83 84.5845 1108 83.7365 up up correct
SDVY.US First Trust Exchange 20251031 0 37.42 37.46 37.14 37.33 1275490 37.2063 down down correct
SHV.US iShares Short Treasury Bond ETF 20251031 0 110.495 110.5 110.49 110.49 2912448 108.7744 down up incorrect
SHY.US iShares Trust 20251031 0 82.98 82.99 82.96 82.98 3593078 81.749
SKOR.US FlexShares Credit 20251031 0 49.3 49.3 49.22 49.2303 35106 48.3068 down up incorrect
SKYU.US ProShares Ultra Cloud Computing 20251031 0 44.62 45.22 44.62 44.947 67200 44.8035 up up correct
SKYY.US First Trust Exchange 20251031 0 140.23 142.99 140.23 142.49 119500 142.49 up up correct
SLQD.US iShares Trust 20251031 0 50.85 50.85 50.78 50.81 123452 49.9122 down down correct
SLVO.US Credit Suisse X 20251031 0 91.92 91.92 90.47 90.95 23400 74.7543 down down correct
SMH.US VanEck Vectors Semiconductor ETF 20251031 0 366.88 368.43 360.5 363.02 4917900 361.8939 down down correct
SNSR.US Global X Internet of Things ETF 20251031 0 38.645 38.645 38.3201 38.61 58086 38.4549 down down correct
SOCL.US Global X Funds 20251031 0 57.975 58.46 57.94 57.9926 2489 57.8585 up up correct
SOXQ.US Invesco PHLX Semiconductor ETF 20251031 0 57.51 57.79 56.46 56.91 397500 56.8466 down down correct
SOXX.US iShares Semiconductor ETF 20251031 0 308.7 311.32 304.26 306.55 5163900 306.1015 down down correct
SPC.US CrossingBridge Pre 20251031 0 23.5199 23.5199 21.87 21.885 3498 19.1687 down down correct
SPRX.US Spear Alpha ETF 20251031 0 43.21 44.33 43.06 43.73 319700 43.73 up up correct
SQLV.US Legg Mason ETF Investment Trust 20251031 0 41.67 41.79 41.67 41.7461 2670 41.6061 up up correct
SQQQ.US ProShares Trust 20251031 0 12.85 13.33 12.85 13.16 33844980 64.3267 up up correct
SRET.US Global X SuperDividend REIT ETF 20251031 0 21.42 21.63 21.37 21.63 10304 20.9189 up up correct
SUSB.US iShares ESG 1 20251031 0 25.31 25.31 25.2801 25.29 157492 24.8202 down down correct
SUSC.US iShares ESG USD Corporate Bond ETF 20251031 0 23.63 23.63 23.545 23.5562 144250 23.1277 down down correct
SUSL.US iShares ESG MSCI USA Leaders ETF 20251031 0 121.36 121.5 120.465 121.05 4300 120.6946 down down correct
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20251031 0 101.21 101.268 100.2 100.87 67849 100.376 down down correct
TLT.US iShares 20+ Year Treasury Bond ETF 20251031 0 90.56 90.66 90.2 90.29 38247300 88.6623 down down correct
TQQQ.US ProShares UltraPro QQQ 20251031 0 119.49 119.49 115.38 116.72 122666800 58.2688 down down correct
TUR.US iShares Inc. 20251031 0 34.02 34.16 33.98 34.15 104337 33.8026 up up correct
UAE.US iShares MSCI UAE ETF 20251031 0 19.81 19.81 19.63 19.68 100300 19.4891 down down correct
UCRD.US VictoryShares ESG Corporate Bond ETF 20251031 0 21.801 21.801 21.801 21.801 100 21.5164
UCYB.US ProShares Ultra Nasdaq Cybersecurity 20251031 0 62.811 62.811 62.811 62.811 400 62.3796
UFO.US Procure ETF Trust II 20251031 0 37.27 37.75 36.965 37.69 92500 37.6028 up up correct
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20251031 0 52.34 52.34 52.1401 52.16 1588303 51.161 down down correct
USMC.US Principal U.S. Mega 20251031 0 69.64 69.64 69.075 69.3444 67714 69.2037 down down correct
USOI.US Credit Suisse X 20251031 0 49.76 50 49.51 49.786 48700 47.2582 up up correct
USXF.US iShares ESG Advanced MSCI USA ETF 20251031 0 59.09 59.26 58.565 58.82 67900 58.6369 down down correct
VCIT.US Vanguard Intermediate 20251031 0 84.23 84.26 84.0001 84.05 11875060 82.4407 down down correct
VCLT.US Vanguard Long 20251031 0 77.98 78.0407 77.38 77.42 4262482 75.7375 down down correct
VCSH.US Vanguard Scottsdale Funds 20251031 0 79.925 79.96 79.88 79.9 8197492 78.4559 down down correct
VGIT.US Vanguard Intermediate 20251031 0 60.175 60.21 60.1401 60.18 2936177 59.2507 up up correct
VGLT.US Vanguard Scottsdale Funds 20251031 0 57.52 57.565 57.33 57.39 2493651 56.3545 down down correct
VGSH.US Vanguard Short 20251031 0 58.84 58.86 58.84 58.85 2919208 57.9374 up up correct
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20251031 0 89.39 89.39 88.95 89.3 197978 88.7801 down down correct
VMBS.US Vanguard Mortgage 20251031 0 47.2 47.26 47.12 47.16 2450663 46.3499 down down correct
VNQI.US Vanguard Global ex 20251031 0 47.12 47.18 46.985 47.14 206300 45.0008 up up correct
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20251031 0 310.5 310.5 308 309.05 60385 308.1782 down down correct
VONG.US Vanguard Scottsdale Funds 20251031 0 126.22 126.22 124.47 124.91 3111697 124.7687 down down correct
VONV.US Vanguard Scottsdale Funds 20251031 0 89.49 90.02 89.33 89.79 1127286 89.3129 up up correct
VPN.US Global X Funds 20251031 0 22.31 22.56 22.16 22.36 616889 22.2171 up up correct
VRIG.US Invesco Actively Managed Exchange 20251031 0 25.08 25.09 25.08 25.085 132996 24.6915 up up correct
VSDA.US VictoryShares Dividend Accelerator ETF 20251031 0 51.71 51.92 51.65 51.8783 32111 51.4444 up up correct
VSMV.US VictoryShares US Multi 20251031 0 53.74 53.7401 53.48 53.7401 12615 53.5207 up up correct
VTC.US Vanguard Scottsdale Funds 20251031 0 78.62 78.62 78.27 78.29 58763 76.7476 down down correct
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20251031 0 302.06 302.06 300.2 300.8572 10181 299.966 down down correct
VTIP.US Vanguard Malvern Funds 20251031 0 50.01 50.045 50 50.04 1775881 49.3301 up up correct
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20251031 0 240.25 241.9399 238.796 241.4137 18639 240.7462 up up correct
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20251031 0 99.06 99.7699 98.52 99.54 3244686 99.1458 up up correct
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20251031 0 155.97 156.21 154.9999 156.21 11115 155.3968 up up correct
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20251031 0 68.07 68.0799 67.89 68 710988 66.4021 down down correct
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20251031 0 74.84 74.85 74.36 74.63 7293606 73.284 down down correct
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20251031 0 85.34 85.34 84.96 85.23 711581 84.3371 down up incorrect
WCBR.US WisdomTree Trust 20251031 0 31.16 31.569 30.87 31.445 15400 31.445 up down incorrect
WOOD.US iShares Global Timber & Forestry ETF 20251031 0 69.7 69.7 69.0701 69.3912 4179 68.37 down up incorrect
XT.US iShares Exponential Technologies ETF 20251031 0 74.93 75.325 74.671 75.19 62769 69.8343 up down incorrect
YLCO.US Global X YieldCo & Renewable Energy Income ETF 20251031 0 33.04 33.43 33.04 33.215 1731 32.8432 up down incorrect
YLDE.US ClearBridge Dividend Strategy ESG ETF 20251031 0 53.0962 54.075 53.03 53.2913 14967 51.7237 up up correct

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