CollectAI

close-nasdaq_etfs

2025/11/03

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20251103 0 84.27 84.5628 84.1 84.495 1827 84.3904 up up correct
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20251103 0 95.64 95.71 95.05 95.62 263908 94.446 down down correct
ACWI.US iShares Trust 20251103 0 142.12 142.12 141.02 141.72 3650463 140.4857 down down correct
ACWX.US iShares MSCI ACWI ex U.S. ETF 20251103 0 66.57 66.57 66.21 66.5 835259 65.4644 down up incorrect
AGNG.US Global X Aging Population ETF 20251103 0 33.81 33.81 33.64 33.74 4500 33.5803 down up incorrect
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20251103 0 22.4302 22.57 22.4302 22.46 46642 22.1801 up down incorrect
AIA.US iShares Trust 20251103 0 100.11 100.33 99.42 100.11 58270 98.3951
AIQ.US Global X Artificial Intelligence & Technology ETF 20251103 0 53.71 53.75 53.09 53.56 1755200 53.5131 down down correct
AIRR.US First Trust Exchange 20251103 0 100.26 100.26 98.6 99.74 276983 99.713 down down correct
ALTY.US Global X Funds 20251103 0 11.89 11.93 11.8702 11.925 4300 11.5528 up up correct
ANGL.US VanEck Vectors ETF Trust 20251103 0 29.35 29.35 29.2601 29.27 1077998 28.6741 down down correct
AQWA.US Global X Funds 20251103 0 19.48 19.48 19.31 19.42 69800 19.246 down up incorrect
BBH.US VanEck Vectors Biotech ETF 20251103 0 180.92 180.92 177.3457 180.0321 11393 179.1346 down up incorrect
BGRN.US iShares Trust 20251103 0 48.21 48.21 47.96 48 18621 47.3306 down up incorrect
BIB.US ProShares Ultra Nasdaq Biotechnology 20251103 0 71.36 71.36 67.51 69.6521 9224 69.5385 down down correct
BIS.US ProShares UltraShort Nasdaq Biotechnology 20251103 0 10.93 11.4675 10.93 11.1363 16248 11.0123 up up correct
BJK.US VanEck Vectors Gaming ETF 20251103 0 41.04 41.2274 41.04 41.19 2508 39.8553 up up correct
BKCH.US Global X Blockchain ETF 20251103 0 111.72 113.54 104.93 108.46 137700 106.4962 down down correct
BLCN.US Siren ETF Trust 20251103 0 28.99 29.331 28.351 28.562 9600 27.7422 down down correct
BND.US Vanguard Bond Index Funds 20251103 0 74.235 74.29 74.165 74.25 7085098 73.3005 up up correct
BNDW.US Vanguard Total World Bond ETF 20251103 0 69.79 69.815 69.712 69.7665 105024 68.4298 down down correct
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20251103 0 49.71 49.73 49.66 49.7 3721723 48.4104 down down correct
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20251103 0 38.18 38.3486 37.735 38.25 1060813 38.0856 up up correct
BSCP.US Invesco BulletShares 2025 Corporate Bond ETF 20251103 0 20.68 20.7 20.68 20.695 1542239 20.5936 up down incorrect
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20251103 0 19.57 19.57 19.56 19.565 684040 19.2981 down up incorrect
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20251103 0 19.72 19.72 19.7 19.7 1059590 19.4229 down up incorrect
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20251103 0 20.56 20.56 20.54 20.55 973638 20.2539 down up incorrect
BSCT.US Invesco BulletShares 2029 Corporate Bond ETF 20251103 0 18.78 18.8 18.78 18.79 613500 18.5165 up down incorrect
BSCU.US Invesco BulletShares 2030 Corporate Bond ETF 20251103 0 16.9 16.9 16.87 16.87 1871800 16.6215 down up incorrect
BSCV.US Invesco BulletShares 2031 Corporate Bond ETF 20251103 0 16.64 16.659 16.63 16.64 278300 16.3919
BSJP.US Invesco BulletShares 2025 High Yield Corporate Bond ETF 20251103 0 23.05 23.0699 23.05 23.05 166800 22.9534
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20251103 0 23.37 23.375 23.3598 23.365 132516 22.9354 down down correct
BSJR.US Invesco BulletShares 2027 High Yield Corporate Bond ETF 20251103 0 22.64 22.64 22.6 22.615 133300 22.1957 down down correct
BSJS.US Invesco BulletShares 2028 High Yield Corporate Bond ETF 20251103 0 22 22 21.9 21.91 140200 21.469 down down correct
BSJT.US Invesco BulletShares 2029 High Yield Corporate Bond ETF 20251103 0 21.5 21.5 21.36 21.395 102300 20.9359 down down correct
BSMP.US Invesco Exchange 20251103 0 24.52 24.52 24.51 24.51 37148 24.4527 down down correct
BSMQ.US Invesco Exchange 20251103 0 23.63 23.67 23.6 23.65 49200 23.4391 up up correct
BSMR.US Invesco Exchange 20251103 0 23.67 23.67 23.62 23.64 21900 23.4325 down down correct
BSMS.US Invesco Exchange 20251103 0 23.363 23.38 23.34 23.355 11800 23.1435 down down correct
BSMT.US Invesco Exchange 20251103 0 23.06 23.06 23.01 23.03 9100 22.8312 down down correct
BSMU.US Invesco BulletShares 2030 Municipal Bond ETF 20251103 0 22.01 22.01 21.985 21.985 36700 21.7922 down down correct
BSMV.US Invesco BulletShares 2031 Municipal Bond ETF 20251103 0 21.12 21.13 21.1 21.11 10300 20.915 down down correct
BUG.US Global X Funds 20251103 0 34.43 34.58 34.06 34.51 151849 34.4966 up up correct
CARZ.US First Trust NASDAQ Global Auto Index Fund 20251103 0 79.06 79.2 78.92 79.15 57720 78.0774 up up correct
CATH.US Global X S&P 500 Catholic Values ETF 20251103 0 83.36 83.36 82.746 82.9814 35507 82.5802 down down correct
CDC.US Victory Portfolios II 20251103 0 64.97 64.97 64.3 64.7335 31388 64.0426 down down correct
CDL.US Victory Portfolios II 20251103 0 67.86 67.86 67.3 67.5509 3841 66.8344 down down correct
CEFA.US Global X S&P Catholic Values Developed ex 20251103 0 36.68 36.68 36.65 36.65 361 36.0036 down down correct
CFA.US VictoryShares US 500 Volatility Wtd ETF 20251103 0 89.21 89.56 89 89.54 5302 89.1845 up up correct
CFO.US Victory Portfolios II 20251103 0 72.75 72.75 72.2 72.5907 5428 72.3011 down down correct
CIBR.US First Trust Exchange 20251103 0 77.48 77.7 76.62 77.3 669442 77.0878 down down correct
CIL.US Victory Portfolios II 20251103 0 51.8549 51.8549 51.8549 51.8549 93 51.7302
CLOU.US Global X Funds 20251103 0 24.17 24.25 23.8 24.16 104500 24.16 down down correct
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20251103 0 27.07 27.17 26.91 27.1378 1378082 25.164 up up correct
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20251103 0 56.95 57.1356 56.42 57.1356 11518 56.548 up up correct
CTEC.US Global X Funds 20251103 0 61.35 61.35 60.23 60.5294 11559 60.2177 down up incorrect
CXSE.US WisdomTree Trust 20251103 0 42.35 42.35 42.13 42.25 16500 41.9122 down down correct
DALI.US First Trust Dorsey Wright DALI 1 ETF 20251103 0 28.25 28.365 28.1443 28.365 2304 28.3311 up up correct
DAPP.US VanEck Vectors ETF Trust 20251103 0 25.26 25.37 23.86 24.49 526600 24.49 down down correct
DAX.US Global X DAX Germany ETF 20251103 0 44.22 44.36 44.1 44.2137 26165 44.1313 down down correct
DDI.US DoubleDown Interactive Co. Ltd. American Depository Shares 20251103 0 8.9 9.065 8.84 8.85 15328 8.85 down down correct
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20251103 0 38.95 39.2747 38.95 39.2747 2446 39.0113 up up correct
DEMZ.US Democratic Large Cap Core ETF 20251103 0 43.29 43.29 43.105 43.12 1300 42.7077 down down correct
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20251103 0 30.43 30.72 30.43 30.56 8200 30.4717 up up correct
DGRS.US WisdomTree Trust 20251103 0 48.83 48.8831 48.35 48.8767 21290 48.5704 up up correct
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20251103 0 89.23 89.23 88.37 88.78 770057 88.3845 down down correct
DMXF.US iShares ESG Advanced MSCI EAFE Index ETF 20251103 0 76.82 76.98 76.71 76.913 44200 74.4309 up up correct
DRIV.US Global X Funds 20251103 0 30.65 30.8 30.42 30.5137 30697 30.3663 down down correct
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20251103 0 33.6 33.9398 33.6 33.8561 968 33.7764 up up correct
DVOL.US First Trust Exchange 20251103 0 34.45 34.52 34.25 34.51 9300 34.4114 up up correct
DVY.US iShares Trust 20251103 0 138.86 138.86 137.16 138.62 333524 137.069 down down correct
DWAS.US Invesco DWA SmallCap Momentum ETF 20251103 0 94.31 94.31 92.86 93.77 14200 93.77 down down correct
DWAW.US AdvisorShares Trust 20251103 0 44.145 44.241 44.145 44.241 2600 43.9053 up up correct
DWSH.US AdvisorShares Dorsey Wright Short ETF 20251103 0 7.11 7.17 7.095 7.095 15361 6.6714 down up incorrect
DWUS.US AdvisorShares Trust 20251103 0 55.19 55.36 55.18 55.27 2800 55.2537 up down incorrect
DXJS.US WisdomTree Trust 20251103 0 43.03 43.03 42.7203 42.8972 49737 42.6737 down down correct
EBIZ.US Global X Funds 20251103 0 33.61 33.61 33.48 33.5989 2917 33.529 down down correct
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20251103 0 25.044 25.09 25 25.062 8000 24.209 up up correct
EEMA.US iShares MSCI Emerging Markets Asia ETF 20251103 0 96.46 96.75 96.165 96.49 338487 95.2272 up up correct
EFAS.US Global X MSCI SuperDividend EAFE ETF 20251103 0 18.5 18.5995 18.5 18.56 11662 18.1253 up down incorrect
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20251103 0 96.51 96.51 95.925 95.97 9436868 94.4225 down up incorrect
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20251103 0 68 68 66.9255 66.975 4859 65.8262 down down correct
EMIF.US iShares Emerging Markets Infrastructure ETF 20251103 0 26.24 26.273 26.24 26.273 247 25.4887 up up correct
EMXC.US iShares MSCI Emerging Markets ex China ETF 20251103 0 72.96 73.0799 72.61 73.01 1024638 71.646 up up correct
EMXF.US iShares Trust 20251103 0 47.45 47.54 47.35 47.513 7900 46.4293 up up correct
ENZL.US iShares MSCI New Zealand ETF 20251103 0 45.89 45.92 45.5 45.7056 17005 45.1312 down down correct
EQRR.US ProShares Equities for Rising Rates ETF 20251103 0 63.01 63.0172 62.98 63.0172 611 62.8049 up up correct
ESGD.US iShares ESG Aware MSCI EAFE ETF 20251103 0 94.18 94.2499 93.87 94.14 283507 92.3856 down down correct
ESGE.US iShares ESG Aware MSCI EM ETF 20251103 0 45.02 45.07 44.7901 45.02 381878 44.2678
ESGU.US iShares ESG Aware MSCI USA ETF 20251103 0 150.35 150.35 149.1 149.94 318938 149.4815 down down correct
ESMV.US iShares ESG MSCI USA Min Vol Factor ETF 20251103 0 28.461 28.62 28.461 28.62 500 28.4967 up up correct
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20251103 0 113.81 114.0799 112.92 113.38 195549 111.9942 down down correct
EUFN.US iShares MSCI Europe Financials ETF 20251103 0 33.79 33.895 33.71 33.81 545628 33.3324 up up correct
EWJV.US iShares Trust 20251103 0 39.41 39.41 39.21 39.34 170200 37.7025 down down correct
EWZS.US iShares MSCI Brazil Small 20251103 0 13.77 13.82 13.67 13.7 103835 13.3248 down down correct
FAAR.US First Trust Exchange 20251103 0 30.19 30.365 30.1504 30.225 926043 27.5346 up up correct
FAB.US First Trust Exchange 20251103 0 84.52 85.3558 84.4282 85.3558 1589 84.8739 up up correct
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20251103 0 165.11 165.11 163.34 163.8504 4400 163.8416 down down correct
FALN.US iShares Fallen Angels USD Bond ETF 20251103 0 27.39 27.39 27.31 27.34 3694794 26.7589 down down correct
FCA.US First Trust Exchange 20251103 0 28.65 29.07 28.65 28.98 2300 28.8473 up up correct
FCAL.US First Trust Exchange 20251103 0 49.28 49.33 49.1701 49.255 11728 48.7078 down down correct
FCEF.US First Trust CEF Income Opportunity ETF 20251103 0 22.82 22.935 22.77 22.885 40298 22.3566 up up correct
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20251103 0 44.44 44.69 44.26 44.6151 6028 44.4284 up up correct
FDIV.US First Trust Strategic Income ETF 20251103 0 26.28 26.28 26.06 26.1075 8421 25.9113 down down correct
FDNI.US First Trust Dow Jones International Internet ETF 20251103 0 37.45 37.772 37.4267 37.575 3298 37.1662 up up correct
FDT.US First Trust Exchange 20251103 0 77.27 77.51 77.1801 77.3547 64555 76.2874 up up correct
FDTS.US First Trust Developed Markets ex 20251103 0 55.81 55.9508 55.81 55.9508 4159 55.3409 up down incorrect
FEM.US First Trust Emerging Markets AlphaDEX Fund 20251103 0 27.14 27.17 27.06 27.14 41500 26.9305
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20251103 0 29.32 29.4 29.2 29.36 65798 28.799 up down incorrect
FEMS.US First Trust Exchange 20251103 0 42.4 42.9499 42.321 42.665 47089 42.0195 up up correct
FEP.US First Trust Europe AlphaDEX Fund 20251103 0 51.12 51.27 50.98 51.1 24200 50.5769 down down correct
FEUZ.US First Trust Exchange 20251103 0 58.82 58.889 58.54 58.87 8525 58.4027 up up correct
FEX.US First Trust Large Cap Core AlphaDEX Fund 20251103 0 117.25 117.25 116.4101 116.8939 9371 116.4983 down down correct
FGM.US First Trust Germany AlphaDEX Fund 20251103 0 58.742 58.81 58.742 58.7505 469 58.7134 up up correct
FICS.US First Trust International Developed Cap Strength ETF 20251103 0 38.21 38.21 38.078 38.124 32300 38.0912 down down correct
FID.US First Trust S&P International Dividend Aristocrats ETF 20251103 0 19.68 19.7899 19.68 19.745 7901 19.4531 up up correct
FINX.US Global X FinTech ETF 20251103 0 33.24 33.36 32.65 33.01 74899 32.8227 down down correct
FIXD.US First Trust Exchange 20251103 0 44.48 44.801 44.44 44.4951 391751 43.7892 up up correct
FJP.US First Trust Japan AlphaDEX Fund 20251103 0 66.23 66.65 66.17 66.32 5100 65.0392 up up correct
FKU.US First Trust United Kingdom AlphaDEX Fund 20251103 0 47.81 47.98 47.81 47.85 2000 47.4066 up up correct
FLN.US First Trust Latin America AlphaDEX Fund 20251103 0 21.59 21.7 21.59 21.6832 2095 21.3894 up up correct
FMB.US First Trust Managed Municipal ETF 20251103 0 51.24 51.28 51.14 51.17 65124 50.5722 down down correct
FMHI.US First Trust Exchange 20251103 0 47.89 48.06 47.89 47.975 92763 47.2939 up up correct
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20251103 0 53.25 53.32 52.9721 53.3178 6006 53.0502 up up correct
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20251103 0 124.49 124.49 123.2365 124.1303 11116 123.7583 down down correct
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20251103 0 92.5 92.92 92.21 92.82 45400 92.82 up up correct
FPA.US First Trust Asia Pacific Ex 20251103 0 40 40 39.48 39.8723 2873 38.8339 down down correct
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20251103 0 31.37 31.78 31.325 31.325 1751 31.2253 down down correct
FPXI.US First Trust International Equity Opportunities ETF 20251103 0 61.79 61.79 61.6171 61.6171 1992 61.5473 down down correct
FSZ.US First Trust Switzerland AlphaDEX Fund 20251103 0 76.76 76.89 76.63 76.63 800 76.3525 down down correct
FTA.US First Trust Large Cap Value AlphaDEX Fund 20251103 0 82.62 82.62 81.73 82.3501 18471 81.8565 down down correct
FTAG.US First Trust Exchange 20251103 0 25.21 25.36 25.21 25.36 1261 25.2955 up up correct
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20251103 0 164.18 164.18 162.875 163.4727 6986 163.4398 down down correct
FTCS.US First Trust Capital Strength ETF 20251103 0 91.07 91.24 90.195 90.762 407667 90.5079 down down correct
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20251103 0 26.67 26.805 26.53 26.775 229659 23.09 up up correct
FTHI.US First Trust BuyWrite Income ETF 20251103 0 23.85 23.8521 23.7499 23.82 277865 23.1132 down down correct
FTRI.US First Trust Exchange 20251103 0 14.77 14.77 14.6 14.705 15590 14.5991 down down correct
FTSL.US First Trust Senior Loan Fund 20251103 0 45.8 45.8495 45.7 45.82 194520 44.8678 up up correct
FTSM.US First Trust Enhanced Short Maturity ETF 20251103 0 59.9 59.911 59.89 59.91 799811 59.1204 up up correct
FTXG.US First Trust Nasdaq Food & Beverage ETF 20251103 0 20.83 20.83 20.64 20.74 9638 20.5525 down down correct
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20251103 0 29.98 29.9959 29.98 29.9959 505 29.8769 up up correct
FTXL.US First Trust Nasdaq Semiconductor ETF 20251103 0 127.68 128.16 127.42 127.7188 5222 127.6049 up up correct
FTXN.US First Trust Nasdaq Oil & Gas ETF 20251103 0 27.36 27.49 27.16 27.4848 10216 27.2778 up up correct
FTXO.US First Trust Nasdaq Bank ETF 20251103 0 34.49 34.61 34.1 34.5989 22480 34.3926 up up correct
FTXR.US First Trust Nasdaq Transportation ETF 20251103 0 35.8 35.9105 35.69 35.8 8688 35.6459
FV.US First Trust Dorsey Wright Focus 5 ETF 20251103 0 61.76 61.76 61.06 61.5932 75062 61.4617 down down correct
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20251103 0 35.92 36.0392 35.9 36.02 4052 35.7041 up up correct
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20251103 0 95.26 95.26 93.34 94.34 22500 94.34 down up incorrect
FYT.US First Trust Small Cap Value AlphaDEX Fund 20251103 0 54.21 54.395 54.19 54.395 3383 54.0957 up down incorrect
FYX.US First Trust Exchange 20251103 0 109.77 109.77 108.76 109.4012 10892 109.0566 down up incorrect
GLDI.US Credit Suisse X 20251103 0 168.7 169.64 167.955 168.685 9100 155.7071 down down correct
GNMA.US iShares GNMA Bond ETF 20251103 0 44.35 44.512 44.35 44.485 28260 43.8707 up up correct
GNOM.US Global X Genomics & Biotechnology ETF 20251103 0 44.36 44.6987 43.1 43.8841 29388 43.3282 down down correct
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20251103 0 157.59 157.78 156.575 157.55 303085 157.2077 down down correct
GXTG.US Global X Funds 20251103 0 28.29 28.485 28.29 28.485 858 28.1675 up up correct
HERD.US Pacer Cash Cows Fund of Funds ETF 20251103 0 42.7 42.865 42.53 42.857 3000 41.7365 up up correct
HERO.US Global X Funds 20251103 0 32.64 32.64 32.22 32.414 9100 32.0555 down down correct
HLAL.US Wahed FTSE USA Shariah ETF 20251103 0 61.62 61.62 61.17 61.4 101400 61.3245 down down correct
HNDL.US Strategy Shares 20251103 0 22.26 22.31 22.14 22.23 130600 21.7164 down down correct
HYDR.US Global X Hydrogen ETF 20251103 0 45.4 46.72 44.73 46.18 59000 44.8734 up up correct
HYLS.US First Trust Tactical High Yield ETF 20251103 0 41.85 41.98 41.6856 41.77 302388 40.8741 down down correct
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20251103 0 47.09 47.09 46.9 46.9 5200 45.974 down down correct
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20251103 0 22.49 22.5 22.37 22.4038 71974 21.9822 down down correct
IBB.US iShares Biotechnology ETF 20251103 0 158.98 159.23 154.62 157.46 2473841 157.2899 down down correct
IBBQ.US Invesco Nasdaq Biotechnology ETF 20251103 0 26.64 26.64 26 26.38 11800 26.2961 down down correct
IBTA.US iShares Trust 20251103 0 32.2 32.33 31.045 31.49 323329 31.49 down down correct
IBTF.US iShares Trust 20251103 0 23.29 23.3 23.29 23.295 709000 23.2197 up down incorrect
IBTG.US iShares Trust 20251103 0 22.87 22.88 22.87 22.875 523700 22.5808 up down incorrect
IBTH.US iShares Trust 20251103 0 22.44 22.44 22.43 22.435 1501900 22.1622 down up incorrect
IBTI.US iShares Trust 20251103 0 22.34 22.345 22.32 22.325 159400 22.0556 down down correct
IBTJ.US iShares Trust 20251103 0 21.91 21.93 21.9 21.915 136300 21.6543 up up correct
IBTK.US iShares iBonds Dec 2030 Term Treasury ETF 20251103 0 19.84 19.855 19.8225 19.84 108298 19.6046
IBTL.US iShares iBonds Dec 2031 Term Treasury ETF 20251103 0 20.535 20.556 20.52 20.55 477200 20.2957 up up correct
ICLN.US iShares Global Clean Energy ETF 20251103 0 17.45 17.715 17.425 17.6 6401711 17.4639 up up correct
IEF.US iShares 7 20251103 0 96.42 96.56 96.37 96.5 8012728 95.3159 up down incorrect
IEI.US iShares 3 20251103 0 119.3 119.43 119.275 119.35 2179997 117.9447 up down incorrect
IEUS.US iShares MSCI Europe Small 20251103 0 66.51 66.71 66.49 66.5805 14321 65.7833 up down incorrect
IFGL.US iShares International Developed Real Estate ETF 20251103 0 22.7 22.72 22.61 22.67 8150 22.3617 down down correct
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20251103 0 24.501 24.61 24.37 24.4846 19167 24.3351 down down correct
IGF.US iShares Trust 20251103 0 61.055 61.315 60.725 61.27 565252 60.29 up up correct
IGIB.US iShares 5 20251103 0 53.804 53.81 53.73 53.76 3310828 52.9239 down down correct
IGOV.US iShares International Treasury Bond ETF 20251103 0 42.21 42.2299 41.935 42.05 997770 41.4648 down down correct
IGSB.US iShares 1 20251103 0 52.81 52.81 52.78 52.8 3249926 52.0082 down down correct
IHYF.US Invesco High Yield Bond Factor ETF 20251103 0 22.58 22.59 22.36 22.505 233780 22.0098 down down correct
IJT.US iShares S&P Small 20251103 0 139.91 139.97 138 139.93 127404 139.5249 up up correct
IMCV.US iShares Morningstar Mid 20251103 0 79.68 79.68 78.67 79.45 12400 78.9364 down down correct
INDY.US iShares India 50 ETF 20251103 0 53.05 53.14 52.99 53.13 57928 49.07 up up correct
INFR.US Legg Mason Global Infrastructure ETF 20251103 0 27.045 27.045 27.045 27.045 100 26.5778
IPKW.US Invesco International BuyBack Achievers ETF 20251103 0 52.5 52.6486 52.27 52.5742 49828 51.8789 up up correct
ISHG.US iShares 1 20251103 0 75.39 75.39 74.9318 75.02 17479 73.9422 down down correct
ISTB.US iShares Core 1 20251103 0 48.68 48.6915 48.6641 48.67 375957 47.9999 down up incorrect
IUS.US Invesco RAFI Strategic US ETF 20251103 0 56.24 56.24 55.6509 55.9994 31175 55.7927 down up incorrect
IUSB.US iShares Core Total USD Bond Market ETF 20251103 0 46.66 46.67 46.5841 46.62 4068576 45.9833 down up incorrect
IUSG.US iShares Core S&P U.S. Growth ETF 20251103 0 171.16 171.34 170.04 170.77 386234 170.5003 down up incorrect
IUSV.US iShares Core S&P U.S. Value ETF 20251103 0 101.1 101.225 100.0938 100.82 811922 100.2821 down down correct
IXUS.US iShares Core MSCI Total International Stock ETF 20251103 0 84.14 84.2 83.79 84.14 1076482 82.5886
JKI.US iShares Morningstar Mid 20251103 0 79.68 79.68 78.6677 79.4524 12426 79.4524 down down correct
JOET.US Virtus ETF Trust II 20251103 0 42.83 42.864 42.39 42.806 33200 42.5301 down up incorrect
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20251103 0 74.0038 74.18 73.444 74.1013 54127 73.9772 up down incorrect
KBWB.US Invesco Exchange 20251103 0 76.83 76.99 75.92 76.94 1064892 76.5394 up down incorrect
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20251103 0 13.44 13.49 13.3052 13.47 241703 12.9069 up down incorrect
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20251103 0 115.8 116.015 114.8 116 70963 115.4499 up up correct
KBWR.US Invesco KBW Regional Banking ETF 20251103 0 57.5 57.6928 56.9 57.6928 1150 57.2905 up up correct
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20251103 0 14.98 15.0545 14.815 15.04 146695 14.5729 up up correct
KRMA.US Global X Conscious Companies ETF 20251103 0 44.17 44.2388 44.17 44.1849 4752 43.2311 up up correct
KROP.US Global X Funds 20251103 0 30.1553 30.1553 30.1553 30.1553 295 29.5608
LDEM.US iShares ESG MSCI EM Leaders ETF 20251103 0 59.95 60.16 59.95 60.06 600 58.7553 up up correct
LDSF.US First Trust Exchange 20251103 0 19.11 19.15 19.11 19.125 79700 18.8362 up up correct
LEGR.US First Trust Exchange 20251103 0 58.47 58.5399 58.288 58.3804 3738 58.1229 down down correct
LMBS.US First Trust Low Duration Opportunities ETF 20251103 0 49.91 49.98 49.87 49.925 770320 49.2517 up up correct
LRGE.US ClearBridge Large Cap Growth ESG ETF 20251103 0 86.67 86.797 86.096 86.4229 14965 86.3152 down down correct
LVHD.US Legg Mason Low Volatility High Dividend ETF 20251103 0 40.05 40.05 39.615 39.8823 45472 39.116 down down correct
MBB.US iShares Trust 20251103 0 95.04 95.165 94.995 95.11 3195268 93.7856 up up correct
MCHI.US iShares MSCI China ETF 20251103 0 63.6 63.6258 63.21 63.55 1593894 62.7826 down down correct
MDIV.US First Trust Multi 20251103 0 15.64 15.64 15.54 15.615 69440 15.2964 down down correct
MILN.US Global X Millennials Consumer ETF 20251103 0 47.48 47.48 46.865 47.2328 6224 47.1338 down down correct
NFTY.US First Trust Exchange 20251103 0 59.08 59.08 58.84 58.98 24200 58.2483 down down correct
NXTG.US First Trust Exchange 20251103 0 110.01 110.01 109.4 109.5388 7161 109.0021 down down correct
ONEQ.US Fidelity Nasdaq Composite Index ETF 20251103 0 94.19 94.32 93.45 93.76 340698 93.6079 down down correct
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20251103 0 13.67 13.73 13.59 13.72 5028728 13.2073 up up correct
PDP.US Invesco DWA Momentum ETF 20251103 0 121.16 121.58 120.4 121.34 18800 121.34 up up correct
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20251103 0 20.58 20.61 20.32 20.6 251600 20.2796 up up correct
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20251103 0 98.56 98.56 97.15 97.89 181600 97.89 down down correct
PFF.US iShares Preferred and Income Securities ETF 20251103 0 31.095 31.11 30.92 31.02 4023404 30.5763 down down correct
PFI.US Invesco DWA Financial Momentum ETF 20251103 0 56.2974 56.7214 56.2974 56.6634 3226 56.5405 up up correct
PFM.US Invesco Dividend Achievers ETF 20251103 0 50.86 50.86 50.4609 50.5621 7609 50.3811 down down correct
PGJ.US Invesco Golden Dragon China ETF 20251103 0 31.86 32 31.66 31.92 7268 31.6994 up up correct
PHO.US Invesco Water Resources ETF 20251103 0 71.42 71.42 70.3401 71.1 49306 71.0172 down down correct
PID.US Invesco International Dividend Achievers ETF 20251103 0 21.31 21.4099 21.2168 21.37 64226 21.2543 up up correct
PIE.US Invesco DWA Emerging Markets Momentum ETF 20251103 0 24.47 24.49 24.114 24.3117 108100 24.0719 down down correct
PIO.US Invesco Global Water ETF 20251103 0 44.555 44.85 44.475 44.82 8358 44.7803 up up correct
PIZ.US Invesco DWA Developed Markets Momentum ETF 20251103 0 48.82 49.14 48.76 49.14 93697 48.9357 up up correct
PKW.US Invesco BuyBack Achievers ETF 20251103 0 129.79 129.79 128.02 129.43 34937 129.1683 down up incorrect
PNQI.US Invesco NASDAQ Internet ETF 20251103 0 56.47 56.47 55.81 56.03 17700 56.03 down up incorrect
PPH.US VanEck Vectors ETF Trust 20251103 0 92.55 93.02 92.16 92.84 397560 92.5635 up up correct
PRFZ.US Invesco FTSE RAFI US 1500 Small 20251103 0 45.32 45.32 44.68 45.3 78720 45.1896 down up incorrect
PRN.US Invesco DWA Industrials Momentum ETF 20251103 0 183.74 184.04 181.85 183.7 5000 183.7 down up incorrect
PSC.US Principal Exchange 20251103 0 56.45 56.52 55.86 56.48 58138 56.4026 up down incorrect
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20251103 0 31.31 31.5759 30.97 31.5759 6690 31.4364 up up correct
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20251103 0 101.2137 101.544 101.2137 101.544 536 101.2738 up up correct
PSCE.US Invesco S&P SmallCap Energy ETF 20251103 0 43.22 43.8 42.72 43.7689 8235 43.4668 up up correct
PSCF.US Invesco S&P SmallCap Financials ETF 20251103 0 54.5009 54.7787 54.5009 54.7787 702 54.5051 up up correct
PSCH.US Invesco S&P SmallCap Health Care ETF 20251103 0 42.54 42.54 41.68 42.37 10000 42.37 down down correct
PSCI.US Invesco S&P SmallCap Industrials ETF 20251103 0 149.42 149.42 148.349 148.8966 2390 147.1877 down down correct
PSCM.US Invesco S&P SmallCap Materials ETF 20251103 0 73.9 74.1903 73.77 74.1903 1490 73.9377 up up correct
PSCT.US Invesco S&P SmallCap Information Technology ETF 20251103 0 59.06 59.06 57.07 58.36 36300 58.36 down down correct
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20251103 0 59.34 60.8103 59.34 60.8103 475 60.5654 up up correct
PSET.US Principal Exchange 20251103 0 76.74 76.75 76.6 76.6536 6991 76.5171 down down correct
PSL.US Invesco Exchange 20251103 0 102 102.6 101.755 102.5999 3395 102.3631 up up correct
PTF.US Invesco Exchange 20251103 0 84.05 84.05 81.27 82.17 23700 82.17 down up incorrect
PTH.US Invesco DWA Healthcare Momentum ETF 20251103 0 48.57 48.57 47.62 48.0596 9760 46.6407 down up incorrect
PUI.US Invesco DWA Utilities Momentum ETF 20251103 0 46.39 46.8372 46.2755 46.8372 17354 46.5692 up down incorrect
PXI.US Invesco DWA Energy Momentum ETF 20251103 0 46.55 46.9915 46.55 46.9915 3595 46.7516 up up correct
PY.US Principal Exchange 20251103 0 51.34 51.3499 51.17 51.3128 9144 51.04 down down correct
PYZ.US Invesco DWA Basic Materials Momentum ETF 20251103 0 103.67 103.67 101.9429 102.0967 176624 101.9554 down up incorrect
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20251103 0 53.105 53.6842 53.07 53.6842 18292 53.2445 up down incorrect
QAT.US iShares MSCI Qatar ETF 20251103 0 19.29 19.37 19.26 19.315 13900 19.0844 up down incorrect
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20251103 0 46.58 46.98 46.11 46.5365 174754 46.4926 down down correct
QCLR.US Global X NASDAQ 100® Collar 95 20251103 0 33.25 33.25 33.25 33.25 100 29.0169
QQEW.US First Trust NASDAQ 20251103 0 144.4 144.6966 143.22 143.79 23578 143.6036 down down correct
QQJG.US Invesco ESG NASDAQ Next Gen 100 ETF 20251103 0 27.82 27.85 27.65 27.8269 3754 24.4876 up up correct
QQMG.US Invesco ESG NASDAQ 100 ETF 20251103 0 43.98 43.98 43.608 43.707 31000 43.6607 down down correct
QQQ.US Invesco QQQ Trust Series 1 20251103 0 635.11 635.82 629.85 632.08 37154312 631.2666 down down correct
QQQA.US ProShares Trust 20251103 0 50.95 50.99 50.81 50.836 2000 50.833 down down correct
QQQJ.US Invesco NASDAQ Next Gen 100 ETF 20251103 0 36.69 36.69 36.12 36.65 66636 36.5854 down down correct
QQQM.US Invesco NASDAQ 100 ETF 20251103 0 261.48 261.75 259.3 260.23 4537417 259.8992 down down correct
QQXT.US First Trust NASDAQ 20251103 0 97.99 97.99 97.34 97.96 4600 97.282 down down correct
QRMI.US Global X NASDAQ 100® Risk Managed Income ETF 20251103 0 16.16 16.16 16.09 16.133 3900 15.4955 down down correct
QTEC.US First Trust Exchange 20251103 0 243.81 243.97 240.55 242.42 48000 242.42 down down correct
QTR.US Global X NASDAQ 100 Tail Risk ETF 20251103 0 37.253 37.253 37.155 37.155 8000 31.3958 down down correct
QYLD.US Global X NASDAQ 100 Covered Call ETF 20251103 0 17.46 17.48 17.44 17.46 6089238 16.7724
QYLG.US Global X Funds 20251103 0 30.49 30.5 30.34 30.43 27800 26.9282 down down correct
RDVY.US First Trust Rising Dividend Achievers ETF 20251103 0 67.44 67.44 66.7488 67.29 1220735 67.0996 down down correct
REIT.US ALPS Active REIT ETF 20251103 0 26.41 26.48 26.15 26.473 22500 26.2663 up up correct
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20251103 0 77.24 77.57 77.24 77.5028 1454 76.5457 up down incorrect
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20251103 0 78.58 78.925 78.58 78.8428 11770 78.2004 up up correct
RFEU.US First Trust RiverFront Dynamic Europe ETF 20251103 0 72.56 72.56 72.56 72.56 3 71.9
RING.US iShares MSCI Global Gold Miners ETF 20251103 0 61.01 61.68 60.37 61.08 455521 60.7638 up up correct
RNDV.US First Trust US Equity Dividend Select ETF 20251103 0 35.1 35.17 35.04 35.135 9874 35.135 up up correct
RNEM.US First Trust Exchange 20251103 0 54.66 54.775 54.66 54.775 350 54.4471 up up correct
RNMC.US First Trust Mid Cap US Equity Select ETF 20251103 0 34.97 34.97 34.5 34.8101 2130 34.8101 down down correct
RNRG.US Global X Renewable Energy Producers ETF 20251103 0 33.74 33.74 33.35 33.605 1689 33.2288 down down correct
RNSC.US First Trust Small Cap US Equity Select ETF 20251103 0 30.12 30.4391 30.1117 30.4391 1690 30.4391 up up correct
ROBT.US First Trust Exchange 20251103 0 56.33 56.36 55.31 55.99 73100 55.99 down down correct
RTH.US VanEck Vectors ETF Trust 20251103 0 252 252.2878 250.67 252.2878 18575 249.8726 up up correct
SARK.US Tuttle Capital Short Innovation ETF 20251103 0 27.52 28.22 27.475 27.75 561357 26.9453 up up correct
SCZ.US iShares MSCI EAFE Small 20251103 0 76.26 76.26 75.98 76.12 3984178 74.6619 down up incorrect
SDG.US iShares MSCI Global Impact ETF 20251103 0 84.6 84.6 84.2143 84.2143 1814 83.3701 down up incorrect
SDVY.US First Trust Exchange 20251103 0 37.34 37.36 36.94 37.343 997173 37.2193 up down incorrect
SHV.US iShares Short Treasury Bond ETF 20251103 0 110.15 110.15 110.14 110.145 4062855 108.7996 down down correct
SHY.US iShares Trust 20251103 0 82.71 82.75 82.71 82.72 5418880 81.7518 up up correct
SKOR.US FlexShares Credit 20251103 0 48.99 49.0199 48.9701 49.0027 50081 48.2614 up down incorrect
SKYU.US ProShares Ultra Cloud Computing 20251103 0 45.51 45.554 45.51 45.554 400 45.4085 up down incorrect
SKYY.US First Trust Exchange 20251103 0 143.74 143.74 141.52 143.46 163700 143.46 down down correct
SLQD.US iShares Trust 20251103 0 50.63 50.63 50.59 50.615 111017 49.8983 down down correct
SLVO.US Credit Suisse X 20251103 0 91 91.53 90.06 90.65 19000 74.5077 down down correct
SMH.US VanEck Vectors Semiconductor ETF 20251103 0 367.69 369.47 364.69 366.1 4470500 364.9644 down down correct
SNSR.US Global X Internet of Things ETF 20251103 0 38.56 38.56 38.25 38.45 59513 38.2955 down down correct
SOCL.US Global X Funds 20251103 0 58.36 58.36 57.9987 58.0673 3324 57.933 down down correct
SOXQ.US Invesco PHLX Semiconductor ETF 20251103 0 57.64 57.91 57.06 57.23 335200 57.1663 down down correct
SOXX.US iShares Semiconductor ETF 20251103 0 310.4 311.75 307.13 308.38 3750800 307.9288 down down correct
SPC.US CrossingBridge Pre 20251103 0 21.93 21.97 21.93 21.95 1430 19.2256 up up correct
SPRX.US Spear Alpha ETF 20251103 0 44.25 44.48 43.38 43.522 141300 43.522 down down correct
SQLV.US Legg Mason ETF Investment Trust 20251103 0 41.72 41.72 41.4065 41.63 425 41.4903 down down correct
SQQQ.US ProShares Trust 20251103 0 12.8 13.13 12.75 12.99 23038440 63.4957 up up correct
SRET.US Global X SuperDividend REIT ETF 20251103 0 21.64 21.71 21.45 21.7003 40473 20.9869 up up correct
SUSB.US iShares ESG 1 20251103 0 25.19 25.1985 25.18 25.18 202641 24.805 down down correct
SUSC.US iShares ESG USD Corporate Bond ETF 20251103 0 23.42 23.43 23.39 23.415 226148 23.0733 down down correct
SUSL.US iShares ESG MSCI USA Leaders ETF 20251103 0 121.6 121.6 121.125 121.45 16700 121.0935 down down correct
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20251103 0 101.27 101.5482 100.2 100.5 121572 100.0078 down down correct
TLT.US iShares 20+ Year Treasury Bond ETF 20251103 0 89.62 89.82 89.42 89.74 40752300 88.4405 up up correct
TQQQ.US ProShares UltraPro QQQ 20251103 0 120 120.42 117.08 118.32 83598000 59.0675 down down correct
TUR.US iShares Inc. 20251103 0 34.51 34.525 34.42 34.45 118907 34.0995 down down correct
UAE.US iShares MSCI UAE ETF 20251103 0 19.51 19.63 19.4 19.58 118500 19.3901 up up correct
UCRD.US VictoryShares ESG Corporate Bond ETF 20251103 0 21.755 21.755 21.755 21.755 100 21.471
UCYB.US ProShares Ultra Nasdaq Cybersecurity 20251103 0 62.14 62.696 62.14 62.696 600 62.2654 up down incorrect
UFO.US Procure ETF Trust II 20251103 0 37.69 37.69 36.61 36.81 151600 36.7249 down down correct
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20251103 0 51.87 51.9 51.81 51.85 1660679 51.0546 down down correct
USMC.US Principal U.S. Mega 20251103 0 69.66 69.66 69.3116 69.41 42657 69.2692 down down correct
USOI.US Credit Suisse X 20251103 0 49.69 50.2 49.623 49.95 71800 47.4139 up down incorrect
USXF.US iShares ESG Advanced MSCI USA ETF 20251103 0 59.25 59.329 58.63 58.937 57200 58.7535 down up incorrect
VCIT.US Vanguard Intermediate 20251103 0 83.66 83.66 83.5201 83.59 13359130 82.3166 down up incorrect
VCLT.US Vanguard Long 20251103 0 76.85 76.85 76.535 76.68 5782285 75.338 down up incorrect
VCSH.US Vanguard Scottsdale Funds 20251103 0 79.6 79.6 79.54 79.58 6740285 78.4337 down down correct
VGIT.US Vanguard Intermediate 20251103 0 59.95 60.015 59.92 59.97 3101066 59.2316 up up correct
VGLT.US Vanguard Scottsdale Funds 20251103 0 57.02 57.1 56.87 57.05 2621229 56.2293 up up correct
VGSH.US Vanguard Short 20251103 0 58.66 58.685 58.65 58.66 4334051 57.9364
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20251103 0 89.42 89.42 88.91 89.259 353146 88.7393 down down correct
VMBS.US Vanguard Mortgage 20251103 0 46.97 46.975 46.8842 46.97 2357171 46.3321
VNQI.US Vanguard Global ex 20251103 0 47.03 47.03 46.9 46.95 198044 44.8194 down down correct
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20251103 0 310.34 310.52 307.8401 309.53 96026 308.6568 down down correct
VONG.US Vanguard Scottsdale Funds 20251103 0 126.16 126.18 125.12 125.49 1074687 125.3481 down down correct
VONV.US Vanguard Scottsdale Funds 20251103 0 89.9 89.9 88.85 89.57 5575031 89.094 down down correct
VPN.US Global X Funds 20251103 0 22.59 22.6 22.1 22.31 390463 22.1674 down down correct
VRIG.US Invesco Actively Managed Exchange 20251103 0 25.09 25.1 25.08 25.095 277395 24.7014 up up correct
VSDA.US VictoryShares Dividend Accelerator ETF 20251103 0 51.63 51.63 51.2001 51.3037 40261 50.8746 down down correct
VSMV.US VictoryShares US Multi 20251103 0 53.395 53.7 53.3181 53.6815 10507 53.4623 up up correct
VTC.US Vanguard Scottsdale Funds 20251103 0 77.93 77.93 77.74 77.7928 257391 76.5733 down down correct
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20251103 0 301.97 301.97 299.47 301.02 17746 300.1283 down down correct
VTIP.US Vanguard Malvern Funds 20251103 0 50.02 50.05 50.02 50.035 1602849 49.3252 up up correct
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20251103 0 241.47 241.47 238.0401 239.72 21094 239.0572 down down correct
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20251103 0 99.51 99.53 98.025 99.22 3245357 98.8271 down down correct
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20251103 0 154.61 156 154.61 155.9722 23127 155.1602 up down incorrect
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20251103 0 67.63 67.63 67.435 67.46 503388 66.1837 down up incorrect
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20251103 0 74.85 74.885 74.5142 74.84 4789942 73.4902 down down correct
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20251103 0 85.245 85.42 85.055 85.37 843239 84.4756 up up correct
WCBR.US WisdomTree Trust 20251103 0 31.47 31.6 31.198 31.455 8200 31.455 down up incorrect
WOOD.US iShares Global Timber & Forestry ETF 20251103 0 69.12 69.12 68.45 68.6576 4674 67.6472 down down correct
XT.US iShares Exponential Technologies ETF 20251103 0 75.53 75.64 75 75.4689 95374 70.0933 down down correct
YLCO.US Global X YieldCo & Renewable Energy Income ETF 20251103 0 33.74 33.74 33.35 33.605 1689 33.2288 down down correct
YLDE.US ClearBridge Dividend Strategy ESG ETF 20251103 0 52.669 52.669 52.49 52.57 32326 51.2947 down down correct

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