CollectAI

close-nasdaq_etfs

2025/11/04

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20251104 0 84.34 84.34 82.28 82.445 9833 82.343 down down correct
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20251104 0 93.975 94.535 93.71 93.81 1866754 92.6582 down down correct
ACWI.US iShares Trust 20251104 0 140.06 140.85 139.76 139.91 3651973 138.6915 down down correct
ACWX.US iShares MSCI ACWI ex U.S. ETF 20251104 0 65.67 66.0058 65.57 65.6 515903 64.5784 down down correct
AGNG.US Global X Aging Population ETF 20251104 0 33.8 33.8 33.731 33.789 1800 33.629 down down correct
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20251104 0 22.45 22.52 22.45 22.505 6454 22.2245 up up correct
AIA.US iShares Trust 20251104 0 98.22 98.787 97.59 97.6 69312 95.9281 down down correct
AIQ.US Global X Artificial Intelligence & Technology ETF 20251104 0 52.09 52.559 51.52 51.56 2370400 51.5148 down down correct
AIRR.US First Trust Exchange 20251104 0 98.43 98.98 97.3334 98.21 431950 98.1834 down down correct
ALTY.US Global X Funds 20251104 0 11.95 11.95 11.88 11.8906 11397 11.5194 down down correct
ANGL.US VanEck Vectors ETF Trust 20251104 0 29.16 29.26 29.16 29.23 529178 28.6349 up up correct
AQWA.US Global X Funds 20251104 0 19.34 19.485 19.34 19.47 49000 19.2956 up up correct
BBH.US VanEck Vectors Biotech ETF 20251104 0 180.07 180.42 178.6691 178.6691 4961 177.7784 down down correct
BGRN.US iShares Trust 20251104 0 48 48.07 47.99 48.0049 23207 47.3354 up up correct
BIB.US ProShares Ultra Nasdaq Biotechnology 20251104 0 68.0215 69.43 68.0215 68.2901 4141 68.1787 up up correct
BIS.US ProShares UltraShort Nasdaq Biotechnology 20251104 0 11.425 11.425 11.16 11.3517 22376 11.2253 down down correct
BJK.US VanEck Vectors Gaming ETF 20251104 0 41 41 40.42 40.725 1998 39.4054 down down correct
BKCH.US Global X Blockchain ETF 20251104 0 102 109.03 99.432 101.32 124700 99.4855 down down correct
BLCN.US Siren ETF Trust 20251104 0 28.01 28.43 27.5 27.773 9600 26.9759 down down correct
BND.US Vanguard Bond Index Funds 20251104 0 74.26 74.37 74.24 74.29 11476210 73.34 up up correct
BNDW.US Vanguard Total World Bond ETF 20251104 0 69.73 69.85 69.73 69.79 109909 68.4529 up down incorrect
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20251104 0 49.69 49.72 49.66 49.66 3439382 48.3714 down up incorrect
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20251104 0 37.6 37.82 37.28 37.32 1880972 37.1595 down down correct
BSCP.US Invesco BulletShares 2025 Corporate Bond ETF 20251104 0 20.69 20.71 20.69 20.69 1227682 20.5887
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20251104 0 19.56 19.58 19.56 19.56 960913 19.2932
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20251104 0 19.72 19.72 19.71 19.71 985666 19.4327 down down correct
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20251104 0 20.54 20.57 20.54 20.55 906064 20.2539 up up correct
BSCT.US Invesco BulletShares 2029 Corporate Bond ETF 20251104 0 18.78 18.82 18.78 18.8 721400 18.5263 up up correct
BSCU.US Invesco BulletShares 2030 Corporate Bond ETF 20251104 0 16.89 16.91 16.87 16.88 920200 16.6314 down down correct
BSCV.US Invesco BulletShares 2031 Corporate Bond ETF 20251104 0 16.66 16.68 16.64 16.66 249400 16.4116
BSJP.US Invesco BulletShares 2025 High Yield Corporate Bond ETF 20251104 0 23.06 23.07 23.05 23.05 148482 22.9534 down up incorrect
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20251104 0 23.35 23.37 23.345 23.355 211988 22.9256 up up correct
BSJR.US Invesco BulletShares 2027 High Yield Corporate Bond ETF 20251104 0 22.58 22.62 22.58 22.605 205800 22.1859 up up correct
BSJS.US Invesco BulletShares 2028 High Yield Corporate Bond ETF 20251104 0 21.91 21.929 21.89 21.905 166300 21.4641 down up incorrect
BSJT.US Invesco BulletShares 2029 High Yield Corporate Bond ETF 20251104 0 21.36 21.41 21.32 21.36 59300 20.9016
BSMP.US Invesco Exchange 20251104 0 24.52 24.5265 24.52 24.52 9496 24.4627
BSMQ.US Invesco Exchange 20251104 0 23.64 23.66 23.64 23.64 50200 23.4292
BSMR.US Invesco Exchange 20251104 0 23.57 23.64 23.57 23.605 51600 23.3978 up up correct
BSMS.US Invesco Exchange 20251104 0 23.35 23.4 23.35 23.38 53500 23.1683 up up correct
BSMT.US Invesco Exchange 20251104 0 23.03 23.12 23.03 23.06 14400 22.8609 up up correct
BSMU.US Invesco BulletShares 2030 Municipal Bond ETF 20251104 0 21.98 22.03 21.98 22.015 41900 21.822 up up correct
BSMV.US Invesco BulletShares 2031 Municipal Bond ETF 20251104 0 21.13 21.15 21.13 21.13 3700 20.9349
BUG.US Global X Funds 20251104 0 33.85 34.15 33.42 33.5 229886 33.487 down down correct
CARZ.US First Trust NASDAQ Global Auto Index Fund 20251104 0 77.2 77.3094 75.75 75.8634 4286 74.8354 down down correct
CATH.US Global X S&P 500 Catholic Values ETF 20251104 0 82.2 82.5199 81.9376 81.9581 30007 81.5618 down down correct
CDC.US Victory Portfolios II 20251104 0 64.62 64.76 64.5 64.6709 28018 63.9807 up up correct
CDL.US Victory Portfolios II 20251104 0 67.38 67.5699 67.3379 67.4678 6986 66.7522 up up correct
CEFA.US Global X S&P Catholic Values Developed ex 20251104 0 36.53 36.53 36.3 36.3009 511 35.6606 down down correct
CFA.US VictoryShares US 500 Volatility Wtd ETF 20251104 0 88.93 89.4 88.89 89.23 11775 88.8757 up up correct
CFO.US Victory Portfolios II 20251104 0 72.4339 72.4339 72.185 72.3155 11118 72.027 down down correct
CIBR.US First Trust Exchange 20251104 0 76.28 76.98 75.38 75.42 958396 75.2129 down down correct
CIL.US Victory Portfolios II 20251104 0 51.49 51.49 51.42 51.42 165032 51.2963 down down correct
CLOU.US Global X Funds 20251104 0 23.72 23.88 23.285 23.34 180200 23.34 down down correct
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20251104 0 26.91 27 26.86 26.8908 86735 24.9349 down down correct
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20251104 0 56.68 57.015 56.5 56.947 13582 56.3613 up down incorrect
CTEC.US Global X Funds 20251104 0 57.73 59.41 57.59 57.7737 5456 57.4762 up down incorrect
CXSE.US WisdomTree Trust 20251104 0 41.33 41.67 41.33 41.35 31300 41.0194 up up correct
DALI.US First Trust Dorsey Wright DALI 1 ETF 20251104 0 28.16 28.16 28.0153 28.0153 599 27.9818 down down correct
DAPP.US VanEck Vectors ETF Trust 20251104 0 23.16 24.43 22.77 22.92 339900 22.92 down down correct
DAX.US Global X DAX Germany ETF 20251104 0 43.71 43.84 43.51 43.59 53083 43.5088 down down correct
DDI.US DoubleDown Interactive Co. Ltd. American Depository Shares 20251104 0 8.82 8.82 8.69 8.73 26804 8.73 down down correct
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20251104 0 38.75 39.21 38.75 38.9924 2614 38.7309 up up correct
DEMZ.US Democratic Large Cap Core ETF 20251104 0 42.84 42.84 42.68 42.68 1900 42.2719 down down correct
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20251104 0 30.06 30.44 29.98 30.07 9400 29.9831 up up correct
DGRS.US WisdomTree Trust 20251104 0 48.38 48.63 48.33 48.3929 30537 48.0896 up up correct
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20251104 0 88.19 88.5533 88.04 88.4 995014 88.0062 up down incorrect
DMXF.US iShares ESG Advanced MSCI EAFE Index ETF 20251104 0 76.03 76.08 75.94 75.97 22100 73.5184 down up incorrect
DRIV.US Global X Funds 20251104 0 29.65 29.958 29.42 29.4216 56408 29.2795 down up incorrect
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20251104 0 33.5336 33.5336 33.45 33.45 666 33.3712 down down correct
DVOL.US First Trust Exchange 20251104 0 34.52 34.56 34.46 34.5 5600 34.4014 down down correct
DVY.US iShares Trust 20251104 0 137.82 138.47 137.5 138.1 345084 136.5548 up down incorrect
DWAS.US Invesco DWA SmallCap Momentum ETF 20251104 0 91.59 93.05 91.37 91.8 10300 91.8 up down incorrect
DWAW.US AdvisorShares Trust 20251104 0 43.556 43.556 43.48 43.48 200 43.1501 down down correct
DWSH.US AdvisorShares Dorsey Wright Short ETF 20251104 0 7.17 7.2 7.15 7.1745 41932 6.7462 up up correct
DWUS.US AdvisorShares Trust 20251104 0 54.59 54.59 54.236 54.236 200 54.22 down down correct
DXJS.US WisdomTree Trust 20251104 0 42.78 42.78 42.5 42.6048 8287 42.3828 down down correct
EBIZ.US Global X Funds 20251104 0 33.04 33.3239 32.99 33.0236 4111 32.9549 down down correct
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20251104 0 24.85 24.93 24.19 24.65 13500 23.811 down down correct
EEMA.US iShares MSCI Emerging Markets Asia ETF 20251104 0 94.95 95.45 94.48 94.61 390999 93.3718 down down correct
EFAS.US Global X MSCI SuperDividend EAFE ETF 20251104 0 18.4 18.419 18.31 18.3253 15295 17.8961 down up incorrect
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20251104 0 95.81 96.01 95.75 95.86 6231677 94.3143 up up correct
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20251104 0 66.81 67.0795 66.7 66.86 4335 65.7132 up up correct
EMIF.US iShares Emerging Markets Infrastructure ETF 20251104 0 26.18 26.18 26.06 26.135 6454 25.3548 down down correct
EMXC.US iShares MSCI Emerging Markets ex China ETF 20251104 0 71.75 72.15 71.46 71.48 1261837 70.1446 down down correct
EMXF.US iShares Trust 20251104 0 47 47 46.835 46.835 2000 45.7667 down down correct
ENZL.US iShares MSCI New Zealand ETF 20251104 0 45.5 45.57 45.1701 45.38 4211 44.8097 down down correct
EQRR.US ProShares Equities for Rising Rates ETF 20251104 0 62.1305 62.1305 62.1305 62.1305 9 61.9211
ESGD.US iShares ESG Aware MSCI EAFE ETF 20251104 0 93.17 93.6385 92.94 93.18 262594 91.4435 up up correct
ESGE.US iShares ESG Aware MSCI EM ETF 20251104 0 44.32 44.55 44.195 44.2 278284 43.4615 down down correct
ESGU.US iShares ESG Aware MSCI USA ETF 20251104 0 148.14 149.15 147.91 148.06 612396 147.6072 down down correct
ESMV.US iShares ESG MSCI USA Min Vol Factor ETF 20251104 0 28.53 28.53 28.53 28.53 100 28.407
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20251104 0 112.54 113.415 112.32 112.46 25943 111.0854 down down correct
EUFN.US iShares MSCI Europe Financials ETF 20251104 0 33.57 33.755 33.41 33.56 11923780 33.086 down down correct
EWJV.US iShares Trust 20251104 0 39.2 39.365 39.1 39.16 290400 37.53 down down correct
EWZS.US iShares MSCI Brazil Small 20251104 0 13.54 13.6449 13.54 13.5942 131005 13.2219 up up correct
FAAR.US First Trust Exchange 20251104 0 30.08 30.2498 29.9606 30 28635 27.3296 down down correct
FAB.US First Trust Exchange 20251104 0 84.71 85.18 84.71 85.0596 2271 84.5794 up up correct
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20251104 0 160.52 161.64 160.2276 160.2276 3504 160.219 down down correct
FALN.US iShares Fallen Angels USD Bond ETF 20251104 0 27.26 27.32 27.235 27.27 737685 26.6904 up up correct
FCA.US First Trust Exchange 20251104 0 28.45 28.55 28.25 28.5 35100 28.3695 up up correct
FCAL.US First Trust Exchange 20251104 0 49.3 49.4 49.2101 49.35 16547 48.8017 up up correct
FCEF.US First Trust CEF Income Opportunity ETF 20251104 0 22.77 22.7899 22.65 22.67 6738 22.1466 down down correct
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20251104 0 43.77 44.28 43.563 43.563 3794 43.3807 down down correct
FDIV.US First Trust Strategic Income ETF 20251104 0 26.18 26.18 26.03 26.075 20338 25.8791 down down correct
FDNI.US First Trust Dow Jones International Internet ETF 20251104 0 37.04 37.4263 36.7637 36.775 10142 36.3749 down down correct
FDT.US First Trust Exchange 20251104 0 76.61 76.76 75.8301 76.11 35165 75.0598 down down correct
FDTS.US First Trust Developed Markets ex 20251104 0 55.54 55.5401 55.03 55.322 1096 54.7189 down down correct
FEM.US First Trust Emerging Markets AlphaDEX Fund 20251104 0 26.68 26.77 26.48 26.6 35200 26.3947 down down correct
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20251104 0 29.24 29.379 29.11 29.18 35967 28.6225 down down correct
FEMS.US First Trust Exchange 20251104 0 41.98 42.19 41.65 41.8894 10938 41.2556 down down correct
FEP.US First Trust Europe AlphaDEX Fund 20251104 0 50.38 50.62 50.17 50.31 26600 49.795 down down correct
FEUZ.US First Trust Exchange 20251104 0 58.11 58.11 57.8 57.9397 1528 57.4798 down down correct
FEX.US First Trust Large Cap Core AlphaDEX Fund 20251104 0 115.3 116.0748 115.3 115.4491 7149 115.0584 up up correct
FGM.US First Trust Germany AlphaDEX Fund 20251104 0 57.41 57.8528 57.41 57.6941 2633 57.6577 up up correct
FICS.US First Trust International Developed Cap Strength ETF 20251104 0 37.87 39.46 37.87 37.942 21000 37.9093 up down incorrect
FID.US First Trust S&P International Dividend Aristocrats ETF 20251104 0 19.66 19.79 19.56 19.705 14140 19.4137 up down incorrect
FINX.US Global X FinTech ETF 20251104 0 32.42 32.789 32.173 32.19 93309 32.0073 down up incorrect
FIXD.US First Trust Exchange 20251104 0 44.52 45.155 44.48 44.525 583174 43.8187 up down incorrect
FJP.US First Trust Japan AlphaDEX Fund 20251104 0 66.21 66.85 66.1 66.31 9600 65.0294 up up correct
FKU.US First Trust United Kingdom AlphaDEX Fund 20251104 0 46.91 46.91 46.85 46.85 2000 46.4159 down down correct
FLN.US First Trust Latin America AlphaDEX Fund 20251104 0 21.569 21.57 21.3996 21.43 3010 21.1396 down down correct
FMB.US First Trust Managed Municipal ETF 20251104 0 51.13 51.2771 51.13 51.235 143255 50.6365 up up correct
FMHI.US First Trust Exchange 20251104 0 47.88 48.1119 47.88 48.05 67001 47.3678 up up correct
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20251104 0 52.84 53.15 52.84 53.1108 7945 52.8443 up up correct
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20251104 0 122.16 123.235 122.11 122.44 88570 122.073 up up correct
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20251104 0 90.93 91.95 90.69 90.69 29700 90.69 down down correct
FPA.US First Trust Asia Pacific Ex 20251104 0 39.16 39.2599 38.8972 38.8972 958 37.8842 down down correct
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20251104 0 30.83 30.83 30.83 30.83 167 30.7318
FPXI.US First Trust International Equity Opportunities ETF 20251104 0 60.17 60.3699 59.58 59.58 27017 59.5125 down down correct
FSZ.US First Trust Switzerland AlphaDEX Fund 20251104 0 75.37 75.38 75.27 75.31 1900 75.0373 down up incorrect
FTA.US First Trust Large Cap Value AlphaDEX Fund 20251104 0 81.94 82.3215 81.94 82.17 19449 81.6775 up up correct
FTAG.US First Trust Exchange 20251104 0 25.2665 25.2665 25.2665 25.2665 258 25.2023
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20251104 0 160.13 161.92 159.5096 159.6367 29306 159.6046 down up incorrect
FTCS.US First Trust Capital Strength ETF 20251104 0 90.45 91.1 90.41 91 451900 90.7452 up up correct
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20251104 0 26.54 26.65 26.47 26.54 219703 22.8874
FTHI.US First Trust BuyWrite Income ETF 20251104 0 23.77 23.77 23.625 23.65 255138 22.9482 down down correct
FTRI.US First Trust Exchange 20251104 0 14.47 14.53 14.45 14.45 16552 14.346 down down correct
FTSL.US First Trust Senior Loan Fund 20251104 0 45.82 45.82 45.4977 45.78 160576 44.8286 down down correct
FTSM.US First Trust Enhanced Short Maturity ETF 20251104 0 59.92 59.93 59.9 59.92 840944 59.1303
FTXG.US First Trust Nasdaq Food & Beverage ETF 20251104 0 20.725 20.8 20.6299 20.72 18883 20.5327 down down correct
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20251104 0 29.9298 29.9298 29.8548 29.8548 687 29.7364 down down correct
FTXL.US First Trust Nasdaq Semiconductor ETF 20251104 0 124.21 124.911 121.78 122.0791 8932 121.9703 down up incorrect
FTXN.US First Trust Nasdaq Oil & Gas ETF 20251104 0 27.13 27.167 26.9 27.11 10379 26.9058 down down correct
FTXO.US First Trust Nasdaq Bank ETF 20251104 0 34.3 34.67 34.11 34.4802 44904 34.2746 up up correct
FTXR.US First Trust Nasdaq Transportation ETF 20251104 0 35.45 35.47 35.21 35.21 1415 35.0585 down down correct
FV.US First Trust Dorsey Wright Focus 5 ETF 20251104 0 61.05 61.39 60.9501 61.07 115361 60.9396 up up correct
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20251104 0 35.87 35.959 35.785 35.885 2637 35.5703 up up correct
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20251104 0 92.58 94.12 92.58 92.69 63700 92.69 up down incorrect
FYT.US First Trust Small Cap Value AlphaDEX Fund 20251104 0 53.72 54.25 53.72 54.1008 3004 53.8031 up up correct
FYX.US First Trust Exchange 20251104 0 107.9 109.1956 107.9 108.2124 34474 107.8715 up up correct
GLDI.US Credit Suisse X 20251104 0 167 167.84 166.26 166.5 11200 153.6902 down up incorrect
GNMA.US iShares GNMA Bond ETF 20251104 0 44.6 44.6 44.38 44.465 18101 43.851 down down correct
GNOM.US Global X Genomics & Biotechnology ETF 20251104 0 42.91 43.445 42.62 42.675 5532 42.1344 down up incorrect
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20251104 0 154.85 154.9992 153.405 154.37 491216 154.0347 down down correct
GXTG.US Global X Funds 20251104 0 27.99 27.99 27.264 27.264 1114 26.9601 down down correct
HERD.US Pacer Cash Cows Fund of Funds ETF 20251104 0 42.32 42.36 42.22 42.22 2400 41.1161 down down correct
HERO.US Global X Funds 20251104 0 32.35 32.396 32.04 32.19 10600 31.834 down down correct
HLAL.US Wahed FTSE USA Shariah ETF 20251104 0 60.64 61 60.586 60.72 70000 60.6454 up up correct
HNDL.US Strategy Shares 20251104 0 22.09 22.21 22.09 22.104 113900 21.5934 up up correct
HYDR.US Global X Hydrogen ETF 20251104 0 44.45 45.72 43.17 43.306 51000 42.0807 down down correct
HYLS.US First Trust Tactical High Yield ETF 20251104 0 41.75 41.8 41.66 41.71 241136 40.8154 down down correct
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20251104 0 46.955 46.96 46.911 46.929 13100 46.0024 down down correct
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20251104 0 22.45 22.4542 22.3455 22.42 89502 21.9981 down up incorrect
IBB.US iShares Biotechnology ETF 20251104 0 155.81 158.055 154.63 156.08 2058185 155.9114 up down incorrect
IBBQ.US Invesco Nasdaq Biotechnology ETF 20251104 0 26.18 26.386 26.135 26.16 19900 26.0768 down down correct
IBTA.US iShares Trust 20251104 0 31.2 31.91 30.47 30.67 242311 30.67 down down correct
IBTF.US iShares Trust 20251104 0 23.29 23.3 23.29 23.295 526200 23.2197 up up correct
IBTG.US iShares Trust 20251104 0 22.88 22.88 22.87 22.875 254400 22.5808 down down correct
IBTH.US iShares Trust 20251104 0 22.44 22.45 22.44 22.445 368500 22.1721 up up correct
IBTI.US iShares Trust 20251104 0 22.34 22.35 22.34 22.345 199900 22.0754 up up correct
IBTJ.US iShares Trust 20251104 0 21.93 21.94 21.92 21.925 265900 21.6641 down down correct
IBTK.US iShares iBonds Dec 2030 Term Treasury ETF 20251104 0 19.85 19.86 19.85 19.855 102755 19.6194 up up correct
IBTL.US iShares iBonds Dec 2031 Term Treasury ETF 20251104 0 20.55 20.57 20.55 20.565 61700 20.3105 up down incorrect
ICLN.US iShares Global Clean Energy ETF 20251104 0 17.26 17.475 17.145 17.17 2801516 17.0372 down up incorrect
IEF.US iShares 7 20251104 0 96.57 96.6715 96.545 96.62 6118993 95.4344 up up correct
IEI.US iShares 3 20251104 0 119.44 119.5 119.4101 119.46 1351750 118.0534 up up correct
IEUS.US iShares MSCI Europe Small 20251104 0 65.65 65.8499 65.26 65.2699 283719 64.4884 down down correct
IFGL.US iShares International Developed Real Estate ETF 20251104 0 22.5912 22.728 22.5615 22.645 17274 22.337 up up correct
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20251104 0 23.99 24.24 23.96 24.005 169906 23.8584 up down incorrect
IGF.US iShares Trust 20251104 0 60.905 61.17 60.74 60.97 1211263 59.9948 up down incorrect
IGIB.US iShares 5 20251104 0 53.78 53.92 53.77 53.82 1911951 52.983 up up correct
IGOV.US iShares International Treasury Bond ETF 20251104 0 42.1 42.12 41.86 41.92 187760 41.3366 down down correct
IGSB.US iShares 1 20251104 0 52.79 52.87 52.79 52.81 1835816 52.018 up up correct
IHYF.US Invesco High Yield Bond Factor ETF 20251104 0 22.54 22.54 22.3642 22.485 49311 21.9902 down down correct
IJT.US iShares S&P Small 20251104 0 137.98 139.3769 137.98 138.13 89403 137.7301 up up correct
IMCV.US iShares Morningstar Mid 20251104 0 78.71 79.19 78.71 79.02 14700 78.5092 up up correct
INDY.US iShares India 50 ETF 20251104 0 52.72 52.91 52.705 52.79 47792 48.756 up up correct
INFR.US Legg Mason Global Infrastructure ETF 20251104 0 27.05 27.05 27.029 27.029 200 26.5621 down down correct
IPKW.US Invesco International BuyBack Achievers ETF 20251104 0 52.16 52.43 52.01 52.2 34988 51.5097 up down incorrect
ISHG.US iShares 1 20251104 0 74.71 75.12 74.67 74.72 119917 73.6465 up down incorrect
ISTB.US iShares Core 1 20251104 0 48.69 48.72 48.68 48.72 337408 48.0492 up up correct
IUS.US Invesco RAFI Strategic US ETF 20251104 0 55.43 55.7448 55.43 55.5295 38866 55.3245 up up correct
IUSB.US iShares Core Total USD Bond Market ETF 20251104 0 46.63 46.71 46.62 46.65 3335751 46.0129 up up correct
IUSG.US iShares Core S&P U.S. Growth ETF 20251104 0 168.39 169.34 167.51 167.71 368015 167.4451 down up incorrect
IUSV.US iShares Core S&P U.S. Value ETF 20251104 0 100.08 100.68 100.02 100.37 920330 99.8345 up up correct
IXUS.US iShares Core MSCI Total International Stock ETF 20251104 0 83.1 83.515 82.99 83.02 1404376 81.4893 down down correct
JKI.US iShares Morningstar Mid 20251104 0 78.705 79.19 78.705 79.0181 14737 79.0181 up up correct
JOET.US Virtus ETF Trust II 20251104 0 42.3 42.62 42.234 42.397 30400 42.1238 up up correct
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20251104 0 72.92 74.154 72.92 73.1715 18295 73.0489 up up correct
KBWB.US Invesco Exchange 20251104 0 76.27 77.53 75.785 76.84 1582882 76.4399 up up correct
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20251104 0 13.37 13.515 13.37 13.48 237406 12.9165 up up correct
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20251104 0 115.64 118.9099 115.64 118.9 44698 118.3362 up down incorrect
KBWR.US Invesco KBW Regional Banking ETF 20251104 0 57.35 57.79 57.35 57.4961 2513 57.0952 up down incorrect
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20251104 0 14.99 15.07 14.91 14.965 145335 14.5002 down down correct
KRMA.US Global X Conscious Companies ETF 20251104 0 43.81 43.81 43.5972 43.6094 9327 42.668 down down correct
KROP.US Global X Funds 20251104 0 29.8 29.99 29.8 29.91 81747 29.3203 up up correct
LDEM.US iShares ESG MSCI EM Leaders ETF 20251104 0 59.42 59.77 59.337 59.337 1700 58.048 down down correct
LDSF.US First Trust Exchange 20251104 0 19.05 19.13 19.05 19.109 13600 18.8205 up up correct
LEGR.US First Trust Exchange 20251104 0 57.53 57.89 57.33 57.4576 8367 57.2041 down down correct
LMBS.US First Trust Low Duration Opportunities ETF 20251104 0 49.96 49.9799 49.92 49.95 495359 49.2763 down down correct
LRGE.US ClearBridge Large Cap Growth ESG ETF 20251104 0 85.11 85.3555 84.4003 84.4887 10417 84.3834 down down correct
LVHD.US Legg Mason Low Volatility High Dividend ETF 20251104 0 39.88 39.9232 39.78 39.8995 49088 39.1328 up up correct
MBB.US iShares Trust 20251104 0 95.16 95.275 95.07 95.25 2404365 93.9237 up up correct
MCHI.US iShares MSCI China ETF 20251104 0 62.66 63.19 62.59 62.73 1944990 61.9725 up up correct
MDIV.US First Trust Multi 20251104 0 15.59 15.62 15.5601 15.5886 66282 15.2706 down down correct
MILN.US Global X Millennials Consumer ETF 20251104 0 46.67 46.805 46.49 46.5441 7684 46.4465 down down correct
NFTY.US First Trust Exchange 20251104 0 58.55 58.84 58.49 58.67 10900 57.9422 up up correct
NXTG.US First Trust Exchange 20251104 0 107.88 108.28 107.03 107.09 2687 106.5653 down down correct
ONEQ.US Fidelity Nasdaq Composite Index ETF 20251104 0 92.37 93 91.775 91.96 333911 91.8108 down down correct
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20251104 0 13.58 13.665 13.555 13.6 4830416 13.0917 up up correct
PDP.US Invesco DWA Momentum ETF 20251104 0 118.77 120.15 118.14 118.14 11400 118.14 down down correct
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20251104 0 20.49 20.62 20.45 20.51 226197 20.191 up up correct
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20251104 0 95.92 96.53 95.92 96.14 4800 96.14 up down incorrect
PFF.US iShares Preferred and Income Securities ETF 20251104 0 30.895 31 30.82 30.9 5875364 30.458 up up correct
PFI.US Invesco DWA Financial Momentum ETF 20251104 0 56.0499 56.725 56.0499 56.3979 1488 56.2756 up up correct
PFM.US Invesco Dividend Achievers ETF 20251104 0 50.35 50.63 50.314 50.5 52557 50.3193 up up correct
PGJ.US Invesco Golden Dragon China ETF 20251104 0 31.49 31.67 31.2556 31.2878 19305 31.0716 down down correct
PHO.US Invesco Water Resources ETF 20251104 0 70.72 71.75 70.72 71.53 54432 71.4467 up up correct
PID.US Invesco International Dividend Achievers ETF 20251104 0 21.19 21.3299 21.19 21.28 61740 21.1648 up up correct
PIE.US Invesco DWA Emerging Markets Momentum ETF 20251104 0 23.93 23.9799 23.59 23.8702 92810 23.6347 down down correct
PIO.US Invesco Global Water ETF 20251104 0 44.561 44.915 44.5401 44.8 6602 44.7604 up up correct
PIZ.US Invesco DWA Developed Markets Momentum ETF 20251104 0 48.26 48.35 47.8501 47.9328 36382 47.7336 down down correct
PKW.US Invesco BuyBack Achievers ETF 20251104 0 128.11 129.05 127.9912 128.72 14856 128.4598 up down incorrect
PNQI.US Invesco NASDAQ Internet ETF 20251104 0 54.93 55.57 54.89 54.95 88500 54.95 up up correct
PPH.US VanEck Vectors ETF Trust 20251104 0 91.78 93.46 91.665 92.75 391830 92.4738 up down incorrect
PRFZ.US Invesco FTSE RAFI US 1500 Small 20251104 0 44.63 44.9399 44.46 44.49 144370 44.3816 down down correct
PRN.US Invesco DWA Industrials Momentum ETF 20251104 0 179.08 180.76 178.48 178.48 5700 178.48 down down correct
PSC.US Principal Exchange 20251104 0 55.91 56.3731 55.7761 55.96 93962 55.8833 up up correct
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20251104 0 31.52 31.73 31.51 31.6904 3482 31.5504 up up correct
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20251104 0 99.99 100.705 99.99 100.705 795 100.4371 up up correct
PSCE.US Invesco S&P SmallCap Energy ETF 20251104 0 42.7 42.82 42.25 42.4574 7568 42.1644 down up incorrect
PSCF.US Invesco S&P SmallCap Financials ETF 20251104 0 54.747 54.8216 54.747 54.8216 733 54.5478 up up correct
PSCH.US Invesco S&P SmallCap Health Care ETF 20251104 0 41.65 42.64 41.65 42.12 6300 42.12 up up correct
PSCI.US Invesco S&P SmallCap Industrials ETF 20251104 0 147.08 148.25 147.08 147.3299 1449 145.639 up up correct
PSCM.US Invesco S&P SmallCap Materials ETF 20251104 0 72.95 73.58 72.95 73.2713 712 73.0218 up up correct
PSCT.US Invesco S&P SmallCap Information Technology ETF 20251104 0 57.1 57.71 56.28 56.35 40800 56.35 down down correct
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20251104 0 60.45 60.45 60.0553 60.0553 1053 59.8135 down down correct
PSET.US Principal Exchange 20251104 0 75.99 76.43 75.9542 76.0039 5141 75.8686 up up correct
PSL.US Invesco Exchange 20251104 0 102.455 103.1941 102.455 103.1941 3692 102.9559 up up correct
PTF.US Invesco Exchange 20251104 0 79.23 81.55 78.25 78.28 26600 78.28 down down correct
PTH.US Invesco DWA Healthcare Momentum ETF 20251104 0 47.547 48.1529 47.547 47.5912 5372 46.1861 up up correct
PUI.US Invesco DWA Utilities Momentum ETF 20251104 0 46.57 46.57 46.0414 46.0414 10113 45.7779 down down correct
PXI.US Invesco DWA Energy Momentum ETF 20251104 0 45.727 46.065 45.727 45.996 387 45.7612 up up correct
PY.US Principal Exchange 20251104 0 51.151 51.24 51.0129 51.0786 6227 50.8071 down down correct
PYZ.US Invesco DWA Basic Materials Momentum ETF 20251104 0 100.35 100.445 99.08 99.1049 2376 98.9678 down down correct
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20251104 0 53.23 53.645 53.23 53.5768 11442 53.138 up up correct
QAT.US iShares MSCI Qatar ETF 20251104 0 19.4 19.47 19.38 19.435 15800 19.2029 up up correct
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20251104 0 45.18 45.705 44.45 44.5 159810 44.458 down down correct
QCLR.US Global X NASDAQ 100® Collar 95 20251104 0 32.85 32.85 32.818 32.818 300 28.6399 down down correct
QQEW.US First Trust NASDAQ 20251104 0 142.71 142.71 141.25 141.3279 39840 141.1446 down down correct
QQJG.US Invesco ESG NASDAQ Next Gen 100 ETF 20251104 0 27.8269 27.8269 27.8269 27.8269 0 24.4876
QQMG.US Invesco ESG NASDAQ 100 ETF 20251104 0 43.15 43.31 42.794 42.794 21900 42.7487 down down correct
QQQ.US Invesco QQQ Trust Series 1 20251104 0 623.28 626.95 618.455 619.25 63830770 618.4531 down down correct
QQQA.US ProShares Trust 20251104 0 50 50 49.39 49.393 2300 49.3901 down up incorrect
QQQJ.US Invesco NASDAQ Next Gen 100 ETF 20251104 0 36.01 36.32 35.85 35.85 194156 35.7868 down up incorrect
QQQM.US Invesco NASDAQ 100 ETF 20251104 0 256.58 258.1 254.61 254.95 6876820 254.6259 down up incorrect
QQXT.US First Trust NASDAQ 20251104 0 97.6 97.64 97.38 97.48 7200 96.8053 down up incorrect
QRMI.US Global X NASDAQ 100® Risk Managed Income ETF 20251104 0 16.13 16.13 16.07 16.078 5400 15.4427 down down correct
QTEC.US First Trust Exchange 20251104 0 237.39 238.89 234.22 234.61 124800 234.61 down down correct
QTR.US Global X NASDAQ 100 Tail Risk ETF 20251104 0 36.496 36.507 36.442 36.442 2500 30.7933 down down correct
QYLD.US Global X NASDAQ 100 Covered Call ETF 20251104 0 17.41 17.45 17.39 17.4 7618415 16.7148 down down correct
QYLG.US Global X Funds 20251104 0 30.15 30.3 30.01 30.035 28100 26.5786 down down correct
RDVY.US First Trust Rising Dividend Achievers ETF 20251104 0 66.78 67.345 66.77 66.98 1281000 66.7904 up up correct
REIT.US ALPS Active REIT ETF 20251104 0 26.39 26.5 26.36 26.496 4700 26.2891 up up correct
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20251104 0 76.5 76.8802 76.5 76.6281 1590 75.6818 up up correct
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20251104 0 78.02 78.5974 77.7574 77.7574 9093 77.1238 down down correct
RFEU.US First Trust RiverFront Dynamic Europe ETF 20251104 0 71.815 71.815 71.815 71.815 10 71.1617
RING.US iShares MSCI Global Gold Miners ETF 20251104 0 59.4 59.55 58.23 58.29 425240 57.9882 down down correct
RNDV.US First Trust US Equity Dividend Select ETF 20251104 0 34.915 34.92 34.76 34.815 3399 34.815 down down correct
RNEM.US First Trust Exchange 20251104 0 54.54 54.63 54.47 54.545 3801 54.2185 up up correct
RNMC.US First Trust Mid Cap US Equity Select ETF 20251104 0 34.86 34.92 34.73 34.895 2603 34.895 up up correct
RNRG.US Global X Renewable Energy Producers ETF 20251104 0 33.4 33.56 33.2905 33.41 1400 33.036 up up correct
RNSC.US First Trust Small Cap US Equity Select ETF 20251104 0 30.25 30.421 30.25 30.421 4684 30.421 up up correct
ROBT.US First Trust Exchange 20251104 0 54.58 54.95 53.7 53.853 164100 53.853 down down correct
RTH.US VanEck Vectors ETF Trust 20251104 0 250.89 253 250.89 252.6175 4166 250.1992 up down incorrect
SARK.US Tuttle Capital Short Innovation ETF 20251104 0 28.76 29.2599 28.28 29.23 1332935 28.3823 up down incorrect
SCZ.US iShares MSCI EAFE Small 20251104 0 75.67 75.86 75.38 75.42 827329 73.9753 down up incorrect
SDG.US iShares MSCI Global Impact ETF 20251104 0 83.71 83.72 83.13 83.1988 4964 82.3647 down up incorrect
SDVY.US First Trust Exchange 20251104 0 37.02 37.33 36.97 37.25 1097083 37.1266 up down incorrect
SHV.US iShares Short Treasury Bond ETF 20251104 0 110.15 110.16 110.15 110.16 3393008 108.8145 up up correct
SHY.US iShares Trust 20251104 0 82.76 82.78 82.75 82.75 6502044 81.7814 down down correct
SKOR.US FlexShares Credit 20251104 0 49.02 49.11 49.0026 49.03 26917 48.2883 up up correct
SKYU.US ProShares Ultra Cloud Computing 20251104 0 43.48 43.48 42.1 42.123 68600 41.9885 down down correct
SKYY.US First Trust Exchange 20251104 0 139.85 141.34 137.93 138.07 93100 138.07 down down correct
SLQD.US iShares Trust 20251104 0 50.62 50.66 50.6105 50.635 192202 49.918 up up correct
SLVO.US Credit Suisse X 20251104 0 90 90.15 88.3 88.97 42300 73.1269 down down correct
SMH.US VanEck Vectors Semiconductor ETF 20251104 0 357.98 361.79 351.8 352.76 8269000 351.6658 down down correct
SNSR.US Global X Internet of Things ETF 20251104 0 37.59 37.59 37.11 37.21 29854 37.0605 down down correct
SOCL.US Global X Funds 20251104 0 57.62 57.62 56.69 56.7343 15699 56.6031 down down correct
SOXQ.US Invesco PHLX Semiconductor ETF 20251104 0 55.8 56.56 54.9 54.96 486900 54.8988 down down correct
SOXX.US iShares Semiconductor ETF 20251104 0 300.34 304.75 295.55 296.26 5288800 295.8266 down down correct
SPC.US CrossingBridge Pre 20251104 0 21.9 21.92 21.9 21.92 3043 19.1994 up up correct
SPRX.US Spear Alpha ETF 20251104 0 42.16 43.13 41.385 41.39 141500 41.39 down down correct
SQLV.US Legg Mason ETF Investment Trust 20251104 0 41.32 41.45 41.32 41.4242 910 41.2852 up up correct
SQQQ.US ProShares Trust 20251104 0 13.54 13.83 13.31 13.79 36453300 67.4062 up up correct
SRET.US Global X SuperDividend REIT ETF 20251104 0 21.7 21.7 21.54 21.6436 17926 20.932 down up incorrect
SUSB.US iShares ESG 1 20251104 0 25.19 25.22 25.19 25.21 117602 24.8345 up down incorrect
SUSC.US iShares ESG USD Corporate Bond ETF 20251104 0 23.4 23.4897 23.4 23.445 193120 23.1028 up down incorrect
SUSL.US iShares ESG MSCI USA Leaders ETF 20251104 0 119.88 120.358 119.63 119.63 14000 119.2788 down up incorrect
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20251104 0 99.17 99.6797 98.0332 98.1353 114627 97.6547 down up incorrect
TLT.US iShares 20+ Year Treasury Bond ETF 20251104 0 89.78 90.06 89.74 89.94 26383800 88.6376 up up correct
TQQQ.US ProShares UltraPro QQQ 20251104 0 113.36 115.41 110.64 111.08 124762800 55.4532 down down correct
TUR.US iShares Inc. 20251104 0 33.88 34.02 33.87 33.91 53822 33.565 up up correct
UAE.US iShares MSCI UAE ETF 20251104 0 19.53 19.53 19.36 19.36 95700 19.1722 down down correct
UCRD.US VictoryShares ESG Corporate Bond ETF 20251104 0 21.775 21.775 21.775 21.775 100 21.4908
UCYB.US ProShares Ultra Nasdaq Cybersecurity 20251104 0 61.78 61.78 59.632 59.632 800 59.2225 down down correct
UFO.US Procure ETF Trust II 20251104 0 35.92 36.25 35.58 35.63 208900 35.5476 down down correct
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20251104 0 51.85 52.0181 51.835 51.91 1624229 51.1137 up up correct
USMC.US Principal U.S. Mega 20251104 0 68.59 69.16 68.57 68.6777 60900 68.5384 up up correct
USOI.US Credit Suisse X 20251104 0 49.63 50 49.63 49.726 21100 47.2013 up up correct
USXF.US iShares ESG Advanced MSCI USA ETF 20251104 0 58.25 58.517 57.9 57.919 34000 57.7387 down down correct
VCIT.US Vanguard Intermediate 20251104 0 83.59 83.81 83.55 83.65 13086710 82.3757 up up correct
VCLT.US Vanguard Long 20251104 0 76.64 77.15 76.6101 76.89 8081358 75.5443 up up correct
VCSH.US Vanguard Scottsdale Funds 20251104 0 79.59 79.68 79.58 79.61 6290198 78.4632 up up correct
VGIT.US Vanguard Intermediate 20251104 0 60.01 60.06 60.0001 60.03 2171573 59.2909 up up correct
VGLT.US Vanguard Scottsdale Funds 20251104 0 57.07 57.23 57.06 57.17 1654306 56.3476 up up correct
VGSH.US Vanguard Short 20251104 0 58.69 58.71 58.69 58.7 2921760 57.9759 up up correct
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20251104 0 88.6 89.0999 88.57 88.65 200269 88.1338 up up correct
VMBS.US Vanguard Mortgage 20251104 0 46.99 47.02 46.945 47.01 1203072 46.3716 up up correct
VNQI.US Vanguard Global ex 20251104 0 46.92 46.95 46.745 46.8 925573 44.6762 down down correct
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20251104 0 305.87 307.91 305.48 305.74 100137 304.8775 down down correct
VONG.US Vanguard Scottsdale Funds 20251104 0 123.82 124.58 123.19 123.35 1212166 123.2105 down down correct
VONV.US Vanguard Scottsdale Funds 20251104 0 88.81 89.3494 88.7492 89.02 363575 88.547 up up correct
VPN.US Global X Funds 20251104 0 21.89 22.19 21.63 21.71 635763 21.5712 down down correct
VRIG.US Invesco Actively Managed Exchange 20251104 0 25.1 25.1 25.09 25.09 241308 24.6964 down down correct
VSDA.US VictoryShares Dividend Accelerator ETF 20251104 0 51.14 51.41 51.14 51.3917 8397 50.9618 up down incorrect
VSMV.US VictoryShares US Multi 20251104 0 53.6 53.66 53.44 53.4937 5644 53.2753 down up incorrect
VTC.US Vanguard Scottsdale Funds 20251104 0 77.78 78.05 77.78 77.93 69131 76.7083 up down incorrect
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20251104 0 297.45 299.405 297.21 297.25 17882 296.3694 down up incorrect
VTIP.US Vanguard Malvern Funds 20251104 0 50.05 50.08 50.04 50.05 1553131 49.34
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20251104 0 235.03 237.81 234.59 234.62 17693 233.9713 down down correct
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20251104 0 97.75 98.66 97.425 97.5 2746990 97.1139 down down correct
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20251104 0 153.63 154.955 153.37 154.0407 10192 153.2388 up up correct
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20251104 0 67.37 67.47 67.34 67.38 453431 66.1052 up up correct
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20251104 0 73.9 74.3 73.82 73.85 5425993 72.518 down down correct
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20251104 0 84.77 85.125 84.5899 84.7436 763838 83.8558 down down correct
WCBR.US WisdomTree Trust 20251104 0 30.87 31.19 30.51 30.555 13600 30.555 down down correct
WOOD.US iShares Global Timber & Forestry ETF 20251104 0 68.13 68.48 68.13 68.4425 2777 67.4353 up up correct
XT.US iShares Exponential Technologies ETF 20251104 0 74.29 74.7925 73.85 73.86 114222 68.599 down up incorrect
YLCO.US Global X YieldCo & Renewable Energy Income ETF 20251104 0 33.4 33.56 33.2905 33.41 1400 33.036 up down incorrect
YLDE.US ClearBridge Dividend Strategy ESG ETF 20251104 0 52.62 52.83 52.53 52.685 127922 51.4069 up down incorrect

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