CollectAI

close-nasdaq_etfs

2025/11/05

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20251105 0 83.564 84.0517 83.564 83.775 665 83.6713 up up correct
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20251105 0 93.64 94.74 93.64 94.54 632559 93.3793 up up correct
ACWI.US iShares Trust 20251105 0 139.82 141.065 139.79 140.56 2888073 139.3358 up up correct
ACWX.US iShares MSCI ACWI ex U.S. ETF 20251105 0 65.64 66.2099 65.64 66.07 1457463 65.0411 up up correct
AGNG.US Global X Aging Population ETF 20251105 0 33.815 33.96 33.66 33.96 8500 33.7992 up up correct
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20251105 0 22.45 22.5595 22.45 22.51 3491 22.2294 up up correct
AIA.US iShares Trust 20251105 0 97.76 99.14 97.655 98.66 653872 96.9699 up up correct
AIQ.US Global X Artificial Intelligence & Technology ETF 20251105 0 51.54 52.355 51.42 52.12 2171800 52.0743 up up correct
AIRR.US First Trust Exchange 20251105 0 97.91 99.295 97.43 98.67 352455 98.6433 up up correct
ALTY.US Global X Funds 20251105 0 11.78 11.88 11.78 11.8698 153910 11.5728 up up correct
ANGL.US VanEck Vectors ETF Trust 20251105 0 29.24 29.25 29.2 29.22 497272 28.6251 down down correct
AQWA.US Global X Funds 20251105 0 19.53 19.83 19.515 19.69 247900 19.5136 up up correct
BBH.US VanEck Vectors Biotech ETF 20251105 0 179.05 182.66 179.05 181.7736 6145 180.8675 up up correct
BGRN.US iShares Trust 20251105 0 47.99 47.99 47.9 47.92 20860 47.2517 down down correct
BIB.US ProShares Ultra Nasdaq Biotechnology 20251105 0 69.451 70.7699 69.4443 70.1929 4212 70.0784 up up correct
BIS.US ProShares UltraShort Nasdaq Biotechnology 20251105 0 11.35 11.35 10.945 11.05 23665 10.927 down down correct
BJK.US VanEck Vectors Gaming ETF 20251105 0 40.7 40.92 40.55 40.75 1865 39.4296 up up correct
BKCH.US Global X Blockchain ETF 20251105 0 103.13 107.124 102.89 105.98 66600 104.0611 up up correct
BLCN.US Siren ETF Trust 20251105 0 27.71 28.48 27.5 28.022 9700 27.2177 up up correct
BND.US Vanguard Bond Index Funds 20251105 0 74.24 74.26 74.0435 74.08 10862840 73.1326 down down correct
BNDW.US Vanguard Total World Bond ETF 20251105 0 69.77 69.7795 69.62 69.645 131572 68.3107 down down correct
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20251105 0 49.66 49.68 49.6 49.62 9603700 48.3324 down down correct
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20251105 0 36.91 37.2 36.68 37 793682 36.8409 up up correct
BSCP.US Invesco BulletShares 2025 Corporate Bond ETF 20251105 0 20.71 20.71 20.7 20.7 637947 20.5986 down down correct
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20251105 0 19.58 19.58 19.56 19.56 463966 19.2932 down down correct
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20251105 0 19.72 19.73 19.7 19.705 833459 19.4278 down down correct
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20251105 0 20.57 20.57 20.53 20.53 698451 20.2341 down down correct
BSCT.US Invesco BulletShares 2029 Corporate Bond ETF 20251105 0 18.8 18.8 18.77 18.77 499600 18.4968 down down correct
BSCU.US Invesco BulletShares 2030 Corporate Bond ETF 20251105 0 16.9 16.9 16.85 16.85 676900 16.6018 down up incorrect
BSCV.US Invesco BulletShares 2031 Corporate Bond ETF 20251105 0 16.67 16.67 16.615 16.62 308600 16.3722 down up incorrect
BSJP.US Invesco BulletShares 2025 High Yield Corporate Bond ETF 20251105 0 23.06 23.07 23.06 23.065 100398 22.9683 up up correct
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20251105 0 23.37 23.3768 23.36 23.365 94349 22.9354 down down correct
BSJR.US Invesco BulletShares 2027 High Yield Corporate Bond ETF 20251105 0 22.62 22.635 22.61 22.625 167000 22.2055 up up correct
BSJS.US Invesco BulletShares 2028 High Yield Corporate Bond ETF 20251105 0 21.91 21.93 21.87 21.93 70300 21.4886 up up correct
BSJT.US Invesco BulletShares 2029 High Yield Corporate Bond ETF 20251105 0 21.4 21.455 21.38 21.42 39800 20.9603 up down incorrect
BSMP.US Invesco Exchange 20251105 0 24.53 24.53 24.52 24.52 29694 24.4627 down up incorrect
BSMQ.US Invesco Exchange 20251105 0 23.66 23.67 23.62 23.64 24200 23.4292 down down correct
BSMR.US Invesco Exchange 20251105 0 23.6 23.6 23.56 23.58 33500 23.373 down down correct
BSMS.US Invesco Exchange 20251105 0 23.39 23.39 23.33 23.36 30100 23.1485 down down correct
BSMT.US Invesco Exchange 20251105 0 23.08 23.08 22.99 23.04 33000 22.8411 down down correct
BSMU.US Invesco BulletShares 2030 Municipal Bond ETF 20251105 0 22.01 22.01 21.98 21.985 25300 21.7922 down down correct
BSMV.US Invesco BulletShares 2031 Municipal Bond ETF 20251105 0 21.12 21.12 21.094 21.099 28500 20.9041 down down correct
BUG.US Global X Funds 20251105 0 33.58 33.69 33.37 33.58 230970 33.567
CARZ.US First Trust NASDAQ Global Auto Index Fund 20251105 0 75.66 78.175 75.66 77.4625 2556 76.4128 up up correct
CATH.US Global X S&P 500 Catholic Values ETF 20251105 0 82.03 82.63 82.03 82.2415 20620 81.8439 up up correct
CDC.US Victory Portfolios II 20251105 0 64.61 65.03 64.61 64.8702 23825 64.1778 up up correct
CDL.US Victory Portfolios II 20251105 0 67.56 67.88 67.42 67.67 20912 66.9522 up up correct
CEFA.US Global X S&P Catholic Values Developed ex 20251105 0 36.508 36.545 36.5045 36.545 397 35.9004 up up correct
CFA.US VictoryShares US 500 Volatility Wtd ETF 20251105 0 88.93 89.83 88.93 89.6157 7169 89.2599 up up correct
CFO.US Victory Portfolios II 20251105 0 72.19 72.82 72.19 72.6634 8709 72.3735 up up correct
CIBR.US First Trust Exchange 20251105 0 75.43 75.7398 75.2419 75.57 548135 75.3625 up down incorrect
CIL.US Victory Portfolios II 20251105 0 51.71 51.81 51.71 51.7599 3601 51.6354 up down incorrect
CLOU.US Global X Funds 20251105 0 23.45 23.645 23.43 23.59 84500 23.59 up down incorrect
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20251105 0 26.92 26.99 26.72 26.72 79487 24.7766 down down correct
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20251105 0 57.35 57.69 57.22 57.3933 8515 56.803 up up correct
CTEC.US Global X Funds 20251105 0 58.48 62.33 58.48 61.8608 14170 61.5422 up down incorrect
CXSE.US WisdomTree Trust 20251105 0 41.7 42 41.7 41.9 8700 41.565 up up correct
DALI.US First Trust Dorsey Wright DALI 1 ETF 20251105 0 28.02 28.23 28.02 28.23 437 28.1963 up up correct
DAPP.US VanEck Vectors ETF Trust 20251105 0 23.38 24.01 23.16 23.77 403100 23.77 up up correct
DAX.US Global X DAX Germany ETF 20251105 0 43.67 44.1081 43.67 44.015 31161 43.933 up up correct
DDI.US DoubleDown Interactive Co. Ltd. American Depository Shares 20251105 0 8.72 8.82 8.675 8.78 27020 8.78 up up correct
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20251105 0 39.1198 39.58 39.1198 39.4186 1706 39.1542 up up correct
DEMZ.US Democratic Large Cap Core ETF 20251105 0 42.58 42.943 42.58 42.905 1800 42.4948 up up correct
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20251105 0 29.86 30.43 29.86 30.253 7100 30.1656 up up correct
DGRS.US WisdomTree Trust 20251105 0 48.69 49.3732 48.59 49.1869 19626 48.8786 up up correct
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20251105 0 88.325 88.95 88.325 88.51 1039971 88.1157 up up correct
DMXF.US iShares ESG Advanced MSCI EAFE Index ETF 20251105 0 75.83 76.578 75.83 76.4 14800 73.9345 up up correct
DRIV.US Global X Funds 20251105 0 29.55 30.18 29.51 30.0055 107252 29.8606 up up correct
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20251105 0 33.56 33.87 33.56 33.87 702 33.7902 up up correct
DVOL.US First Trust Exchange 20251105 0 34.49 34.8 34.49 34.63 56500 34.531 up up correct
DVY.US iShares Trust 20251105 0 138.31 139.55 138.31 138.89 264867 137.336 up up correct
DWAS.US Invesco DWA SmallCap Momentum ETF 20251105 0 92.07 93.45 91.83 93.06 13700 93.06 up up correct
DWAW.US AdvisorShares Trust 20251105 0 43.68 43.722 43.68 43.722 700 43.3902 up up correct
DWSH.US AdvisorShares Dorsey Wright Short ETF 20251105 0 7.21 7.21 7.09 7.115 40976 6.6902 down up incorrect
DWUS.US AdvisorShares Trust 20251105 0 54.558 54.558 54.558 54.558 100 54.5419
DXJS.US WisdomTree Trust 20251105 0 43.14 43.5307 43.14 43.5307 14095 43.3039 up down incorrect
EBIZ.US Global X Funds 20251105 0 33.0116 33.26 32.981 33.1793 9495 33.1103 up down incorrect
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20251105 0 24.854 25.05 24.854 25.024 18700 24.1723 up down incorrect
EEMA.US iShares MSCI Emerging Markets Asia ETF 20251105 0 94.66 95.58 94.495 95.15 69833 93.9048 up up correct
EFAS.US Global X MSCI SuperDividend EAFE ETF 20251105 0 18.37 18.46 18.33 18.4236 17216 18.063 up up correct
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20251105 0 95.94 95.94 95.65 95.65 5893895 94.1077 down down correct
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20251105 0 66.79 66.93 66.7386 66.75 3890 65.6051 down down correct
EMIF.US iShares Emerging Markets Infrastructure ETF 20251105 0 26.33 26.59 26.33 26.5768 2081 25.7834 up up correct
EMXC.US iShares MSCI Emerging Markets ex China ETF 20251105 0 71.32 72.28 71.32 72.13 3811567 70.7824 up up correct
EMXF.US iShares Trust 20251105 0 47.35 47.378 47.29 47.345 3900 46.2651 down down correct
ENZL.US iShares MSCI New Zealand ETF 20251105 0 45.34 45.97 45.34 45.91 1652 45.333 up up correct
EQRR.US ProShares Equities for Rising Rates ETF 20251105 0 62.67 62.67 62.6547 62.6547 550 62.4436 down down correct
ESGD.US iShares ESG Aware MSCI EAFE ETF 20251105 0 93.24 93.9 93.19 93.74 154504 91.9931 up up correct
ESGE.US iShares ESG Aware MSCI EM ETF 20251105 0 44.27 44.7855 44.27 44.72 1426763 43.9728 up up correct
ESGU.US iShares ESG Aware MSCI USA ETF 20251105 0 147.91 149.299 147.82 148.55 759060 148.0957 up up correct
ESMV.US iShares ESG MSCI USA Min Vol Factor ETF 20251105 0 28.49 28.529 28.49 28.529 800 28.406 up up correct
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20251105 0 113.28 113.45 112.49 113.29 17664 111.9053 up up correct
EUFN.US iShares MSCI Europe Financials ETF 20251105 0 33.7 34.04 33.6555 34 1074394 33.5197 up up correct
EWJV.US iShares Trust 20251105 0 39 39.215 38.983 39.1 33500 37.4725 up up correct
EWZS.US iShares MSCI Brazil Small 20251105 0 13.73 14.02 13.73 14.015 135001 13.6312 up up correct
FAAR.US First Trust Exchange 20251105 0 30.05 30.0999 29.92 29.959 15464 27.2923 down down correct
FAB.US First Trust Exchange 20251105 0 85.23 85.9599 85.23 85.6329 699 85.1494 up up correct
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20251105 0 160.84 163.0081 160.84 162.3748 3347 162.3661 up up correct
FALN.US iShares Fallen Angels USD Bond ETF 20251105 0 27.3 27.31 27.26 27.3 659883 26.7198
FCA.US First Trust Exchange 20251105 0 28.7 28.88 28.62 28.66 1700 28.5288 down down correct
FCAL.US First Trust Exchange 20251105 0 49.29 49.35 49.2112 49.27 7357 48.7226 down down correct
FCEF.US First Trust CEF Income Opportunity ETF 20251105 0 22.77 22.77 22.67 22.725 7987 22.2003 down down correct
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20251105 0 43.69 44.26 43.69 44.1584 10713 43.9736 up up correct
FDIV.US First Trust Strategic Income ETF 20251105 0 26.14 26.3083 26.14 26.275 5436 26.0776 up up correct
FDNI.US First Trust Dow Jones International Internet ETF 20251105 0 36.87 37.3 36.74 37.165 8369 36.7606 up up correct
FDT.US First Trust Exchange 20251105 0 76.04 76.7977 76.04 76.6169 60578 75.5598 up up correct
FDTS.US First Trust Developed Markets ex 20251105 0 55.25 55.4119 55.25 55.4119 186 54.8079 up up correct
FEM.US First Trust Emerging Markets AlphaDEX Fund 20251105 0 26.76 27.01 26.76 26.96 25300 26.7519 up up correct
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20251105 0 29.24 29.4399 29.1059 29.3126 87005 28.7525 up up correct
FEMS.US First Trust Exchange 20251105 0 41.9 42.6999 41.9 42.4607 15191 41.8182 up up correct
FEP.US First Trust Europe AlphaDEX Fund 20251105 0 50.45 50.72 50.3 50.62 22600 50.1018 up up correct
FEUZ.US First Trust Exchange 20251105 0 58 58.86 57.95 58.1133 4243 57.652 up up correct
FEX.US First Trust Large Cap Core AlphaDEX Fund 20251105 0 115.59 116.76 115.5465 116.3405 7795 115.9468 up up correct
FGM.US First Trust Germany AlphaDEX Fund 20251105 0 58.2594 58.2594 58.2594 58.2594 163 58.2226
FICS.US First Trust International Developed Cap Strength ETF 20251105 0 38.22 38.47 38.22 38.375 14800 38.342 up up correct
FID.US First Trust S&P International Dividend Aristocrats ETF 20251105 0 19.829 19.86 19.7783 19.825 16587 19.5319 down down correct
FINX.US Global X FinTech ETF 20251105 0 32.34 32.85 32.26 32.7387 35727 32.5529 up up correct
FIXD.US First Trust Exchange 20251105 0 44.52 44.53 44.3801 44.415 372322 43.7104 down down correct
FJP.US First Trust Japan AlphaDEX Fund 20251105 0 66.52 66.78 66.08 66.6 14900 65.3138 up down incorrect
FKU.US First Trust United Kingdom AlphaDEX Fund 20251105 0 47.03 47.45 47.03 47.37 15500 46.9311 up down incorrect
FLN.US First Trust Latin America AlphaDEX Fund 20251105 0 21.8755 21.9194 21.8755 21.9194 433 21.6224 up up correct
FMB.US First Trust Managed Municipal ETF 20251105 0 51.1 51.1778 51.1 51.13 198412 50.5327 up up correct
FMHI.US First Trust Exchange 20251105 0 47.95 48.0898 47.9 47.94 61369 47.2594 down down correct
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20251105 0 53.6599 53.6599 53.3516 53.3516 2017 53.0839 down down correct
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20251105 0 122.83 124.4 122.71 123.8065 11898 123.4354 up up correct
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20251105 0 91.06 92.41 90.85 92.16 4200 92.16 up up correct
FPA.US First Trust Asia Pacific Ex 20251105 0 38.9967 38.9967 38.58 38.7984 1456 37.7879 down down correct
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20251105 0 30.72 30.7393 30.72 30.7393 349 30.6414 up up correct
FPXI.US First Trust International Equity Opportunities ETF 20251105 0 59.6078 59.8586 59.53 59.7168 6446 59.6491 up up correct
FSZ.US First Trust Switzerland AlphaDEX Fund 20251105 0 75.41 75.68 75.41 75.68 700 75.4059 up up correct
FTA.US First Trust Large Cap Value AlphaDEX Fund 20251105 0 82.12 82.9561 82.12 82.5963 19074 82.1012 up up correct
FTAG.US First Trust Exchange 20251105 0 25.46 25.5413 25.46 25.5413 456 25.4764 up up correct
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20251105 0 159.17 161.87 159.17 161.1767 7445 161.1443 up up correct
FTCS.US First Trust Capital Strength ETF 20251105 0 90.83 91.3 90.57 91.0303 387421 90.7754 up up correct
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20251105 0 26.63 26.7818 26.612 26.62 177378 22.9564 down down correct
FTHI.US First Trust BuyWrite Income ETF 20251105 0 23.65 23.7999 23.64 23.74 347923 23.0356 up up correct
FTRI.US First Trust Exchange 20251105 0 14.63 14.755 14.63 14.6932 30083 14.5874 up up correct
FTSL.US First Trust Senior Loan Fund 20251105 0 45.79 45.85 45.3915 45.83 287953 44.8776 up up correct
FTSM.US First Trust Enhanced Short Maturity ETF 20251105 0 59.93 59.93 59.91 59.92 1000243 59.1303 down down correct
FTXG.US First Trust Nasdaq Food & Beverage ETF 20251105 0 20.71 20.84 20.6979 20.75 19108 20.5624 up up correct
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20251105 0 30.2374 30.25 30.17 30.1861 1650 30.0664 down down correct
FTXL.US First Trust Nasdaq Semiconductor ETF 20251105 0 123.02 128.034 123.02 126.7581 17172 126.6451 up up correct
FTXN.US First Trust Nasdaq Oil & Gas ETF 20251105 0 27.29 27.45 27.09 27.0921 11175 26.888 down down correct
FTXO.US First Trust Nasdaq Bank ETF 20251105 0 34.57 34.9366 34.23 34.72 110754 34.5129 up up correct
FTXR.US First Trust Nasdaq Transportation ETF 20251105 0 35.53 35.9999 35.53 35.9732 1833 35.8184 up up correct
FV.US First Trust Dorsey Wright Focus 5 ETF 20251105 0 60.94 61.5199 60.85 61.2941 107388 61.1632 up up correct
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20251105 0 35.84 35.9704 35.83 35.9704 4138 35.6549 up up correct
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20251105 0 93.23 94.73 92.9 94.51 42500 94.51 up up correct
FYT.US First Trust Small Cap Value AlphaDEX Fund 20251105 0 54.25 54.965 54.25 54.773 2420 54.4716 up up correct
FYX.US First Trust Exchange 20251105 0 108.57 110.48 108.57 109.9221 5727 109.5759 up up correct
GLDI.US Credit Suisse X 20251105 0 168.431 168.54 166.78 167.973 6000 155.0498 down up incorrect
GNMA.US iShares GNMA Bond ETF 20251105 0 44.52 44.91 44.33 44.395 10894 43.782 down up incorrect
GNOM.US Global X Genomics & Biotechnology ETF 20251105 0 42.3297 43.26 42.26 43.1495 6702 42.6029 up down incorrect
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20251105 0 155.35 158.0899 155.29 157.18 401063 156.8385 up down incorrect
GXTG.US Global X Funds 20251105 0 27.37 28.105 27.37 28.0819 2352 27.7689 up up correct
HERD.US Pacer Cash Cows Fund of Funds ETF 20251105 0 42.29 42.71 42.29 42.658 3500 41.5427 up up correct
HERO.US Global X Funds 20251105 0 32.08 32.5 31.84 32.2 24200 31.8439 up up correct
HLAL.US Wahed FTSE USA Shariah ETF 20251105 0 60.73 61.259 60.63 61.14 529700 61.0649 up up correct
HNDL.US Strategy Shares 20251105 0 22.09 22.24 22.09 22.155 36700 21.6432 up up correct
HYDR.US Global X Hydrogen ETF 20251105 0 44.11 46.956 44.11 46.57 67400 45.2523 up down incorrect
HYLS.US First Trust Tactical High Yield ETF 20251105 0 41.73 41.82 41.65 41.73 162198 40.8349
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20251105 0 46.99 47.05 46.95 46.984 12500 46.0563 down down correct
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20251105 0 22.36 22.44 22.359 22.39 98260 21.9686 up up correct
IBB.US iShares Biotechnology ETF 20251105 0 155.53 158.98 155.1 158.31 2006383 158.139 up up correct
IBBQ.US Invesco Nasdaq Biotechnology ETF 20251105 0 26.2 26.598 26.2 26.507 4900 26.4227 up up correct
IBTA.US iShares Trust 20251105 0 30.57 31.28 29.74 29.8 292203 29.8 down down correct
IBTF.US iShares Trust 20251105 0 23.3 23.3 23.29 23.295 512500 23.2197 down down correct
IBTG.US iShares Trust 20251105 0 22.88 22.89 22.871 22.875 390100 22.5808 down up incorrect
IBTH.US iShares Trust 20251105 0 22.45 22.45 22.43 22.43 451100 22.1573 down up incorrect
IBTI.US iShares Trust 20251105 0 22.35 22.35 22.31 22.315 198200 22.0458 down down correct
IBTJ.US iShares Trust 20251105 0 21.92 21.92 21.88 21.885 206500 21.6246 down down correct
IBTK.US iShares iBonds Dec 2030 Term Treasury ETF 20251105 0 19.84 19.84 19.8 19.805 168425 19.57 down down correct
IBTL.US iShares iBonds Dec 2031 Term Treasury ETF 20251105 0 20.54 20.54 20.49 20.495 141400 20.2414 down down correct
ICLN.US iShares Global Clean Energy ETF 20251105 0 17.48 18.2 17.47 18.1 5201407 17.96 up up correct
IEF.US iShares 7 20251105 0 96.45 96.47 96.13 96.16 11749240 94.9801 down down correct
IEI.US iShares 3 20251105 0 119.36 119.3699 119.1019 119.13 2048649 117.7273 down down correct
IEUS.US iShares MSCI Europe Small 20251105 0 65.07 65.69 65.02 65.55 154842 64.7651 up down incorrect
IFGL.US iShares International Developed Real Estate ETF 20251105 0 22.7 22.77 22.63 22.695 9303 22.3863 down down correct
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20251105 0 24.16 24.34 24.16 24.26 7703 24.1119 up up correct
IGF.US iShares Trust 20251105 0 60.94 61.57 60.94 61.36 501384 60.3786 up up correct
IGIB.US iShares 5 20251105 0 53.85 53.85 53.67 53.68 2639046 52.8452 down down correct
IGOV.US iShares International Treasury Bond ETF 20251105 0 42.04 42.04 41.8 41.9 108154 41.3169 down down correct
IGSB.US iShares 1 20251105 0 52.84 52.84 52.76 52.76 2827819 51.9688 down down correct
IHYF.US Invesco High Yield Bond Factor ETF 20251105 0 22.55 22.56 22.52 22.525 14060 22.0293 down down correct
IJT.US iShares S&P Small 20251105 0 138.75 140.99 138.75 140.39 138379 139.9835 up up correct
IMCV.US iShares Morningstar Mid 20251105 0 79.13 79.93 79.12 79.56 15600 79.0457 up up correct
INDY.US iShares India 50 ETF 20251105 0 52.79 53.16 52.79 53.08 45375 49.0239 up up correct
INFR.US Legg Mason Global Infrastructure ETF 20251105 0 27.296 27.296 27.296 27.296 100 26.8245
IPKW.US Invesco International BuyBack Achievers ETF 20251105 0 52.36 52.72 52.23 52.63 41352 51.934 up up correct
ISHG.US iShares 1 20251105 0 74.68 74.7899 74.6105 74.7054 43470 73.6321 up up correct
ISTB.US iShares Core 1 20251105 0 48.69 48.69 48.63 48.64 253623 47.9703 down down correct
IUS.US Invesco RAFI Strategic US ETF 20251105 0 55.5563 56.09 55.5563 55.8759 20638 55.6696 up up correct
IUSB.US iShares Core Total USD Bond Market ETF 20251105 0 46.62 46.64 46.5101 46.53 4264008 45.8945 down down correct
IUSG.US iShares Core S&P U.S. Growth ETF 20251105 0 167.74 169.53 167.305 168.27 341543 168.0042 up up correct
IUSV.US iShares Core S&P U.S. Value ETF 20251105 0 100.26 101.0399 100.26 100.73 712927 100.1926 up up correct
IXUS.US iShares Core MSCI Total International Stock ETF 20251105 0 83.09 83.74 83.09 83.6 877580 82.0586 up up correct
JKI.US iShares Morningstar Mid 20251105 0 79.13 79.93 79.12 79.5593 15555 79.5593 up up correct
JOET.US Virtus ETF Trust II 20251105 0 42.28 42.68 42.28 42.54 43900 42.2658 up down incorrect
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20251105 0 73.73 75.47 73.63 75.0555 10202 74.9298 up down incorrect
KBWB.US Invesco Exchange 20251105 0 76.855 77.615 75.94 77.15 2422037 76.7483 up down incorrect
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20251105 0 13.48 13.57 13.44 13.53 140658 12.9644 up down incorrect
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20251105 0 118.76 119.85 118.76 119.06 16803 118.4954 up down incorrect
KBWR.US Invesco KBW Regional Banking ETF 20251105 0 57.7 58.5243 57.7 58.2928 2334 57.8863 up up correct
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20251105 0 15.02 15.1755 14.965 15.13 148796 14.6601 up up correct
KRMA.US Global X Conscious Companies ETF 20251105 0 43.6801 43.92 43.6801 43.7689 6292 42.8241 up up correct
KROP.US Global X Funds 20251105 0 29.97 30.0331 29.95 30.0331 890 29.441 up up correct
LDEM.US iShares ESG MSCI EM Leaders ETF 20251105 0 59.8 59.92 59.62 59.92 1600 58.6183 up up correct
LDSF.US First Trust Exchange 20251105 0 19.09 19.13 19.09 19.1 19400 18.8116 up up correct
LEGR.US First Trust Exchange 20251105 0 57.49 58.05 57.49 57.895 12354 57.6396 up up correct
LMBS.US First Trust Low Duration Opportunities ETF 20251105 0 49.96 49.9699 49.82 49.8842 682967 49.2114 down down correct
LRGE.US ClearBridge Large Cap Growth ESG ETF 20251105 0 84.31 85.2799 84.31 84.6102 10183 84.5048 up up correct
LVHD.US Legg Mason Low Volatility High Dividend ETF 20251105 0 39.9 40.0194 39.79 39.9444 54486 39.1769 up up correct
MBB.US iShares Trust 20251105 0 95.19 95.2 94.84 94.94 2596525 93.618 down down correct
MCHI.US iShares MSCI China ETF 20251105 0 63 63.515 62.9 63.36 1609391 62.5949 up up correct
MDIV.US First Trust Multi 20251105 0 15.6 15.71 15.59 15.6716 113335 15.3519 up up correct
MILN.US Global X Millennials Consumer ETF 20251105 0 46.65 47.0004 46.59 46.83 5189 46.7318 up up correct
NFTY.US First Trust Exchange 20251105 0 58.6 59.02 58.53 58.93 10500 58.199 up up correct
NXTG.US First Trust Exchange 20251105 0 106.57 108.337 106.57 108.09 4236 107.5604 up up correct
ONEQ.US Fidelity Nasdaq Composite Index ETF 20251105 0 91.82 92.98 91.625 92.44 240414 92.29 up up correct
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20251105 0 13.61 13.69 13.56 13.58 6146822 13.0725 down down correct
PDP.US Invesco DWA Momentum ETF 20251105 0 117.88 120.13 117.77 119.45 31000 119.45 up down incorrect
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20251105 0 20.45 20.625 20.39 20.5241 265573 20.2049 up down incorrect
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20251105 0 96.14 97.68 94.94 96.59 12300 96.59 up down incorrect
PFF.US iShares Preferred and Income Securities ETF 20251105 0 30.92 31.14 30.875 31.02 3278169 30.5763 up up correct
PFI.US Invesco DWA Financial Momentum ETF 20251105 0 56.689 57 56.689 56.8234 7667 56.7002 up up correct
PFM.US Invesco Dividend Achievers ETF 20251105 0 50.5 50.8465 50.5 50.6681 43077 50.4868 up up correct
PGJ.US Invesco Golden Dragon China ETF 20251105 0 31.33 31.49 31.17 31.34 116702 31.1235 up up correct
PHO.US Invesco Water Resources ETF 20251105 0 71.58 72.46 71.545 72.23 36871 72.1459 up up correct
PID.US Invesco International Dividend Achievers ETF 20251105 0 21.24 21.459 21.24 21.42 48261 21.304 up up correct
PIE.US Invesco DWA Emerging Markets Momentum ETF 20251105 0 23.8003 24.3 23.8003 24.22 26082 23.9811 up up correct
PIO.US Invesco Global Water ETF 20251105 0 44.77 45.23 44.77 45.1688 5722 45.1288 up up correct
PIZ.US Invesco DWA Developed Markets Momentum ETF 20251105 0 47.57 48.13 47.53 47.995 51276 47.7955 up up correct
PKW.US Invesco BuyBack Achievers ETF 20251105 0 128.87 129.9404 128.72 129.33 16706 129.0685 up up correct
PNQI.US Invesco NASDAQ Internet ETF 20251105 0 54.94 55.19 54.69 55.03 12700 55.03 up up correct
PPH.US VanEck Vectors ETF Trust 20251105 0 92.7 94.325 92.6 93.68 949735 93.401 up up correct
PRFZ.US Invesco FTSE RAFI US 1500 Small 20251105 0 44.62 45.2429 44.56 45.08 76249 44.9702 up up correct
PRN.US Invesco DWA Industrials Momentum ETF 20251105 0 177.88 182.35 177.74 181.14 3300 181.14 up up correct
PSC.US Principal Exchange 20251105 0 56.23 57.1382 56.16 56.96 61382 56.8819 up up correct
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20251105 0 31.63 32.07 31.55 31.9674 3951 31.8262 up up correct
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20251105 0 101.17 102.38 101.17 102.0478 418 101.7763 up down incorrect
PSCE.US Invesco S&P SmallCap Energy ETF 20251105 0 42.63 42.8699 42.1894 42.1894 10945 41.8982 down up incorrect
PSCF.US Invesco S&P SmallCap Financials ETF 20251105 0 55.3374 55.3374 55.3374 55.3374 60 55.061
PSCH.US Invesco S&P SmallCap Health Care ETF 20251105 0 42.09 42.75 42.09 42.71 4800 42.71 up up correct
PSCI.US Invesco S&P SmallCap Industrials ETF 20251105 0 147.86 150.6899 147.86 150.0549 1298 148.3327 up up correct
PSCM.US Invesco S&P SmallCap Materials ETF 20251105 0 74.432 74.432 74.432 74.432 194 74.1786
PSCT.US Invesco S&P SmallCap Information Technology ETF 20251105 0 57.01 59.16 57.01 58.85 21800 58.85 up down incorrect
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20251105 0 60.26 61.16 60.26 60.7279 2840 60.4834 up down incorrect
PSET.US Principal Exchange 20251105 0 75.6 76.36 75.6 76.0875 2071 75.952 up up correct
PSL.US Invesco Exchange 20251105 0 103.78 103.78 103.31 103.331 680 103.0925 down down correct
PTF.US Invesco Exchange 20251105 0 79.45 81.93 79.45 81.38 27400 81.38 up up correct
PTH.US Invesco DWA Healthcare Momentum ETF 20251105 0 47.42 47.945 47.42 47.6989 2525 46.2906 up up correct
PUI.US Invesco DWA Utilities Momentum ETF 20251105 0 46.16 46.73 46.16 46.5309 1751 46.2646 up up correct
PXI.US Invesco DWA Energy Momentum ETF 20251105 0 46.39 46.4784 46.0172 46.0172 1952 45.7823 down down correct
PY.US Principal Exchange 20251105 0 51.14 51.417 51.14 51.1645 8186 50.8925 up up correct
PYZ.US Invesco DWA Basic Materials Momentum ETF 20251105 0 99.8 100.45 99.47 100.2722 13787 100.1335 up up correct
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20251105 0 53.66 54.6 53.66 54.4611 11507 54.0151 up up correct
QAT.US iShares MSCI Qatar ETF 20251105 0 19.42 19.423 19.38 19.415 2600 19.1832 down down correct
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20251105 0 45.37 47.73 45.23 47.23 326521 47.1854 up down incorrect
QCLR.US Global X NASDAQ 100® Collar 95 20251105 0 33.069 33.069 32.985 32.985 300 28.7856 down up incorrect
QQEW.US First Trust NASDAQ 20251105 0 141.26 143.105 141.26 142.7147 20867 142.5297 up up correct
QQJG.US Invesco ESG NASDAQ Next Gen 100 ETF 20251105 0 27.39 27.83 27.39 27.734 2711 24.4058 up up correct
QQMG.US Invesco ESG NASDAQ 100 ETF 20251105 0 42.75 43.33 42.75 43.084 17700 43.0384 up up correct
QQQ.US Invesco QQQ Trust Series 1 20251105 0 618.49 626.6 617.21 623.28 48688480 622.4779 up down incorrect
QQQA.US ProShares Trust 20251105 0 49.875 50.42 49.845 50.172 13100 50.169 up down incorrect
QQQJ.US Invesco NASDAQ Next Gen 100 ETF 20251105 0 35.92 36.67 35.92 36.51 89016 36.4456 up down incorrect
QQQM.US Invesco NASDAQ 100 ETF 20251105 0 254.64 257.95 254.11 256.58 3666722 256.2538 up down incorrect
QQXT.US First Trust NASDAQ 20251105 0 97.11 98.17 97.11 98.03 19400 97.3515 up up correct
QRMI.US Global X NASDAQ 100® Risk Managed Income ETF 20251105 0 16.07 16.139 16.07 16.115 1600 15.4782 up up correct
QTEC.US First Trust Exchange 20251105 0 235.07 239.13 234.85 237.68 111300 237.68 up up correct
QTR.US Global X NASDAQ 100 Tail Risk ETF 20251105 0 36.68 36.68 36.68 36.68 100 30.9944
QYLD.US Global X NASDAQ 100 Covered Call ETF 20251105 0 17.405 17.47 17.3901 17.45 4692230 16.7628 up up correct
QYLG.US Global X Funds 20251105 0 30 30.32 30 30.22 55200 26.7424 up up correct
RDVY.US First Trust Rising Dividend Achievers ETF 20251105 0 67.04 67.89 67.005 67.56 1437755 67.3688 up up correct
REIT.US ALPS Active REIT ETF 20251105 0 26.53 26.61 26.41 26.535 16500 26.3278 up up correct
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20251105 0 77.12 77.295 77.12 77.1896 706 76.2364 up up correct
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20251105 0 77.82 78.42 77.82 78.3232 3534 77.685 up up correct
RFEU.US First Trust RiverFront Dynamic Europe ETF 20251105 0 72.252 72.4888 72.25 72.4888 661 71.8294 up up correct
RING.US iShares MSCI Global Gold Miners ETF 20251105 0 59.7 60.59 59.57 60.44 245995 60.1271 up down incorrect
RNDV.US First Trust US Equity Dividend Select ETF 20251105 0 34.9178 35.2185 34.9178 35.2185 1218 35.2185 up down incorrect
RNEM.US First Trust Exchange 20251105 0 55.065 55.065 55.065 55.065 15 54.7353
RNMC.US First Trust Mid Cap US Equity Select ETF 20251105 0 35.3 35.33 35.09 35.3122 6304 35.3122 up up correct
RNRG.US Global X Renewable Energy Producers ETF 20251105 0 33.69 33.8956 33.62 33.8393 2136 33.4605 up up correct
RNSC.US First Trust Small Cap US Equity Select ETF 20251105 0 30.41 30.698 30.41 30.6896 1322 30.6896 up up correct
ROBT.US First Trust Exchange 20251105 0 53.86 54.415 53.72 54.233 100900 54.233 up up correct
RTH.US VanEck Vectors ETF Trust 20251105 0 252.33 254.475 251.84 253.0863 4177 250.6635 up up correct
SARK.US Tuttle Capital Short Innovation ETF 20251105 0 28.99 29.4035 28.54 28.773 784448 27.9386 down down correct
SCZ.US iShares MSCI EAFE Small 20251105 0 75.56 75.73 75.375 75.59 1220596 74.142 up up correct
SDG.US iShares MSCI Global Impact ETF 20251105 0 84.6365 84.9585 84.6365 84.7916 2144 83.9416 up up correct
SDVY.US First Trust Exchange 20251105 0 37.38 37.8555 37.33 37.65 925463 37.5253 up up correct
SHV.US iShares Short Treasury Bond ETF 20251105 0 110.16 110.17 110.16 110.17 2062868 108.8243 up up correct
SHY.US iShares Trust 20251105 0 82.75 82.76 82.68 82.69 3952622 81.7221 down down correct
SKOR.US FlexShares Credit 20251105 0 48.95 49.01 48.94 48.9596 17535 48.2189 up up correct
SKYU.US ProShares Ultra Cloud Computing 20251105 0 42.364 42.364 42.364 42.364 100 42.2287
SKYY.US First Trust Exchange 20251105 0 138.22 139.15 137.97 138.49 103900 138.49 up up correct
SLQD.US iShares Trust 20251105 0 50.6 50.63 50.58 50.585 164840 49.8687 down down correct
SLVO.US Credit Suisse X 20251105 0 89.21 90.89 89.21 90.73 10300 74.5735 up up correct
SMH.US VanEck Vectors Semiconductor ETF 20251105 0 353.1 364.28 352.72 359.5 8605400 358.3849 up up correct
SNSR.US Global X Internet of Things ETF 20251105 0 37.2407 37.8699 37.2 37.73 13925 37.5784 up up correct
SOCL.US Global X Funds 20251105 0 56.61 57.14 56.61 56.8192 3224 56.6878 up up correct
SOXQ.US Invesco PHLX Semiconductor ETF 20251105 0 55.11 57.29 55.11 56.6 454400 56.537 up up correct
SOXX.US iShares Semiconductor ETF 20251105 0 297.21 309.17 296.89 305.47 4949400 305.0231 up up correct
SPC.US CrossingBridge Pre 20251105 0 21.94 21.98 21.94 21.955 4733 19.23 up up correct
SPRX.US Spear Alpha ETF 20251105 0 41.52 42.31 41.234 41.85 107300 41.85 up up correct
SQLV.US Legg Mason ETF Investment Trust 20251105 0 41.49 41.89 41.49 41.89 333 41.7495 up up correct
SQQQ.US ProShares Trust 20251105 0 13.84 13.93 13.3 13.51 27921060 66.0375 down down correct
SRET.US Global X SuperDividend REIT ETF 20251105 0 21.57 21.73 21.5201 21.6288 30435 21.0588 up up correct
SUSB.US iShares ESG 1 20251105 0 25.21 25.21 25.17 25.175 74100 24.8 down down correct
SUSC.US iShares ESG USD Corporate Bond ETF 20251105 0 23.44 23.44 23.3735 23.385 143141 23.0437 down down correct
SUSL.US iShares ESG MSCI USA Leaders ETF 20251105 0 119.67 120.92 119.67 120.173 9400 119.8202 up up correct
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20251105 0 98.26 100.15 98.26 99.5958 79979 99.108 up up correct
TLT.US iShares 20+ Year Treasury Bond ETF 20251105 0 89.51 89.55 88.88 88.96 44643400 87.6718 down up incorrect
TQQQ.US ProShares UltraPro QQQ 20251105 0 110.68 115 109.94 113.24 109730000 56.5315 up down incorrect
TUR.US iShares Inc. 20251105 0 33.96 34.168 33.95 34.13 54567 33.7828 up up correct
UAE.US iShares MSCI UAE ETF 20251105 0 19.37 19.37 19.26 19.35 308700 19.1623 down down correct
UCRD.US VictoryShares ESG Corporate Bond ETF 20251105 0 21.725 21.725 21.725 21.725 100 21.4414
UCYB.US ProShares Ultra Nasdaq Cybersecurity 20251105 0 59.81 59.933 59.81 59.933 400 59.5214 up up correct
UFO.US Procure ETF Trust II 20251105 0 35.6 35.98 35.356 35.89 83100 35.807 up up correct
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20251105 0 51.92 51.92 51.77 51.77 2940153 50.9758 down down correct
USMC.US Principal U.S. Mega 20251105 0 68.82 69.14 68.5 68.7792 48835 68.6397 down down correct
USOI.US Credit Suisse X 20251105 0 49.5 49.95 49.099 49.244 39100 46.7438 down down correct
USXF.US iShares ESG Advanced MSCI USA ETF 20251105 0 57.83 58.56 57.83 58.044 30800 57.8633 up down incorrect
VCIT.US Vanguard Intermediate 20251105 0 83.68 83.68 83.435 83.45 14773050 82.1787 down down correct
VCLT.US Vanguard Long 20251105 0 76.85 76.875 76.5 76.53 4121087 75.1906 down up incorrect
VCSH.US Vanguard Scottsdale Funds 20251105 0 79.61 79.61 79.52 79.52 5777371 78.3745 down up incorrect
VGIT.US Vanguard Intermediate 20251105 0 59.97 59.9799 59.83 59.84 2394065 59.1032 down down correct
VGLT.US Vanguard Scottsdale Funds 20251105 0 56.92 56.9355 56.5535 56.58 1633751 55.7661 down down correct
VGSH.US Vanguard Short 20251105 0 58.69 58.69 58.63 58.64 2358426 57.9167 down down correct
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20251105 0 88.64 89.2568 88.64 89.1634 189685 88.6442 up up correct
VMBS.US Vanguard Mortgage 20251105 0 47.01 47.01 46.81 46.85 3672070 46.2137 down up incorrect
VNQI.US Vanguard Global ex 20251105 0 46.84 47.01 46.8242 46.9 183494 44.7717 up up correct
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20251105 0 305.56 308.399 305.3877 306.82 129209 305.9545 up up correct
VONG.US Vanguard Scottsdale Funds 20251105 0 123.15 124.38 122.935 123.54 7076647 123.4003 up up correct
VONV.US Vanguard Scottsdale Funds 20251105 0 89.03 89.865 89.03 89.5888 427039 89.1127 up up correct
VPN.US Global X Funds 20251105 0 21.72 22.18 21.72 22.08 781899 21.9389 up up correct
VRIG.US Invesco Actively Managed Exchange 20251105 0 25.11 25.11 25.1 25.105 320748 24.7112 down down correct
VSDA.US VictoryShares Dividend Accelerator ETF 20251105 0 51.33 51.7 51.3 51.4571 7793 51.0267 up up correct
VSMV.US VictoryShares US Multi 20251105 0 53.61 53.87 53.61 53.7649 1993 53.5454 up up correct
VTC.US Vanguard Scottsdale Funds 20251105 0 78 78 77.7 77.7224 71054 76.504 down down correct
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20251105 0 297.04 299.95 297.04 298.62 16009 297.7354 up up correct
VTIP.US Vanguard Malvern Funds 20251105 0 50.05 50.05 49.98 49.99 1544954 49.2808 down down correct
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20251105 0 235.67 240 235.67 238.86 12018 238.1996 up up correct
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20251105 0 97.81 99.335 97.69 98.93 2516594 98.5382 up up correct
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20251105 0 154.54 156.424 154.1835 155.8319 9143 155.0206 up up correct
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20251105 0 67.38 67.3916 67.23 67.23 470870 65.9581 down down correct
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20251105 0 73.94 74.5 73.915 74.35 4537364 73.009 up up correct
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20251105 0 85.06 85.63 85.02 85.51 797229 84.6142 up up correct
WCBR.US WisdomTree Trust 20251105 0 30.41 30.58 30.369 30.422 10500 30.422 up up correct
WOOD.US iShares Global Timber & Forestry ETF 20251105 0 68.6103 68.915 68.6103 68.9077 4500 67.8937 up down incorrect
XT.US iShares Exponential Technologies ETF 20251105 0 73.9 74.95 73.9 74.6899 70097 69.3698 up up correct
YLCO.US Global X YieldCo & Renewable Energy Income ETF 20251105 0 33.69 33.8956 33.62 33.8393 2136 33.4605 up up correct
YLDE.US ClearBridge Dividend Strategy ESG ETF 20251105 0 52.93 53.13 52.88 52.942 25066 51.6577 up down incorrect

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