CollectAI

close-nasdaq_etfs

2025/11/10

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20251110 0 84.5 85.78 84.5 85.78 2088 85.6738 up up correct
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20251110 0 94.69 95.065 94.28 95.01 380425 93.8435 up up correct
ACWI.US iShares Trust 20251110 0 140.67 141.725 140.4 141.58 2521441 140.3469 up down incorrect
ACWX.US iShares MSCI ACWI ex U.S. ETF 20251110 0 66.55 66.82 66.31 66.8 1037846 65.7597 up down incorrect
AGNG.US Global X Aging Population ETF 20251110 0 34.11 34.364 34.11 34.358 2700 34.1953 up down incorrect
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20251110 0 22.5599 22.5599 22.4201 22.46 15632 22.1801 down up incorrect
AIA.US iShares Trust 20251110 0 99.04 99.41 98.49 99.36 157161 97.6579 up down incorrect
AIQ.US Global X Artificial Intelligence & Technology ETF 20251110 0 51.82 52.15 51.53 52.1 1969400 52.0544 up up correct
AIRR.US First Trust Exchange 20251110 0 99.09 99.325 97.37 98.53 315341 98.5033 down down correct
ALTY.US Global X Funds 20251110 0 11.87 11.95 11.87 11.9434 8400 11.6445 up up correct
ANGL.US VanEck Vectors ETF Trust 20251110 0 29.33 29.3784 29.3013 29.37 539578 28.7721 up up correct
AQWA.US Global X Funds 20251110 0 19.6 19.62 19.43 19.52 70600 19.3451 down down correct
BBH.US VanEck Vectors Biotech ETF 20251110 0 181.98 182.62 181.3 182.3977 7762 181.4884 up up correct
BGRN.US iShares Trust 20251110 0 47.99 48.08 47.99 48.025 22655 47.3553 up up correct
BIB.US ProShares Ultra Nasdaq Biotechnology 20251110 0 71.34 71.696 70.26 71.45 29877 71.3335 up up correct
BIS.US ProShares UltraShort Nasdaq Biotechnology 20251110 0 10.84 11.02 10.82 10.85 22639 10.7292 up up correct
BJK.US VanEck Vectors Gaming ETF 20251110 0 41.68 42 41.59 41.835 2282 40.4794 up up correct
BKCH.US Global X Blockchain ETF 20251110 0 101.59 102.065 95 95.59 81400 93.8592 down down correct
BLCN.US Siren ETF Trust 20251110 0 27.35 27.908 26.072 27.372 7100 26.5864 up down incorrect
BND.US Vanguard Bond Index Funds 20251110 0 74.315 74.37 74.28 74.31 7235146 73.3597 down up incorrect
BNDW.US Vanguard Total World Bond ETF 20251110 0 69.73 69.79 69.73 69.765 91086 68.4284 up down incorrect
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20251110 0 49.62 49.66 49.61 49.64 2876081 48.3519 up up correct
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20251110 0 36.61 36.645 36.15 36.57 818989 36.4128 down down correct
BSCP.US Invesco BulletShares 2025 Corporate Bond ETF 20251110 0 20.71 20.72 20.71 20.71 861928 20.6086
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20251110 0 19.58 19.59 19.58 19.58 500496 19.3129
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20251110 0 19.74 19.74 19.72 19.72 679519 19.4426 down down correct
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20251110 0 20.58 20.58 20.57 20.57 498178 20.2736 down down correct
BSCT.US Invesco BulletShares 2029 Corporate Bond ETF 20251110 0 18.82 18.83 18.81 18.82 381500 18.5461
BSCU.US Invesco BulletShares 2030 Corporate Bond ETF 20251110 0 16.92 16.92 16.89 16.9 382600 16.6511 down down correct
BSCV.US Invesco BulletShares 2031 Corporate Bond ETF 20251110 0 16.67 16.69 16.669 16.675 251000 16.4264 up up correct
BSJP.US Invesco BulletShares 2025 High Yield Corporate Bond ETF 20251110 0 23.08 23.09 23.07 23.07 535180 22.9733 down down correct
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20251110 0 23.4 23.4 23.39 23.395 277530 22.9648 down down correct
BSJR.US Invesco BulletShares 2027 High Yield Corporate Bond ETF 20251110 0 22.67 22.68 22.643 22.675 434000 22.2546 up up correct
BSJS.US Invesco BulletShares 2028 High Yield Corporate Bond ETF 20251110 0 21.99 22 21.95 21.985 62100 21.5425 down down correct
BSJT.US Invesco BulletShares 2029 High Yield Corporate Bond ETF 20251110 0 21.52 21.54 21.45 21.52 94100 21.0582
BSMP.US Invesco Exchange 20251110 0 24.53 24.5302 24.49 24.525 53182 24.4676 down down correct
BSMQ.US Invesco Exchange 20251110 0 23.65 23.68 23.65 23.665 62600 23.454 up up correct
BSMR.US Invesco Exchange 20251110 0 23.61 23.63 23.61 23.62 11000 23.4127 up down incorrect
BSMS.US Invesco Exchange 20251110 0 23.41 23.42 23.4 23.405 28000 23.1931 down up incorrect
BSMT.US Invesco Exchange 20251110 0 23.08 23.13 23.08 23.095 36200 22.8956 up down incorrect
BSMU.US Invesco BulletShares 2030 Municipal Bond ETF 20251110 0 22.03 22.03 22 22.005 23300 21.8121 down up incorrect
BSMV.US Invesco BulletShares 2031 Municipal Bond ETF 20251110 0 21.13 21.15 21.125 21.145 12400 20.9497 up down incorrect
BUG.US Global X Funds 20251110 0 33.6 33.93 33.35 33.85 362927 33.8369 up up correct
CARZ.US First Trust NASDAQ Global Auto Index Fund 20251110 0 76.88 78.07 76.86 77.5914 1879 76.5399 up up correct
CATH.US Global X S&P 500 Catholic Values ETF 20251110 0 82.13 82.68 81.895 82.6133 18628 82.2139 up up correct
CDC.US Victory Portfolios II 20251110 0 65.29 65.4127 64.9 65.35 14790 64.758 up up correct
CDL.US Victory Portfolios II 20251110 0 68.31 68.31 67.73 68.1871 8628 67.5742 down down correct
CEFA.US Global X S&P Catholic Values Developed ex 20251110 0 36.8 37.0238 36.6905 36.9268 2877 36.2755 up up correct
CFA.US VictoryShares US 500 Volatility Wtd ETF 20251110 0 90.08 90.23 89.535 90.2105 10054 89.8957 up up correct
CFO.US Victory Portfolios II 20251110 0 72.6801 73.24 72.58 73.139 4072 72.8827 up up correct
CIBR.US First Trust Exchange 20251110 0 76.37 76.85 75.81 76.73 922600 76.5193 up up correct
CIL.US Victory Portfolios II 20251110 0 52.39 52.39 52.39 52.39 228 52.2906
CLOU.US Global X Funds 20251110 0 23.86 24.06 23.76 23.98 159400 23.98 up up correct
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20251110 0 26.92 27.19 26.86 27.17 176221 25.1938 up up correct
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20251110 0 57.6792 57.895 57.4099 57.7426 7712 57.209 up up correct
CTEC.US Global X Funds 20251110 0 61.81 63.72 61.81 62.8944 9216 62.5705 up up correct
CXSE.US WisdomTree Trust 20251110 0 42.3 42.47 42.17 42.38 12800 42.0411 up up correct
DALI.US First Trust Dorsey Wright DALI 1 ETF 20251110 0 28.295 28.3188 28.14 28.3188 8389 28.285 up up correct
DAPP.US VanEck Vectors ETF Trust 20251110 0 23.02 23.08 21.7 21.83 489000 21.83 down down correct
DAX.US Global X DAX Germany ETF 20251110 0 44.18 44.3 43.98 44.3 53940 44.2174 up up correct
DDI.US DoubleDown Interactive Co. Ltd. American Depository Shares 20251110 0 8.72 9.0694 8.7 8.94 56649 8.94 up up correct
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20251110 0 40.04 40.2365 39.83 40.1334 11464 39.8642 up down incorrect
DEMZ.US Democratic Large Cap Core ETF 20251110 0 42.79 42.9 42.69 42.896 6600 42.4858 up down incorrect
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20251110 0 30.08 30.387 30.08 30.311 9300 30.2234 up down incorrect
DGRS.US WisdomTree Trust 20251110 0 48.94 48.94 48.44 48.6882 10193 48.3831 down down correct
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20251110 0 88.7 89.08 88.24 88.99 624530 88.5936 up up correct
DMXF.US iShares ESG Advanced MSCI EAFE Index ETF 20251110 0 76.52 76.73 76.195 76.68 18600 74.2055 up up correct
DRIV.US Global X Funds 20251110 0 30.43 30.479 30.01 30.36 51236 30.2134 down down correct
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20251110 0 34.27 34.35 34.24 34.2685 2528 34.1878 down up incorrect
DVOL.US First Trust Exchange 20251110 0 35.02 35.23 34.98 35.16 8300 35.0595 up up correct
DVY.US iShares Trust 20251110 0 140.72 140.899 139.58 140.53 312750 138.9576 down down correct
DWAS.US Invesco DWA SmallCap Momentum ETF 20251110 0 93.57 93.77 92.33 93.08 17900 93.08 down down correct
DWAW.US AdvisorShares Trust 20251110 0 43.81 44.05 43.71 44.05 3000 43.7157 up up correct
DWSH.US AdvisorShares Dorsey Wright Short ETF 20251110 0 7.14 7.24 7.12 7.17 89995 6.7419 up up correct
DWUS.US AdvisorShares Trust 20251110 0 54.76 54.815 54.76 54.815 100 54.7989 up up correct
DXJS.US WisdomTree Trust 20251110 0 44.04 44.28 43.9701 44.2749 11040 44.0442 up down incorrect
EBIZ.US Global X Funds 20251110 0 33.48 33.6605 33.45 33.6605 2158 33.5905 up down incorrect
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20251110 0 25.288 25.435 25.27 25.41 13400 24.5451 up down incorrect
EEMA.US iShares MSCI Emerging Markets Asia ETF 20251110 0 95.14 95.6 94.685 95.41 121914 94.1614 up down incorrect
EFAS.US Global X MSCI SuperDividend EAFE ETF 20251110 0 18.56 18.7517 18.53 18.7042 19330 18.3382 up down incorrect
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20251110 0 95.94 96.265 95.94 96.24 6128266 94.6881 up up correct
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20251110 0 67.01 67.136 66.94 66.985 2945 65.8361 down down correct
EMIF.US iShares Emerging Markets Infrastructure ETF 20251110 0 26.84 26.92 26.8 26.899 1970 26.096 up up correct
EMXC.US iShares MSCI Emerging Markets ex China ETF 20251110 0 71.84 72.27 71.71 72.23 905236 70.8805 up up correct
EMXF.US iShares Trust 20251110 0 47.535 47.675 47.535 47.675 1800 46.5876 up up correct
ENZL.US iShares MSCI New Zealand ETF 20251110 0 45.432 45.82 45.432 45.6841 1183 45.1099 up up correct
EQRR.US ProShares Equities for Rising Rates ETF 20251110 0 63.64 63.64 63.5431 63.5431 513 63.329 down down correct
ESGD.US iShares ESG Aware MSCI EAFE ETF 20251110 0 94.39 94.88 94.145 94.85 189126 93.0824 up up correct
ESGE.US iShares ESG Aware MSCI EM ETF 20251110 0 44.81 45.05 44.69 45.04 365040 44.2874 up up correct
ESGU.US iShares ESG Aware MSCI USA ETF 20251110 0 148.45 149.57 147.99 149.4 517832 148.9431 up up correct
ESMV.US iShares ESG MSCI USA Min Vol Factor ETF 20251110 0 28.688 28.688 28.688 28.688 100 28.5644
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20251110 0 112.19 112.715 112.08 112.68 21092 111.3028 up up correct
EUFN.US iShares MSCI Europe Financials ETF 20251110 0 34.37 34.75 34.37 34.7 825955 34.2098 up up correct
EWJV.US iShares Trust 20251110 0 39.56 39.765 39.5 39.72 30200 38.0667 up down incorrect
EWZS.US iShares MSCI Brazil Small 20251110 0 13.85 13.95 13.81 13.9267 77390 13.5453 up down incorrect
FAAR.US First Trust Exchange 20251110 0 30.4 30.66 30.4 30.61 11763 27.8853 up down incorrect
FAB.US First Trust Exchange 20251110 0 86.035 86.1422 86.02 86.1422 1985 85.6559 up up correct
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20251110 0 163.17 163.66 161.6599 162.8975 10080 162.8887 down down correct
FALN.US iShares Fallen Angels USD Bond ETF 20251110 0 27.37 27.43 27.35 27.405 978772 26.8225 up up correct
FCA.US First Trust Exchange 20251110 0 29.41 29.56 29.41 29.56 2700 29.4246 up up correct
FCAL.US First Trust Exchange 20251110 0 49.43 49.4395 49.2701 49.375 11031 48.8264 down down correct
FCEF.US First Trust CEF Income Opportunity ETF 20251110 0 22.7715 22.83 22.72 22.8 10630 22.2736 up up correct
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20251110 0 44.27 44.63 44.14 44.3703 23561 44.1846 up up correct
FDIV.US First Trust Strategic Income ETF 20251110 0 26.58 26.58 26.38 26.47 20909 26.2711 down down correct
FDNI.US First Trust Dow Jones International Internet ETF 20251110 0 36.31 37.0563 36.31 37.0563 12726 36.6531 up up correct
FDT.US First Trust Exchange 20251110 0 77.16 78.035 77.16 77.8057 65642 76.7322 up up correct
FDTS.US First Trust Developed Markets ex 20251110 0 56.3109 56.3109 56.3109 56.3109 95 55.6971
FEM.US First Trust Emerging Markets AlphaDEX Fund 20251110 0 27.32 27.48 27.25 27.47 27700 27.258 up up correct
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20251110 0 29.58 29.73 29.4375 29.61 48591 29.0442 up up correct
FEMS.US First Trust Exchange 20251110 0 42.08 42.5 42.01 42.3351 58291 41.6945 up up correct
FEP.US First Trust Europe AlphaDEX Fund 20251110 0 51.18 51.5 51.01 51.42 53000 50.8936 up up correct
FEUZ.US First Trust Exchange 20251110 0 59 59.033 59 59.033 605 58.5644 up up correct
FEX.US First Trust Large Cap Core AlphaDEX Fund 20251110 0 116.93 117.63 116.3802 117.3828 15271 116.9856 up up correct
FGM.US First Trust Germany AlphaDEX Fund 20251110 0 59.11 59.3431 59.0658 59.3431 3747 59.3056 up up correct
FICS.US First Trust International Developed Cap Strength ETF 20251110 0 38.58 38.76 38.49 38.737 14300 38.7037 up up correct
FID.US First Trust S&P International Dividend Aristocrats ETF 20251110 0 20.15 20.2 20.11 20.185 6674 19.8866 up up correct
FINX.US Global X FinTech ETF 20251110 0 32.06 32.27 31.7866 32.12 37685 31.9377 up up correct
FIXD.US First Trust Exchange 20251110 0 44.51 44.57 44.4701 44.4852 367567 43.7795 down down correct
FJP.US First Trust Japan AlphaDEX Fund 20251110 0 67.39 67.76 67.04 67.72 4300 66.4122 up up correct
FKU.US First Trust United Kingdom AlphaDEX Fund 20251110 0 47.74 48.2 47.74 48.2 5800 47.7534 up up correct
FLN.US First Trust Latin America AlphaDEX Fund 20251110 0 22.25 22.315 22.25 22.315 5274 22.0127 up up correct
FMB.US First Trust Managed Municipal ETF 20251110 0 51.3 51.3 51.2 51.225 121206 50.6266 down up incorrect
FMHI.US First Trust Exchange 20251110 0 48.09 48.09 47.9454 48.0056 62753 47.3241 down up incorrect
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20251110 0 54.02 54.02 53.49 53.7281 1224 53.4585 down up incorrect
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20251110 0 124.66 124.66 123.3772 124.0741 14175 123.7022 down up incorrect
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20251110 0 92.55 92.55 91.4 91.9 15300 91.9 down down correct
FPA.US First Trust Asia Pacific Ex 20251110 0 39.23 39.3069 39.23 39.3069 943 38.2832 up up correct
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20251110 0 30.78 30.91 30.57 30.8508 830 30.7526 up up correct
FPXI.US First Trust International Equity Opportunities ETF 20251110 0 59.885 60.0515 59.885 60 3065 59.932 up up correct
FSZ.US First Trust Switzerland AlphaDEX Fund 20251110 0 76.7 76.73 76.7 76.73 300 76.4521 up up correct
FTA.US First Trust Large Cap Value AlphaDEX Fund 20251110 0 83.43 83.43 82.6671 83.1654 12881 82.6669 down down correct
FTAG.US First Trust Exchange 20251110 0 25.7338 25.7338 25.7338 25.7338 91 25.6684
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20251110 0 162.24 163.2 161.234 163.0526 29463 163.0198 up up correct
FTCS.US First Trust Capital Strength ETF 20251110 0 91.34 91.7402 90.93 91.64 351597 91.3834 up up correct
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20251110 0 26.83 27.085 26.775 27.08 185690 23.3531 up up correct
FTHI.US First Trust BuyWrite Income ETF 20251110 0 23.8 23.8 23.685 23.78 476587 23.0744 down down correct
FTRI.US First Trust Exchange 20251110 0 15.02 15.1385 14.95 15.1196 16722 15.0107 up up correct
FTSL.US First Trust Senior Loan Fund 20251110 0 45.91 45.95 45.89 45.94 338866 44.9853 up up correct
FTSM.US First Trust Enhanced Short Maturity ETF 20251110 0 59.95 59.97 59.95 59.96 687669 59.1697 up up correct
FTXG.US First Trust Nasdaq Food & Beverage ETF 20251110 0 20.8 20.91 20.8 20.8874 5365 20.6986 up up correct
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20251110 0 30.32 30.4025 30.202 30.4025 1658 30.2819 up down incorrect
FTXL.US First Trust Nasdaq Semiconductor ETF 20251110 0 126.97 126.97 125.235 126.5626 28004 126.4498 down up incorrect
FTXN.US First Trust Nasdaq Oil & Gas ETF 20251110 0 28.01 28.1938 27.722 28.1461 21868 27.9341 up down incorrect
FTXO.US First Trust Nasdaq Bank ETF 20251110 0 35.08 35.311 34.89 35.15 125145 34.9404 up up correct
FTXR.US First Trust Nasdaq Transportation ETF 20251110 0 35.92 36.054 35.92 36.054 890 35.8989 up up correct
FV.US First Trust Dorsey Wright Focus 5 ETF 20251110 0 61.37 61.7 61.1503 61.57 187044 61.4385 up up correct
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20251110 0 35.95 36.0682 35.95 36.0402 4488 35.7241 up up correct
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20251110 0 93.93 94.29 92.96 93.65 94700 93.65 down down correct
FYT.US First Trust Small Cap Value AlphaDEX Fund 20251110 0 55.1 55.1 54.535 54.8915 2317 54.5895 down down correct
FYX.US First Trust Exchange 20251110 0 110.08 110.08 108.7144 109.5936 13458 109.2484 down down correct
GLDI.US Credit Suisse X 20251110 0 171.41 171.875 170.33 171.875 9200 158.6516 up up correct
GNMA.US iShares GNMA Bond ETF 20251110 0 44.6 44.6 44.39 44.495 12734 43.8806 down down correct
GNOM.US Global X Genomics & Biotechnology ETF 20251110 0 43.32 43.42 42.67 43.0655 13983 42.52 down down correct
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20251110 0 156.16 156.564 154.805 156.14 231645 155.8008 down down correct
GXTG.US Global X Funds 20251110 0 27.68 27.92 27.545 27.545 1391 27.2379 down down correct
HERD.US Pacer Cash Cows Fund of Funds ETF 20251110 0 42.84 43.216 42.797 43.165 3900 42.0364 up up correct
HERO.US Global X Funds 20251110 0 31.94 32.15 31.78 32.039 15100 31.6847 up up correct
HLAL.US Wahed FTSE USA Shariah ETF 20251110 0 60.9 61.32 60.77 61.23 262100 61.1547 up up correct
HNDL.US Strategy Shares 20251110 0 22.49 22.49 22.214 22.31 67200 21.7946 down down correct
HYDR.US Global X Hydrogen ETF 20251110 0 47 47.37 45.115 45.77 49900 44.475 down down correct
HYLS.US First Trust Tactical High Yield ETF 20251110 0 41.82 41.95 41.7815 41.89 102675 40.9915 up up correct
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20251110 0 47.16 47.223 47.13 47.18 21200 46.2485 up down incorrect
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20251110 0 22.34 22.46 22.34 22.455 65026 22.0324 up up correct
IBB.US iShares Biotechnology ETF 20251110 0 158.99 159.94 158.37 159.54 1850034 159.3676 up up correct
IBBQ.US Invesco Nasdaq Biotechnology ETF 20251110 0 26.75 26.78 26.57 26.739 6300 26.654 down down correct
IBTA.US iShares Trust 20251110 0 28.6 29.42 28.29 28.36 259428 28.36 down down correct
IBTF.US iShares Trust 20251110 0 23.3 23.31 23.3 23.3 588600 23.2247
IBTG.US iShares Trust 20251110 0 22.89 22.9 22.89 22.89 362300 22.5956
IBTH.US iShares Trust 20251110 0 22.46 22.47 22.46 22.465 713600 22.1919 up up correct
IBTI.US iShares Trust 20251110 0 22.37 22.37 22.35 22.355 210800 22.0853 down down correct
IBTJ.US iShares Trust 20251110 0 21.94 21.95 21.93 21.935 164600 21.674 down down correct
IBTK.US iShares iBonds Dec 2030 Term Treasury ETF 20251110 0 19.87 19.87 19.85 19.855 178625 19.6194 down down correct
IBTL.US iShares iBonds Dec 2031 Term Treasury ETF 20251110 0 20.57 20.58 20.56 20.565 295700 20.3105 down down correct
ICLN.US iShares Global Clean Energy ETF 20251110 0 18.04 18.11 17.815 18.01 7738668 17.8707 down down correct
IEF.US iShares 7 20251110 0 96.565 96.65 96.51 96.56 9097469 95.3752 down down correct
IEI.US iShares 3 20251110 0 119.48 119.56 119.4395 119.45 2699707 118.0435 down down correct
IEUS.US iShares MSCI Europe Small 20251110 0 65.65 65.88 65.5 65.87 2809 65.0813 up up correct
IFGL.US iShares International Developed Real Estate ETF 20251110 0 22.88 22.99 22.8001 22.925 7219 22.6132 up up correct
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20251110 0 24.51 24.76 24.43 24.64 10655 24.4896 up up correct
IGF.US iShares Trust 20251110 0 61.93 62.025 61.5818 61.95 653092 60.9591 up up correct
IGIB.US iShares 5 20251110 0 53.88 53.93 53.86 53.87 3312801 53.0322 down down correct
IGOV.US iShares International Treasury Bond ETF 20251110 0 42.2 42.38 42.02 42.15 188221 41.5634 down down correct
IGSB.US iShares 1 20251110 0 52.87 52.89 52.85 52.85 4300236 52.0574 down down correct
IHYF.US Invesco High Yield Bond Factor ETF 20251110 0 22.61 22.6199 22.5901 22.615 7313 22.1173 up up correct
IJT.US iShares S&P Small 20251110 0 141.01 141.4699 139.81 140.67 69269 140.2627 down down correct
IMCV.US iShares Morningstar Mid 20251110 0 80.48 80.66 79.79 80.43 43000 79.9101 down up incorrect
INDY.US iShares India 50 ETF 20251110 0 52.8 52.94 52.75 52.9 89020 48.8576 up up correct
INFR.US Legg Mason Global Infrastructure ETF 20251110 0 27.429 27.46 27.425 27.425 300 26.9512 down down correct
IPKW.US Invesco International BuyBack Achievers ETF 20251110 0 53.36 53.8199 53.2019 53.7525 38517 53.0417 up up correct
ISHG.US iShares 1 20251110 0 75.66 75.66 75.07 75.2247 30081 74.144 down down correct
ISTB.US iShares Core 1 20251110 0 48.74 48.7567 48.72 48.74 328687 48.0689
IUS.US Invesco RAFI Strategic US ETF 20251110 0 56.08 56.2794 55.8255 56.2483 18832 56.0406 up up correct
IUSB.US iShares Core Total USD Bond Market ETF 20251110 0 46.69 46.72 46.66 46.69 2569625 46.0523
IUSG.US iShares Core S&P U.S. Growth ETF 20251110 0 167.97 169.63 167.59 169.34 310292 169.0725 up up correct
IUSV.US iShares Core S&P U.S. Value ETF 20251110 0 101.07 101.39 100.52 101.26 609094 100.7197 up up correct
IXUS.US iShares Core MSCI Total International Stock ETF 20251110 0 84.125 84.5272 83.865 84.48 885603 82.9224 up down incorrect
JKI.US iShares Morningstar Mid 20251110 0 80.48 80.66 79.79 80.4254 42954 80.4254 down down correct
JOET.US Virtus ETF Trust II 20251110 0 42.6 42.86 42.4 42.76 26900 42.4844 up up correct
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20251110 0 75.42 75.42 74.495 74.8963 7230 74.7709 down down correct
KBWB.US Invesco Exchange 20251110 0 77.885 78.555 77.56 78.16 3300656 77.753 up up correct
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20251110 0 13.59 13.62 13.5001 13.53 174370 12.9644 down down correct
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20251110 0 121.18 121.995 120.405 121.59 6946 121.0134 up down incorrect
KBWR.US Invesco KBW Regional Banking ETF 20251110 0 59.09 59.09 58.9071 58.9071 779 58.4964 down up incorrect
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20251110 0 15.5 15.5355 15.38 15.44 154173 14.9605 down down correct
KRMA.US Global X Conscious Companies ETF 20251110 0 43.69 43.9 43.4798 43.8276 4228 42.8815 up up correct
KROP.US Global X Funds 20251110 0 30.7739 30.7739 30.7739 30.7739 165 30.1672
LDEM.US iShares ESG MSCI EM Leaders ETF 20251110 0 59.8 59.8 59.31 59.422 5700 58.1311 down down correct
LDSF.US First Trust Exchange 20251110 0 19.06 19.16 19.06 19.145 20400 18.8559 up up correct
LEGR.US First Trust Exchange 20251110 0 58.1 58.289 57.8103 58.2157 5799 57.9589 up up correct
LMBS.US First Trust Low Duration Opportunities ETF 20251110 0 49.99 50.232 49.9 49.97 481384 49.2961 down down correct
LRGE.US ClearBridge Large Cap Growth ESG ETF 20251110 0 84.4 84.9499 84.18 84.8528 11303 84.7471 up up correct
LVHD.US Legg Mason Low Volatility High Dividend ETF 20251110 0 39.91 39.91 39.62 39.85 72973 39.4236 down down correct
MBB.US iShares Trust 20251110 0 95.28 95.37 95.23 95.29 2370422 93.9631 up up correct
MCHI.US iShares MSCI China ETF 20251110 0 64.5 64.765 64.25 64.7 1666637 63.9188 up up correct
MDIV.US First Trust Multi 20251110 0 15.85 15.85 15.76 15.825 30302 15.5021 down down correct
MILN.US Global X Millennials Consumer ETF 20251110 0 46.46 46.7235 46.34 46.7235 4660 46.6256 up up correct
NFTY.US First Trust Exchange 20251110 0 58.54 58.73 58.26 58.49 9800 57.7644 down down correct
NXTG.US First Trust Exchange 20251110 0 107.93 108.1399 107.33 108.0256 3635 107.4963 up up correct
ONEQ.US Fidelity Nasdaq Composite Index ETF 20251110 0 92.01 92.7399 91.635 92.63 304415 92.4797 up up correct
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20251110 0 13.71 13.79 13.65 13.78 3520094 13.265 up up correct
PDP.US Invesco DWA Momentum ETF 20251110 0 119.23 119.72 118.02 119.33 20100 119.33 up up correct
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20251110 0 20.33 20.36 20.125 20.23 338873 19.9153 down down correct
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20251110 0 97.25 97.47 97.25 97.47 1900 97.47 up down incorrect
PFF.US iShares Preferred and Income Securities ETF 20251110 0 31.07 31.18 31.025 31.18 2362062 30.734 up down incorrect
PFI.US Invesco DWA Financial Momentum ETF 20251110 0 56.611 57.061 56.611 57.0145 1002 56.8908 up down incorrect
PFM.US Invesco Dividend Achievers ETF 20251110 0 50.73 50.94 50.5801 50.9161 14657 50.7339 up up correct
PGJ.US Invesco Golden Dragon China ETF 20251110 0 31.62 31.79 31.51 31.7193 10221 31.5001 up up correct
PHO.US Invesco Water Resources ETF 20251110 0 72.63 72.63 71.7 72.201 46832 72.117 down down correct
PID.US Invesco International Dividend Achievers ETF 20251110 0 21.61 21.7 21.57 21.66 37185 21.5427 up up correct
PIE.US Invesco DWA Emerging Markets Momentum ETF 20251110 0 24.09 24.59 24.03 24.59 11104 24.3474 up up correct
PIO.US Invesco Global Water ETF 20251110 0 45.7 45.7 45.415 45.6922 7000 45.6518 down down correct
PIZ.US Invesco DWA Developed Markets Momentum ETF 20251110 0 48.27 48.56 47.9726 48.44 121658 48.2387 up up correct
PKW.US Invesco BuyBack Achievers ETF 20251110 0 129.77 130.1245 129.0985 129.75 26028 129.4877 down down correct
PNQI.US Invesco NASDAQ Internet ETF 20251110 0 54.72 54.94 54.4 54.88 62500 54.88 up up correct
PPH.US VanEck Vectors ETF Trust 20251110 0 94.24 95.63 94.24 95.56 273186 95.2754 up up correct
PRFZ.US Invesco FTSE RAFI US 1500 Small 20251110 0 45.31 45.47 44.94 45.2828 59499 45.1725 down down correct
PRN.US Invesco DWA Industrials Momentum ETF 20251110 0 179.57 179.57 177.85 178.85 3300 178.85 down down correct
PSC.US Principal Exchange 20251110 0 56.99 57.1588 56.4101 57.02 110251 56.9418 up up correct
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20251110 0 32.02 32.02 31.8777 31.8777 8995 31.7369 down down correct
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20251110 0 100.12 100.335 100.12 100.335 527 100.0681 up up correct
PSCE.US Invesco S&P SmallCap Energy ETF 20251110 0 43.79 43.93 43 43.7 27626 43.3984 down down correct
PSCF.US Invesco S&P SmallCap Financials ETF 20251110 0 56.09 56.37 56.087 56.087 1263 55.8069 down down correct
PSCH.US Invesco S&P SmallCap Health Care ETF 20251110 0 42.4 42.51 41.94 42.43 10600 42.43 up up correct
PSCI.US Invesco S&P SmallCap Industrials ETF 20251110 0 145.34 147.11 145.34 146.2875 1664 144.6086 up up correct
PSCM.US Invesco S&P SmallCap Materials ETF 20251110 0 78.56 78.56 78.0276 78.0276 304 77.7619 down down correct
PSCT.US Invesco S&P SmallCap Information Technology ETF 20251110 0 60.48 61.12 60.09 60.61 52400 60.61 up up correct
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20251110 0 60.2058 60.2058 60.2058 60.2058 326 59.9634
PSET.US Principal Exchange 20251110 0 75.875 76.4485 75.875 76.3242 2700 76.1883 up up correct
PSL.US Invesco Exchange 20251110 0 100.25 100.38 99.97 100.2678 3885 100.0364 up up correct
PTF.US Invesco Exchange 20251110 0 81.67 82.74 80.57 81.43 28000 81.43 down down correct
PTH.US Invesco DWA Healthcare Momentum ETF 20251110 0 47.58 48.04 47.545 47.9063 4545 46.4919 up up correct
PUI.US Invesco DWA Utilities Momentum ETF 20251110 0 46.86 46.86 46.3193 46.4969 6020 46.2308 down down correct
PXI.US Invesco DWA Energy Momentum ETF 20251110 0 46.9691 47.485 46.7901 47.3009 1274 47.0594 up up correct
PY.US Principal Exchange 20251110 0 51.23 51.6 51.0999 51.49 15456 51.2163 up up correct
PYZ.US Invesco DWA Basic Materials Momentum ETF 20251110 0 104.43 104.7899 103.121 104.1357 4658 103.9916 down down correct
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20251110 0 54.74 55.02 54.3074 54.779 10097 54.3304 up down incorrect
QAT.US iShares MSCI Qatar ETF 20251110 0 19.5 19.56 19.442 19.48 12800 19.2474 down up incorrect
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20251110 0 46.95 47.75 46.34 47.15 257893 47.1055 up down incorrect
QCLR.US Global X NASDAQ 100® Collar 95 20251110 0 32.85 33 32.8 33 900 28.7987 up down incorrect
QQEW.US First Trust NASDAQ 20251110 0 141.95 142.163 140.8701 142.008 16149 141.8239 up up correct
QQJG.US Invesco ESG NASDAQ Next Gen 100 ETF 20251110 0 28.04 28.0475 28.0399 28.0475 454 24.6817 up up correct
QQMG.US Invesco ESG NASDAQ 100 ETF 20251110 0 42.79 43.117 42.68 43.102 12500 43.0564 up up correct
QQQ.US Invesco QQQ Trust Series 1 20251110 0 618.92 624.31 616.89 623.23 55919930 622.428 up up correct
QQQA.US ProShares Trust 20251110 0 49.649 49.86 49.64 49.773 10500 49.7701 up up correct
QQQJ.US Invesco NASDAQ Next Gen 100 ETF 20251110 0 36.93 37.16 36.69 37.06 129412 36.9947 up up correct
QQQM.US Invesco NASDAQ 100 ETF 20251110 0 254.81 257.005 253.979 256.58 4910739 256.2538 up up correct
QQXT.US First Trust NASDAQ 20251110 0 97.21 97.44 96.8 97.44 5700 96.7656 up up correct
QRMI.US Global X NASDAQ 100® Risk Managed Income ETF 20251110 0 16.115 16.135 16.09 16.135 14800 15.4974 up up correct
QTEC.US First Trust Exchange 20251110 0 236.1 237.43 234.28 236.79 150200 236.79 up up correct
QTR.US Global X NASDAQ 100 Tail Risk ETF 20251110 0 36.34 36.665 36.34 36.665 900 30.9818 up up correct
QYLD.US Global X NASDAQ 100 Covered Call ETF 20251110 0 17.42 17.5 17.42 17.5 7746397 16.8108 up up correct
QYLG.US Global X Funds 20251110 0 30.14 30.26 30 30.25 34900 26.7689 up up correct
RDVY.US First Trust Rising Dividend Achievers ETF 20251110 0 67.71 67.9956 67.18 67.84 1216711 67.648 up up correct
REIT.US ALPS Active REIT ETF 20251110 0 26.8 26.885 26.6 26.781 10400 26.5719 down down correct
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20251110 0 77.9501 78.4121 77.95 78.4121 1947 77.4438 up up correct
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20251110 0 78.63 78.885 78.57 78.885 1289 78.2423 up down incorrect
RFEU.US First Trust RiverFront Dynamic Europe ETF 20251110 0 73.405 73.405 73.405 73.405 3 72.7373
RING.US iShares MSCI Global Gold Miners ETF 20251110 0 64.24 65.39 63.84 65.01 463662 64.6734 up down incorrect
RNDV.US First Trust US Equity Dividend Select ETF 20251110 0 34.951 35.0552 34.83 35.0552 4908 35.0552 up up correct
RNEM.US First Trust Exchange 20251110 0 55.4446 55.4446 55.4446 55.4446 119 55.1127
RNMC.US First Trust Mid Cap US Equity Select ETF 20251110 0 35.14 35.4648 35.14 35.4648 976 35.4648 up up correct
RNRG.US Global X Renewable Energy Producers ETF 20251110 0 33.97 34.1531 33.97 34.1531 733 33.7708 up up correct
RNSC.US First Trust Small Cap US Equity Select ETF 20251110 0 30.53 30.69 30.53 30.575 7145 30.575 up up correct
ROBT.US First Trust Exchange 20251110 0 54.13 54.13 53.4 53.974 43400 53.974 down down correct
RTH.US VanEck Vectors ETF Trust 20251110 0 252.55 254.112 252.23 253.7952 3447 251.3656 up down incorrect
SARK.US Tuttle Capital Short Innovation ETF 20251110 0 29.14 29.65 29.13 29.42 1202506 28.5668 up down incorrect
SCZ.US iShares MSCI EAFE Small 20251110 0 76.15 76.4445 75.97 76.39 478519 74.9267 up down incorrect
SDG.US iShares MSCI Global Impact ETF 20251110 0 85.74 86.52 85.74 86.4413 21908 85.5747 up down incorrect
SDVY.US First Trust Exchange 20251110 0 38.02 38.1399 37.675 37.98 910121 37.8542 down down correct
SHV.US iShares Short Treasury Bond ETF 20251110 0 110.23 110.24 110.23 110.24 2445889 108.8935 up up correct
SHY.US iShares Trust 20251110 0 82.815 82.83 82.8 82.81 6287859 81.8407 down down correct
SKOR.US FlexShares Credit 20251110 0 49.06 49.09 49.05 49.07 39350 48.3277 up up correct
SKYU.US ProShares Ultra Cloud Computing 20251110 0 42.47 42.972 42.47 42.972 700 42.8348 up up correct
SKYY.US First Trust Exchange 20251110 0 139.37 139.99 138.2 139.58 136000 139.58 up up correct
SLQD.US iShares Trust 20251110 0 50.65 50.69 50.65 50.685 152031 49.9673 up up correct
SLVO.US Credit Suisse X 20251110 0 93.38 94.74 93.18 94.67 41800 77.8119 up up correct
SMH.US VanEck Vectors Semiconductor ETF 20251110 0 357.55 360 353.95 358.79 9180700 357.6771 up up correct
SNSR.US Global X Internet of Things ETF 20251110 0 37.25 37.36 37.08 37.09 8181 36.941 down down correct
SOCL.US Global X Funds 20251110 0 56.5526 57.135 56.5526 57.0475 2357 56.9155 up up correct
SOXQ.US Invesco PHLX Semiconductor ETF 20251110 0 56.29 56.5 55.63 56.34 565000 56.2772 up up correct
SOXX.US iShares Semiconductor ETF 20251110 0 302.44 303.36 298.54 302 6030800 301.5582 down up incorrect
SPC.US CrossingBridge Pre 20251110 0 21.26 22.035 21.26 21.98 1192 19.2519 up down incorrect
SPRX.US Spear Alpha ETF 20251110 0 42.12 42.55 41.37 42.17 183000 42.17 up down incorrect
SQLV.US Legg Mason ETF Investment Trust 20251110 0 41.52 41.9201 41.52 41.9201 1757 41.7795 up down incorrect
SQQQ.US ProShares Trust 20251110 0 13.8 13.94 13.41 13.48 29860960 65.8909 down up incorrect
SRET.US Global X SuperDividend REIT ETF 20251110 0 21.82 21.82 21.65 21.74 20832 21.1671 down up incorrect
SUSB.US iShares ESG 1 20251110 0 25.22 25.235 25.21 25.21 151836 24.8345 down down correct
SUSC.US iShares ESG USD Corporate Bond ETF 20251110 0 23.44 23.477 23.44 23.44 153637 23.0979
SUSL.US iShares ESG MSCI USA Leaders ETF 20251110 0 119.81 120.897 119.57 120.776 12000 120.4214 up up correct
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20251110 0 98.59 98.59 97.36 98.2615 91158 97.7802 down down correct
TLT.US iShares 20+ Year Treasury Bond ETF 20251110 0 89.49 89.67 89.39 89.55 24093500 88.2533 up down incorrect
TQQQ.US ProShares UltraPro QQQ 20251110 0 110.43 113.25 109.41 112.71 119878800 56.2669 up down incorrect
TUR.US iShares Inc. 20251110 0 33.6 33.6 33.45 33.55 28417 33.2087 down up incorrect
UAE.US iShares MSCI UAE ETF 20251110 0 19.355 19.565 19.31 19.53 213500 19.3405 up up correct
UCRD.US VictoryShares ESG Corporate Bond ETF 20251110 0 21.725 21.725 21.725 21.725 100 21.5085
UCYB.US ProShares Ultra Nasdaq Cybersecurity 20251110 0 61.629 61.629 61.614 61.614 600 61.1909 down down correct
UFO.US Procure ETF Trust II 20251110 0 35.36 35.588 34.63 34.86 62600 34.7794 down down correct
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20251110 0 51.92 51.9898 51.92 51.94 1033781 51.1432 up up correct
USMC.US Principal U.S. Mega 20251110 0 68.48 69.18 68.48 69.1016 53314 68.9614 up up correct
USOI.US Credit Suisse X 20251110 0 49.5 49.64 49.15 49.51 33800 46.9963 up up correct
USXF.US iShares ESG Advanced MSCI USA ETF 20251110 0 57.95 58.34 57.596 58.277 54500 58.0956 up up correct
VCIT.US Vanguard Intermediate 20251110 0 83.76 83.825 83.72 83.73 10067010 82.4545 down down correct
VCLT.US Vanguard Long 20251110 0 76.84 76.995 76.76 76.85 4430692 75.505 up up correct
VCSH.US Vanguard Scottsdale Funds 20251110 0 79.7 79.72 79.65 79.65 6809624 78.5027 down down correct
VGIT.US Vanguard Intermediate 20251110 0 60.04 60.07 60.0001 60.03 1928465 59.2909 down down correct
VGLT.US Vanguard Scottsdale Funds 20251110 0 56.92 57.03 56.87 56.94 1410769 56.1209 up down incorrect
VGSH.US Vanguard Short 20251110 0 58.74 58.74 58.72 58.73 2439374 58.0055 down up incorrect
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20251110 0 89.38 89.72 89.08 89.66 228280 89.138 up down incorrect
VMBS.US Vanguard Mortgage 20251110 0 47.03 47.0797 47.01 47.02 1312381 46.3814 down down correct
VNQI.US Vanguard Global ex 20251110 0 47.41 47.55 47.27 47.52 193876 45.3635 up up correct
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20251110 0 306.98 309.1 306.04 308.65 74119 307.7793 up up correct
VONG.US Vanguard Scottsdale Funds 20251110 0 122.87 124.145 122.7 123.96 1242053 123.8198 up up correct
VONV.US Vanguard Scottsdale Funds 20251110 0 90.04 90.5399 89.65 90.3542 506784 89.8741 up up correct
VPN.US Global X Funds 20251110 0 22.15 22.31 22.02 22.19 700326 22.0482 up up correct
VRIG.US Invesco Actively Managed Exchange 20251110 0 25.12 25.125 25.11 25.115 530863 24.7211 down down correct
VSDA.US VictoryShares Dividend Accelerator ETF 20251110 0 51.98 51.98 51.5872 51.9153 5517 51.5276 down down correct
VSMV.US VictoryShares US Multi 20251110 0 53.44 53.75 53.38 53.7426 8987 53.5496 up up correct
VTC.US Vanguard Scottsdale Funds 20251110 0 78.01 78.02 77.9101 77.94 72188 76.7181 down down correct
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20251110 0 299.3 300.69 297.8955 300.2431 22852 299.3537 up up correct
VTIP.US Vanguard Malvern Funds 20251110 0 50.06 50.06 50.04 50.05 1804565 49.34 down down correct
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20251110 0 238.57 238.57 235.885 237.1 6606 236.4445 down down correct
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20251110 0 99.05 99.13 97.94 98.63 2331987 98.2394 down down correct
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20251110 0 155.76 156.86 155.242 156.0974 14178 155.2848 up up correct
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20251110 0 67.54 67.63 67.5 67.58 674741 66.3014 up up correct
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20251110 0 74.83 75.17 74.615 75.13 4136121 73.7749 up up correct
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20251110 0 86.7 87.1383 86.48 87.08 786649 86.1677 up up correct
WCBR.US WisdomTree Trust 20251110 0 31.66 32.059 31.545 32.012 19800 32.012 up up correct
WOOD.US iShares Global Timber & Forestry ETF 20251110 0 70.37 70.37 69.3544 69.7888 5303 68.7618 down down correct
XT.US iShares Exponential Technologies ETF 20251110 0 74.41 75.025 74.26 74.94 123215 69.6021 up up correct
YLCO.US Global X YieldCo & Renewable Energy Income ETF 20251110 0 33.97 34.1531 33.97 34.1531 733 33.7708 up up correct
YLDE.US ClearBridge Dividend Strategy ESG ETF 20251110 0 53.2361 53.5126 53.12 53.5126 5771 52.2145 up up correct

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