CollectAI

close-nasdaq_etfs

2025/11/12

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20251112 0 86.1046 86.1046 86.1046 86.1046 336 85.998
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20251112 0 95.28 95.28 94.77 95.02 191887 93.8534 down up incorrect
ACWI.US iShares Trust 20251112 0 142.37 142.48 141.95 142.33 3119178 141.0904 down down correct
ACWX.US iShares MSCI ACWI ex U.S. ETF 20251112 0 67.28 67.5 67.27 67.45 1025227 66.3996 up up correct
AGNG.US Global X Aging Population ETF 20251112 0 35.28 35.661 35.28 35.585 7600 35.4165 up up correct
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20251112 0 22.48 22.55 22.4 22.505 77919 22.2245 up up correct
AIA.US iShares Trust 20251112 0 99.455 99.56 98.83 99.17 46009 97.4712 down down correct
AIQ.US Global X Artificial Intelligence & Technology ETF 20251112 0 52.04 52.04 51.35 51.58 1313600 51.5348 down down correct
AIRR.US First Trust Exchange 20251112 0 98.21 99.18 97.86 98.04 412745 98.0134 down up incorrect
ALTY.US Global X Funds 20251112 0 12 12 11.9673 11.9857 12419 11.6858 down up incorrect
ANGL.US VanEck Vectors ETF Trust 20251112 0 29.44 29.44 29.34 29.385 473189 28.7868 down up incorrect
AQWA.US Global X Funds 20251112 0 19.53 19.64 19.529 19.586 102500 19.4105 up down incorrect
BBH.US VanEck Vectors Biotech ETF 20251112 0 187.79 189.61 187.79 189.0019 20018 188.0597 up down incorrect
BGRN.US iShares Trust 20251112 0 48.11 48.1396 48.08 48.11 21545 47.4391
BIB.US ProShares Ultra Nasdaq Biotechnology 20251112 0 75.95 76.88 75.501 76.07 38305 75.9459 up up correct
BIS.US ProShares UltraShort Nasdaq Biotechnology 20251112 0 10.2 10.25 10.07 10.193 5428 10.0795 down down correct
BJK.US VanEck Vectors Gaming ETF 20251112 0 42.02 42.03 42 42 1208 40.6391 down down correct
BKCH.US Global X Blockchain ETF 20251112 0 90.33 90.35 84.148 85.84 240900 84.2858 down down correct
BLCN.US Siren ETF Trust 20251112 0 26.65 26.65 26.08 26.42 2400 25.6617 down down correct
BND.US Vanguard Bond Index Funds 20251112 0 74.48 74.54 74.44 74.49 7129742 73.5374 up up correct
BNDW.US Vanguard Total World Bond ETF 20251112 0 69.92 69.92 69.835 69.8843 173575 68.5454 down up incorrect
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20251112 0 49.7 49.73 49.6815 49.71 3261571 48.4201 up down incorrect
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20251112 0 36.465 36.48 36.06 36.19 584615 36.0344 down down correct
BSCP.US Invesco BulletShares 2025 Corporate Bond ETF 20251112 0 20.72 20.73 20.71 20.715 1471999 20.6135 down down correct
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20251112 0 19.6 19.6 19.58 19.585 833035 19.3179 down down correct
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20251112 0 19.75 19.75 19.73 19.735 533185 19.4574 down down correct
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20251112 0 20.6 20.6 20.58 20.59 690616 20.2933 down down correct
BSCT.US Invesco BulletShares 2029 Corporate Bond ETF 20251112 0 18.85 18.85 18.825 18.84 349900 18.5658 down down correct
BSCU.US Invesco BulletShares 2030 Corporate Bond ETF 20251112 0 16.92 16.94 16.92 16.925 571600 16.6757 up up correct
BSCV.US Invesco BulletShares 2031 Corporate Bond ETF 20251112 0 16.69 16.715 16.69 16.695 434900 16.4461 up up correct
BSJP.US Invesco BulletShares 2025 High Yield Corporate Bond ETF 20251112 0 23.08 23.09 23.08 23.08 152480 22.9832
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20251112 0 23.43 23.43 23.39 23.395 427858 22.9648 down down correct
BSJR.US Invesco BulletShares 2027 High Yield Corporate Bond ETF 20251112 0 22.69 22.69 22.65 22.655 118100 22.235 down down correct
BSJS.US Invesco BulletShares 2028 High Yield Corporate Bond ETF 20251112 0 21.99 22.02 21.974 21.99 77300 21.5474
BSJT.US Invesco BulletShares 2029 High Yield Corporate Bond ETF 20251112 0 21.5 21.62 21.48 21.51 40900 21.0484 up up correct
BSMP.US Invesco Exchange 20251112 0 24.53 24.54 24.52 24.52 49832 24.4627 down down correct
BSMQ.US Invesco Exchange 20251112 0 23.69 23.7 23.65 23.66 37500 23.449 down down correct
BSMR.US Invesco Exchange 20251112 0 23.64 23.7 23.64 23.666 57600 23.4583 up up correct
BSMS.US Invesco Exchange 20251112 0 23.48 23.48 23.44 23.45 46700 23.2377 down down correct
BSMT.US Invesco Exchange 20251112 0 23.11 23.145 23.09 23.1 18900 22.9006 down down correct
BSMU.US Invesco BulletShares 2030 Municipal Bond ETF 20251112 0 22.07 22.07 22.01 22.03 34500 21.8368 down down correct
BSMV.US Invesco BulletShares 2031 Municipal Bond ETF 20251112 0 21.18 21.18 21.14 21.155 11300 20.9596 down up incorrect
BUG.US Global X Funds 20251112 0 34.05 34.15 33.35 33.42 241440 33.407 down up incorrect
CARZ.US First Trust NASDAQ Global Auto Index Fund 20251112 0 77.7165 77.7165 77.39 77.4178 16589 76.3687 down down correct
CATH.US Global X S&P 500 Catholic Values ETF 20251112 0 83.11 83.11 82.553 82.69 25360 82.2902 down up incorrect
CDC.US Victory Portfolios II 20251112 0 66.08 66.39 66.08 66.2254 12544 65.6255 up down incorrect
CDL.US Victory Portfolios II 20251112 0 68.9 69.3 68.9 69.111 9020 68.4898 up down incorrect
CEFA.US Global X S&P Catholic Values Developed ex 20251112 0 37.38 37.45 37.3099 37.3099 6612 36.6518 down down correct
CFA.US VictoryShares US 500 Volatility Wtd ETF 20251112 0 90.99 91.16 90.8902 90.8902 7925 90.573 down down correct
CFO.US Victory Portfolios II 20251112 0 73.82 73.8901 73.6759 73.6759 3945 73.4178 down down correct
CIBR.US First Trust Exchange 20251112 0 77.125 77.38 75.985 76.06 466832 75.8512 down down correct
CIL.US Victory Portfolios II 20251112 0 53.24 53.24 53.1827 53.1827 321 53.0818 down up incorrect
CLOU.US Global X Funds 20251112 0 24.25 24.32 23.849 23.88 85500 23.88 down down correct
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20251112 0 27.12 27.12 26.9045 26.915 126969 24.9574 down down correct
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20251112 0 58.16 58.5026 58.16 58.1745 13151 57.6369 up up correct
CTEC.US Global X Funds 20251112 0 62.43 62.43 59.43 60.2531 5821 59.9428 down down correct
CXSE.US WisdomTree Trust 20251112 0 42.17 42.25 41.94 42.04 6400 41.7038 down down correct
DALI.US First Trust Dorsey Wright DALI 1 ETF 20251112 0 28.32 28.38 28.32 28.3583 779 28.3244 up up correct
DAPP.US VanEck Vectors ETF Trust 20251112 0 20.89 20.89 19.595 20 673800 20 down down correct
DAX.US Global X DAX Germany ETF 20251112 0 44.79 45.09 44.79 45.09 50156 45.006 up up correct
DDI.US DoubleDown Interactive Co. Ltd. American Depository Shares 20251112 0 9.23 9.41 9.11 9.34 90765 9.34 up up correct
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20251112 0 40.54 40.65 40.51 40.526 7360 40.2542 down down correct
DEMZ.US Democratic Large Cap Core ETF 20251112 0 42.97 43.03 42.96 42.975 2500 42.5641 up up correct
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20251112 0 30.52 30.64 30.38 30.43 4000 30.342 down up incorrect
DGRS.US WisdomTree Trust 20251112 0 48.83 49.41 48.83 48.8969 8453 48.5904 up up correct
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20251112 0 89.68 89.7965 89.48 89.66 479099 89.2606 down down correct
DMXF.US iShares ESG Advanced MSCI EAFE Index ETF 20251112 0 77.47 77.64 77.47 77.578 11500 75.0745 up up correct
DRIV.US Global X Funds 20251112 0 30.27 30.3 29.93 30.13 32039 29.9845 down down correct
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20251112 0 34.61 34.61 34.4681 34.4681 1651 34.3869 down down correct
DVOL.US First Trust Exchange 20251112 0 35.27 35.44 35.27 35.36 16600 35.2589 up up correct
DVY.US iShares Trust 20251112 0 141.74 142.7482 141.74 142.08 288051 140.4903 up up correct
DWAS.US Invesco DWA SmallCap Momentum ETF 20251112 0 93.14 94.02 92.6 93.06 24400 93.06 down down correct
DWAW.US AdvisorShares Trust 20251112 0 44.18 44.22 44.18 44.207 400 43.8716 up up correct
DWSH.US AdvisorShares Dorsey Wright Short ETF 20251112 0 7.1 7.11 7.043 7.09 69502 6.6667 down up incorrect
DWUS.US AdvisorShares Trust 20251112 0 54.49 54.68 54.43 54.568 1100 54.5519 up down incorrect
DXJS.US WisdomTree Trust 20251112 0 44.34 44.49 44.23 44.3462 27467 44.1152 up up correct
EBIZ.US Global X Funds 20251112 0 33.68 33.68 33.6681 33.6681 858 33.5981 down down correct
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20251112 0 25.55 25.59 25.495 25.567 14000 24.6968 up up correct
EEMA.US iShares MSCI Emerging Markets Asia ETF 20251112 0 95.57 95.82 95.18 95.4396 74322 94.1906 down down correct
EFAS.US Global X MSCI SuperDividend EAFE ETF 20251112 0 18.95 19.03 18.9 18.99 17166 18.6184 up up correct
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20251112 0 96.455 96.52 96.2327 96.5 7200662 94.944 up up correct
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20251112 0 67.22 67.228 66.7539 67.065 3020 65.9147 down down correct
EMIF.US iShares Emerging Markets Infrastructure ETF 20251112 0 27.23 27.27 27.205 27.21 3739 26.3977 down down correct
EMXC.US iShares MSCI Emerging Markets ex China ETF 20251112 0 72.47 72.47 72.235 72.39 693966 71.0376 down down correct
EMXF.US iShares Trust 20251112 0 47.72 47.87 47.32 47.419 57700 46.3374 down down correct
ENZL.US iShares MSCI New Zealand ETF 20251112 0 45.53 45.7743 45.53 45.6572 4995 45.0834 up up correct
EQRR.US ProShares Equities for Rising Rates ETF 20251112 0 63.95 63.96 63.7042 63.7042 1322 63.4895 down up incorrect
ESGD.US iShares ESG Aware MSCI EAFE ETF 20251112 0 95.82 96.195 95.77 96.06 167504 94.2698 up down incorrect
ESGE.US iShares ESG Aware MSCI EM ETF 20251112 0 45.16 45.16 44.97 45.0561 254574 44.3033 down up incorrect
ESGU.US iShares ESG Aware MSCI USA ETF 20251112 0 150.07 150.185 149.32 149.8 327012 149.3419 down up incorrect
ESMV.US iShares ESG MSCI USA Min Vol Factor ETF 20251112 0 28.946 28.946 28.946 28.946 100 28.8212
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20251112 0 113.13 113.13 112.61 112.79 14167 111.4114 down down correct
EUFN.US iShares MSCI Europe Financials ETF 20251112 0 35.27 35.42 35.22 35.38 1588372 34.8802 up up correct
EWJV.US iShares Trust 20251112 0 39.99 40.21 39.965 40.14 51700 38.4693 up up correct
EWZS.US iShares MSCI Brazil Small 20251112 0 14.18 14.195 14.07 14.175 401208 13.7868 down down correct
FAAR.US First Trust Exchange 20251112 0 30.555 30.555 30.341 30.405 9079 27.6986 down down correct
FAB.US First Trust Exchange 20251112 0 87.12 87.12 86.9794 86.9794 298 86.4883 down down correct
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20251112 0 163.09 163.33 161.875 161.8849 9707 161.8762 down down correct
FALN.US iShares Fallen Angels USD Bond ETF 20251112 0 27.46 27.465 27.3831 27.41 389602 26.8274 down down correct
FCA.US First Trust Exchange 20251112 0 29.85 29.91 29.63 29.63 64200 29.4943 down down correct
FCAL.US First Trust Exchange 20251112 0 49.49 49.51 49.36 49.435 13136 48.8858 down down correct
FCEF.US First Trust CEF Income Opportunity ETF 20251112 0 22.785 22.86 22.75 22.805 9608 22.4111 up up correct
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20251112 0 44.24 44.24 43.69 43.762 21075 43.5788 down down correct
FDIV.US First Trust Strategic Income ETF 20251112 0 26.8306 26.86 26.7604 26.7604 12933 26.5593 down down correct
FDNI.US First Trust Dow Jones International Internet ETF 20251112 0 36.76 36.87 36.7 36.73 33242 36.3303 down down correct
FDT.US First Trust Exchange 20251112 0 78.1 78.5999 78.02 78.425 28075 77.3429 up down incorrect
FDTS.US First Trust Developed Markets ex 20251112 0 56.8273 56.8273 56.8273 56.8273 113 56.2078
FEM.US First Trust Emerging Markets AlphaDEX Fund 20251112 0 27.53 27.57 27.47 27.55 19800 27.3374 up up correct
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20251112 0 29.65 29.83 29.35 29.61 30998 29.0442 down down correct
FEMS.US First Trust Exchange 20251112 0 42.45 42.6554 42.14 42.4784 6739 41.8357 up up correct
FEP.US First Trust Europe AlphaDEX Fund 20251112 0 51.58 51.95 51.58 51.85 9200 51.3192 up up correct
FEUZ.US First Trust Exchange 20251112 0 59.7 60.07 59.63 59.8106 3139 59.3358 up up correct
FEX.US First Trust Large Cap Core AlphaDEX Fund 20251112 0 117.51 118.385 117.51 117.7885 13926 117.3899 up down incorrect
FGM.US First Trust Germany AlphaDEX Fund 20251112 0 59.5 60 59.5 59.9196 2185 59.8818 up up correct
FICS.US First Trust International Developed Cap Strength ETF 20251112 0 38.94 39.197 38.94 39.145 9300 39.1113 up up correct
FID.US First Trust S&P International Dividend Aristocrats ETF 20251112 0 20.29 20.42 20.29 20.3842 13100 20.0829 up down incorrect
FINX.US Global X FinTech ETF 20251112 0 32.01 32.196 31.785 31.9847 47410 31.8032 down up incorrect
FIXD.US First Trust Exchange 20251112 0 44.58 44.75 44.49 44.585 384738 43.8777 up up correct
FJP.US First Trust Japan AlphaDEX Fund 20251112 0 67.65 68.13 67.47 67.84 5700 66.5299 up up correct
FKU.US First Trust United Kingdom AlphaDEX Fund 20251112 0 48.28 48.28 48.21 48.25 1500 47.8029 down down correct
FLN.US First Trust Latin America AlphaDEX Fund 20251112 0 22.62 22.6787 22.56 22.655 3398 22.348 up up correct
FMB.US First Trust Managed Municipal ETF 20251112 0 51.39 51.39 51.19 51.2946 138995 50.6954 down down correct
FMHI.US First Trust Exchange 20251112 0 48.29 48.29 48.04 48.105 37108 47.422 down down correct
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20251112 0 54.17 54.28 54.1016 54.1016 3645 53.8301 down down correct
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20251112 0 125.0422 125.0422 124.0192 124.0192 8042 123.6475 down up incorrect
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20251112 0 91.8 92.29 91.19 91.19 11400 91.19 down up incorrect
FPA.US First Trust Asia Pacific Ex 20251112 0 39.56 39.57 39.14 39.473 5372 38.445 down down correct
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20251112 0 30.88 30.975 30.88 30.975 705 30.8764 up up correct
FPXI.US First Trust International Equity Opportunities ETF 20251112 0 59.84 60.0413 59.84 59.92 2536 59.8521 up down incorrect
FSZ.US First Trust Switzerland AlphaDEX Fund 20251112 0 79.05 79.05 78.69 78.93 1300 78.6442 down down correct
FTA.US First Trust Large Cap Value AlphaDEX Fund 20251112 0 83.86 84.6192 83.86 84.2753 61068 83.7701 up up correct
FTAG.US First Trust Exchange 20251112 0 26.01 26.23 26 26.1667 4705 26.1002 up up correct
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20251112 0 163.43 163.43 161.66 161.8689 12044 161.8363 down down correct
FTCS.US First Trust Capital Strength ETF 20251112 0 92.44 92.97 92.44 92.59 251100 92.3307 up up correct
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20251112 0 27.11 27.1455 27.04 27.07 523707 23.3444 down down correct
FTHI.US First Trust BuyWrite Income ETF 20251112 0 23.82 23.84 23.76 23.81 394832 23.1035 down down correct
FTRI.US First Trust Exchange 20251112 0 15.2233 15.35 15.2233 15.2833 31316 15.1733 up up correct
FTSL.US First Trust Senior Loan Fund 20251112 0 45.97 45.98 45.92 45.98 193411 45.0245 up up correct
FTSM.US First Trust Enhanced Short Maturity ETF 20251112 0 59.99 59.99 59.97 59.975 875795 59.1845 down down correct
FTXG.US First Trust Nasdaq Food & Beverage ETF 20251112 0 21.245 21.34 21.21 21.2152 5573 21.0234 down down correct
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20251112 0 31.499 31.55 31.45 31.4886 4532 31.3637 down down correct
FTXL.US First Trust Nasdaq Semiconductor ETF 20251112 0 125.35 126.22 124.44 125.1129 671705 125.0014 down down correct
FTXN.US First Trust Nasdaq Oil & Gas ETF 20251112 0 28.5027 28.5027 28.1847 28.1847 16080 27.9724 down down correct
FTXO.US First Trust Nasdaq Bank ETF 20251112 0 35.41 35.8199 35.33 35.3679 140695 35.157 down down correct
FTXR.US First Trust Nasdaq Transportation ETF 20251112 0 36.4972 36.53 36.38 36.4244 1622 36.2677 down down correct
FV.US First Trust Dorsey Wright Focus 5 ETF 20251112 0 61.76 62.08 61.76 61.92 224928 61.7878 up up correct
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20251112 0 36.11 36.13 36.08 36.13 5631 35.8131 up up correct
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20251112 0 94.16 94.52 93.12 93.53 61200 93.53 down down correct
FYT.US First Trust Small Cap Value AlphaDEX Fund 20251112 0 55.32 55.64 55.11 55.141 4556 54.8376 down down correct
FYX.US First Trust Exchange 20251112 0 110.5 110.9819 109.61 109.61 8309 109.2647 down up incorrect
GLDI.US Credit Suisse X 20251112 0 173.26 173.8 172.44 173.6 9200 160.2439 up down incorrect
GNMA.US iShares GNMA Bond ETF 20251112 0 44.64 44.6787 44.53 44.585 11739 43.9693 down up incorrect
GNOM.US Global X Genomics & Biotechnology ETF 20251112 0 44.3 44.53 43.82 44.0672 6169 43.509 down up incorrect
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20251112 0 156.08 156.4799 155.6975 156.25 258819 155.9106 up up correct
GXTG.US Global X Funds 20251112 0 26.56 26.7808 26.56 26.7557 2049 26.4574 up up correct
HERD.US Pacer Cash Cows Fund of Funds ETF 20251112 0 43.84 43.859 43.706 43.706 3500 42.5633 down down correct
HERO.US Global X Funds 20251112 0 32.32 32.372 32.2 32.275 5300 31.9181 down down correct
HLAL.US Wahed FTSE USA Shariah ETF 20251112 0 61.75 61.75 61.22 61.426 50300 61.3505 down down correct
HNDL.US Strategy Shares 20251112 0 22.39 22.455 22.39 22.4 76900 21.8825 up up correct
HYDR.US Global X Hydrogen ETF 20251112 0 43.91 44.28 42.71 44.119 37200 42.8707 up up correct
HYLS.US First Trust Tactical High Yield ETF 20251112 0 41.94 41.94 41.82 41.85 119610 40.9523 down down correct
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20251112 0 47.212 47.219 47.08 47.166 78900 46.2347 down up incorrect
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20251112 0 22.42 22.5299 22.42 22.46 57509 22.0373 up up correct
IBB.US iShares Biotechnology ETF 20251112 0 164.45 165.8099 163.51 164.96 3101046 164.7818 up up correct
IBBQ.US Invesco Nasdaq Biotechnology ETF 20251112 0 27.54 27.751 27.51 27.577 56900 27.4893 up down incorrect
IBTA.US iShares Trust 20251112 0 31.18 33.66 30.53 32.73 1056980 32.73 up down incorrect
IBTF.US iShares Trust 20251112 0 23.31 23.32 23.31 23.31 354600 23.2346
IBTG.US iShares Trust 20251112 0 22.9 22.9 22.89 22.89 476400 22.5956 down down correct
IBTH.US iShares Trust 20251112 0 22.47 22.48 22.46 22.475 375000 22.2018 up up correct
IBTI.US iShares Trust 20251112 0 22.38 22.385 22.37 22.375 340800 22.105 down down correct
IBTJ.US iShares Trust 20251112 0 21.96 21.98 21.96 21.965 176800 21.7037 up up correct
IBTK.US iShares iBonds Dec 2030 Term Treasury ETF 20251112 0 19.89 19.9099 19.885 19.895 126602 19.6589 up up correct
IBTL.US iShares iBonds Dec 2031 Term Treasury ETF 20251112 0 20.6 20.62 20.6 20.615 179500 20.3599 up up correct
ICLN.US iShares Global Clean Energy ETF 20251112 0 17.875 17.88 17.485 17.66 2642739 17.5234 down down correct
IEF.US iShares 7 20251112 0 96.81 96.95 96.775 96.88 7188206 95.6912 up up correct
IEI.US iShares 3 20251112 0 119.67 119.77 119.6499 119.7 1284734 118.2906 up up correct
IEUS.US iShares MSCI Europe Small 20251112 0 66.12 66.4875 66.12 66.48 1810 65.684 up up correct
IFGL.US iShares International Developed Real Estate ETF 20251112 0 23.14 23.27 23.14 23.215 6791 22.8993 up up correct
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20251112 0 24.88 24.9 24.57 24.74 26187 24.589 down down correct
IGF.US iShares Trust 20251112 0 62.41 62.58 62.2 62.49 597620 61.4905 up up correct
IGIB.US iShares 5 20251112 0 54.02 54.03 53.97 54.01 1808165 53.17 down down correct
IGOV.US iShares International Treasury Bond ETF 20251112 0 42.28 42.35 42.1601 42.31 190176 41.7212 up up correct
IGSB.US iShares 1 20251112 0 52.93 52.93 52.89 52.91 2308907 52.1165 down down correct
IHYF.US Invesco High Yield Bond Factor ETF 20251112 0 22.68 22.68 22.62 22.625 5780 22.1271 down down correct
IJT.US iShares S&P Small 20251112 0 141.07 142.52 140.66 140.76 112883 140.3525 down down correct
IMCV.US iShares Morningstar Mid 20251112 0 81.01 81.51 81.01 81.16 17100 80.6354 up up correct
INDY.US iShares India 50 ETF 20251112 0 53.3 53.45 53.3 53.42 87899 49.3379 up up correct
INFR.US Legg Mason Global Infrastructure ETF 20251112 0 27.745 27.745 27.745 27.745 100 27.2657
IPKW.US Invesco International BuyBack Achievers ETF 20251112 0 54.21 54.46 54.21 54.4152 30883 53.6956 up up correct
ISHG.US iShares 1 20251112 0 75.305 75.42 75.27 75.33 19498 74.2478 up down incorrect
ISTB.US iShares Core 1 20251112 0 48.79 48.81 48.75 48.78 417194 48.1084 down up incorrect
IUS.US Invesco RAFI Strategic US ETF 20251112 0 56.804 56.83 56.6378 56.6378 34638 56.4287 down up incorrect
IUSB.US iShares Core Total USD Bond Market ETF 20251112 0 46.78 46.81 46.75 46.79 3000593 46.151 up down incorrect
IUSG.US iShares Core S&P U.S. Growth ETF 20251112 0 169.34 169.34 167.65 168.47 303464 168.2039 down down correct
IUSV.US iShares Core S&P U.S. Value ETF 20251112 0 102.25 102.75 102.25 102.56 713102 102.0128 up down incorrect
IXUS.US iShares Core MSCI Total International Stock ETF 20251112 0 85.09 85.335 85.0361 85.27 1419013 83.6978 up down incorrect
JKI.US iShares Morningstar Mid 20251112 0 81.01 81.5147 81.01 81.1587 17062 81.1587 up up correct
JOET.US Virtus ETF Trust II 20251112 0 42.92 42.99 42.78 42.81 26400 42.5341 down down correct
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20251112 0 75.48 75.66 74.8681 74.9809 10516 74.8553 down down correct
KBWB.US Invesco Exchange 20251112 0 78.39 80.08 78.39 79.22 2892915 78.8075 up up correct
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20251112 0 13.7 13.728 13.6401 13.6459 326510 13.0754 down down correct
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20251112 0 122.3 123.2375 122.3 123.07 6596 122.4864 up up correct
KBWR.US Invesco KBW Regional Banking ETF 20251112 0 59.2702 59.3 59.1 59.1 1496 58.6879 down down correct
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20251112 0 15.58 15.65 15.455 15.455 207333 14.975 down up incorrect
KRMA.US Global X Conscious Companies ETF 20251112 0 44.135 44.135 44.05 44.0595 1345 43.1084 down up incorrect
KROP.US Global X Funds 20251112 0 31.21 31.21 31 31.0931 1621 30.4801 down up incorrect
LDEM.US iShares ESG MSCI EM Leaders ETF 20251112 0 59.81 59.81 59.434 59.657 1000 58.361 down up incorrect
LDSF.US First Trust Exchange 20251112 0 19.18 19.18 19.151 19.156 28100 18.8668 down down correct
LEGR.US First Trust Exchange 20251112 0 58.66 58.82 58.64 58.715 6612 58.456 up up correct
LMBS.US First Trust Low Duration Opportunities ETF 20251112 0 50.03 50.2499 50.02 50.0303 844047 49.3555 up up correct
LRGE.US ClearBridge Large Cap Growth ESG ETF 20251112 0 84.205 84.205 83.9097 83.9097 8134 83.8051 down up incorrect
LVHD.US Legg Mason Low Volatility High Dividend ETF 20251112 0 40.21 40.3599 40.21 40.2413 70300 39.8108 up down incorrect
MBB.US iShares Trust 20251112 0 95.6 95.63 95.5 95.51 1576193 94.1801 down up incorrect
MCHI.US iShares MSCI China ETF 20251112 0 64.765 64.81 64.28 64.58 2076363 63.8002 down down correct
MDIV.US First Trust Multi 20251112 0 15.89 15.9491 15.87 15.8966 80668 15.5723 up up correct
MILN.US Global X Millennials Consumer ETF 20251112 0 47.06 47.185 46.95 47.1188 4353 47.02 up up correct
NFTY.US First Trust Exchange 20251112 0 59.29 59.48 58.91 59.24 5000 58.5051 down down correct
NXTG.US First Trust Exchange 20251112 0 108.27 108.5799 108.24 108.3487 8164 107.8179 up up correct
ONEQ.US Fidelity Nasdaq Composite Index ETF 20251112 0 92.72 92.7997 91.5701 92.09 231432 91.9406 down down correct
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20251112 0 13.76 13.76 13.66 13.69 10616030 13.1784 down down correct
PDP.US Invesco DWA Momentum ETF 20251112 0 118.4 118.83 117.47 117.72 18400 117.72 down up incorrect
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20251112 0 20.46 20.565 20.42 20.44 202695 20.1221 down down correct
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20251112 0 97.7 97.7 97.23 97.23 500 97.23 down down correct
PFF.US iShares Preferred and Income Securities ETF 20251112 0 31.2 31.28 31.1 31.13 2619833 30.6847 down down correct
PFI.US Invesco DWA Financial Momentum ETF 20251112 0 57.621 57.7521 57.621 57.7521 628 57.6268 up up correct
PFM.US Invesco Dividend Achievers ETF 20251112 0 51.4883 51.6099 51.4883 51.5388 8288 51.3543 up up correct
PGJ.US Invesco Golden Dragon China ETF 20251112 0 31.68 31.68 31.13 31.2 10717 30.9844 down down correct
PHO.US Invesco Water Resources ETF 20251112 0 72.59 73.06 72.59 72.7464 33978 72.6617 up up correct
PID.US Invesco International Dividend Achievers ETF 20251112 0 21.82 21.94 21.82 21.87 51813 21.7516 up up correct
PIE.US Invesco DWA Emerging Markets Momentum ETF 20251112 0 24.4217 24.59 24.42 24.465 15894 24.2237 up up correct
PIO.US Invesco Global Water ETF 20251112 0 45.98 46.19 45.97 46.0946 3707 46.0538 up up correct
PIZ.US Invesco DWA Developed Markets Momentum ETF 20251112 0 48.62 49.01 48.4701 48.9522 50580 48.7487 up up correct
PKW.US Invesco BuyBack Achievers ETF 20251112 0 130.79 131.75 130.79 131.19 35491 130.9248 up up correct
PNQI.US Invesco NASDAQ Internet ETF 20251112 0 55.29 55.29 54.71 54.9 44500 54.9 down down correct
PPH.US VanEck Vectors ETF Trust 20251112 0 98.46 99.43 98.265 99.33 393789 99.0342 up down incorrect
PRFZ.US Invesco FTSE RAFI US 1500 Small 20251112 0 45.62 45.8275 45.45 45.4504 73440 45.3397 down down correct
PRN.US Invesco DWA Industrials Momentum ETF 20251112 0 177.59 177.59 175.21 175.29 6800 175.29 down down correct
PSC.US Principal Exchange 20251112 0 57.35 57.46 56.96 57.06 72317 56.9818 down down correct
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20251112 0 32.214 32.2799 32.105 32.1092 3491 31.9673 down down correct
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20251112 0 101.6347 101.6347 101.6347 101.6347 471 101.3643
PSCE.US Invesco S&P SmallCap Energy ETF 20251112 0 44.28 44.28 43.295 43.295 12868 42.9962 down down correct
PSCF.US Invesco S&P SmallCap Financials ETF 20251112 0 56.75 56.75 56.2788 56.2788 1209 55.9977 down down correct
PSCH.US Invesco S&P SmallCap Health Care ETF 20251112 0 43.24 43.58 43.01 43.11 11400 43.11 down up incorrect
PSCI.US Invesco S&P SmallCap Industrials ETF 20251112 0 147.68 147.68 146.45 146.5394 2043 144.8576 down down correct
PSCM.US Invesco S&P SmallCap Materials ETF 20251112 0 78.37 79.18 78.2097 78.2097 641 77.9434 down down correct
PSCT.US Invesco S&P SmallCap Information Technology ETF 20251112 0 60.97 61.11 60.17 60.41 20400 60.41 down up incorrect
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20251112 0 59.71 59.71 58.9852 58.9852 570 58.7477 down up incorrect
PSET.US Principal Exchange 20251112 0 76.7 76.7401 76.6064 76.6064 1648 76.47 down up incorrect
PSL.US Invesco Exchange 20251112 0 101.3121 101.54 101.1524 101.1524 5769 100.9189 down down correct
PTF.US Invesco Exchange 20251112 0 80.82 80.82 78.22 78.89 22100 78.89 down down correct
PTH.US Invesco DWA Healthcare Momentum ETF 20251112 0 48.92 49.27 48.6 48.7464 7518 47.3072 down down correct
PUI.US Invesco DWA Utilities Momentum ETF 20251112 0 46 46.15 46 46.0267 5176 45.7633 up up correct
PXI.US Invesco DWA Energy Momentum ETF 20251112 0 47.2899 47.3699 47.2008 47.2008 900 46.9598 down down correct
PY.US Principal Exchange 20251112 0 52.19 52.19 51.9475 51.9475 10221 51.6713 down down correct
PYZ.US Invesco DWA Basic Materials Momentum ETF 20251112 0 104.4 105.83 104.4 105.2819 2360 105.1362 up down incorrect
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20251112 0 55.19 55.6337 54.902 54.902 7856 54.4523 down down correct
QAT.US iShares MSCI Qatar ETF 20251112 0 19.57 19.62 19.52 19.555 4700 19.3215 down down correct
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20251112 0 46.78 46.78 45.34 46.09 125937 46.0465 down down correct
QCLR.US Global X NASDAQ 100® Collar 95 20251112 0 32.97 32.97 32.879 32.899 1100 28.7106 down down correct
QQEW.US First Trust NASDAQ 20251112 0 142.59 142.59 141.9831 142.0588 17004 141.8746 down down correct
QQJG.US Invesco ESG NASDAQ Next Gen 100 ETF 20251112 0 28.118 28.118 28.0488 28.0488 329 24.6828 down down correct
QQMG.US Invesco ESG NASDAQ 100 ETF 20251112 0 43.23 43.23 42.779 42.953 25700 42.9075 down down correct
QQQ.US Invesco QQQ Trust Series 1 20251112 0 624.84 624.86 617.81 621.08 47444379 620.2807 down down correct
QQQA.US ProShares Trust 20251112 0 49.09 49.172 48.97 49.006 4900 49.0031 down down correct
QQQJ.US Invesco NASDAQ Next Gen 100 ETF 20251112 0 37.26 37.4181 37.12 37.26 108931 37.1943
QQQM.US Invesco NASDAQ 100 ETF 20251112 0 257.25 257.25 254.34 255.71 3860005 255.385 down down correct
QQXT.US First Trust NASDAQ 20251112 0 98.52 98.73 98.39 98.45 820800 97.7686 down down correct
QRMI.US Global X NASDAQ 100® Risk Managed Income ETF 20251112 0 16.169 16.17 16.11 16.132 5100 15.4945 down down correct
QTEC.US First Trust Exchange 20251112 0 236.01 236.65 233.48 234.36 131800 234.36 down down correct
QTR.US Global X NASDAQ 100 Tail Risk ETF 20251112 0 36.496 36.496 36.496 36.496 100 30.839
QYLD.US Global X NASDAQ 100 Covered Call ETF 20251112 0 17.51 17.5159 17.47 17.5 5334901 16.8108 down down correct
QYLG.US Global X Funds 20251112 0 30.32 30.32 30.091 30.2 30800 26.7247 down down correct
RDVY.US First Trust Rising Dividend Achievers ETF 20251112 0 68.06 68.4 68.057 68.23 1251134 68.0369 up down incorrect
REIT.US ALPS Active REIT ETF 20251112 0 26.97 26.97 26.725 26.725 18600 26.5163 down up incorrect
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20251112 0 79.12 79.35 79.12 79.2451 4424 78.2665 up up correct
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20251112 0 78.81 79.02 78.81 78.9514 1393 78.3081 up up correct
RFEU.US First Trust RiverFront Dynamic Europe ETF 20251112 0 74.2582 74.2582 74.2582 74.2582 10 73.5827
RING.US iShares MSCI Global Gold Miners ETF 20251112 0 65.92 68.52 65.47 67.92 295054 67.5684 up up correct
RNDV.US First Trust US Equity Dividend Select ETF 20251112 0 35.56 35.56 35.4901 35.4901 1598 35.4901 down down correct
RNEM.US First Trust Exchange 20251112 0 55.789 55.93 55.789 55.8356 815 55.5013 up up correct
RNMC.US First Trust Mid Cap US Equity Select ETF 20251112 0 35.88 35.88 35.7094 35.7094 2066 35.7094 down down correct
RNRG.US Global X Renewable Energy Producers ETF 20251112 0 34.32 34.32 34.1 34.275 1344 33.8913 down down correct
RNSC.US First Trust Small Cap US Equity Select ETF 20251112 0 30.82 30.89 30.7823 30.7823 581 30.7823 down down correct
ROBT.US First Trust Exchange 20251112 0 54.04 54.249 53.57 53.705 68500 53.705 down down correct
RTH.US VanEck Vectors ETF Trust 20251112 0 255.21 255.21 253.92 253.9472 1906 251.5162 down up incorrect
SARK.US Tuttle Capital Short Innovation ETF 20251112 0 29.54 30.155 29.4 29.93 1303770 29.062 up down incorrect
SCZ.US iShares MSCI EAFE Small 20251112 0 76.67 76.99 76.635 76.9 850543 75.4269 up up correct
SDG.US iShares MSCI Global Impact ETF 20251112 0 86.6849 86.865 86.62 86.7584 3929 85.8886 up up correct
SDVY.US First Trust Exchange 20251112 0 38.16 38.44 38.16 38.19 1099917 38.0635 up down incorrect
SHV.US iShares Short Treasury Bond ETF 20251112 0 110.25 110.25 110.24 110.25 1842158 108.9034
SHY.US iShares Trust 20251112 0 82.85 82.87 82.84 82.85 2370006 81.8802
SKOR.US FlexShares Credit 20251112 0 49.16 49.16 49.12 49.15 42195 48.4065 down down correct
SKYU.US ProShares Ultra Cloud Computing 20251112 0 40.878 40.878 40.878 40.878 100 40.7475
SKYY.US First Trust Exchange 20251112 0 138.36 138.52 136.11 136.26 128500 136.26 down down correct
SLQD.US iShares Trust 20251112 0 50.72 50.72 50.6945 50.705 154535 49.987 down down correct
SLVO.US Credit Suisse X 20251112 0 95.55 97.25 95.55 97 40900 79.727 up up correct
SMH.US VanEck Vectors Semiconductor ETF 20251112 0 356.2 357.48 352.94 355.53 5870700 354.4272 down up incorrect
SNSR.US Global X Internet of Things ETF 20251112 0 37.2579 37.45 37.1 37.195 8072 37.0456 down up incorrect
SOCL.US Global X Funds 20251112 0 56.85 56.85 56.35 56.665 5575 56.5339 down up incorrect
SOXQ.US Invesco PHLX Semiconductor ETF 20251112 0 55.96 56.15 55.38 55.75 624300 55.6879 down down correct
SOXX.US iShares Semiconductor ETF 20251112 0 300.22 301.69 297.5 299.67 4145000 299.2316 down down correct
SPC.US CrossingBridge Pre 20251112 0 21.95 21.99 21.95 21.97 3271 19.2431 up up correct
SPRX.US Spear Alpha ETF 20251112 0 41.11 41.11 39.74 39.94 78000 39.94 down down correct
SQLV.US Legg Mason ETF Investment Trust 20251112 0 42.3 42.3 42.1919 42.1919 374 42.0504 down down correct
SQQQ.US ProShares Trust 20251112 0 13.39 13.85 13.38 13.63 25965800 66.6241 up up correct
SRET.US Global X SuperDividend REIT ETF 20251112 0 21.82 21.949 21.79 21.81 51007 21.2352 down down correct
SUSB.US iShares ESG 1 20251112 0 25.26 25.26 25.23 25.24 199907 24.8641 down down correct
SUSC.US iShares ESG USD Corporate Bond ETF 20251112 0 23.52 23.53 23.49 23.505 377224 23.162 down down correct
SUSL.US iShares ESG MSCI USA Leaders ETF 20251112 0 121.37 121.37 120.761 121.042 9100 120.6867 down down correct
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20251112 0 98.59 98.8 98.1116 98.34 89416 97.8584 down down correct
TLT.US iShares 20+ Year Treasury Bond ETF 20251112 0 89.95 90.32 89.88 90.12 23594900 88.815 up up correct
TQQQ.US ProShares UltraPro QQQ 20251112 0 113.53 113.54 109.73 111.55 125708400 55.6878 down down correct
TUR.US iShares Inc. 20251112 0 32.84 33.08 32.84 33.03 116108 32.694 up down incorrect
UAE.US iShares MSCI UAE ETF 20251112 0 19.45 19.55 19.39 19.48 60000 19.291 up up correct
UCRD.US VictoryShares ESG Corporate Bond ETF 20251112 0 21.79 21.79 21.776 21.776 200 21.559 down down correct
UCYB.US ProShares Ultra Nasdaq Cybersecurity 20251112 0 60.49 60.81 60.455 60.455 600 60.0398 down down correct
UFO.US Procure ETF Trust II 20251112 0 34.67 35.19 34.44 34.477 108200 34.3973 down down correct
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20251112 0 52.08 52.0997 52.03 52.05 959601 51.2515 down down correct
USMC.US Principal U.S. Mega 20251112 0 69.55 69.55 68.86 69.162 81838 69.0217 down down correct
USOI.US Credit Suisse X 20251112 0 49.57 49.57 48.3 48.376 51900 45.9198 down down correct
USXF.US iShares ESG Advanced MSCI USA ETF 20251112 0 58.19 58.27 57.94 58.14 110500 57.959 down down correct
VCIT.US Vanguard Intermediate 20251112 0 84 84.028 83.88 83.93 6998162 82.6514 down down correct
VCLT.US Vanguard Long 20251112 0 77.24 77.295 77.095 77.18 3565350 75.8292 down up incorrect
VCSH.US Vanguard Scottsdale Funds 20251112 0 79.77 79.79 79.7001 79.75 5108521 78.6012 down down correct
VGIT.US Vanguard Intermediate 20251112 0 60.15 60.2 60.1214 60.17 2010344 59.4292 up up correct
VGLT.US Vanguard Scottsdale Funds 20251112 0 57.2 57.4084 57.17 57.29 1674598 56.4659 up up correct
VGSH.US Vanguard Short 20251112 0 58.75 58.77 58.75 58.75 2496259 58.0253
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20251112 0 91.01 91.56 91.01 91.4 185997 90.8678 up up correct
VMBS.US Vanguard Mortgage 20251112 0 47.16 47.2 47.13 47.17 1219631 46.5294 up up correct
VNQI.US Vanguard Global ex 20251112 0 47.95 48.1 47.93 48.07 201691 45.8886 up up correct
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20251112 0 310.09 310.48 308.64 309.62 36483 308.7466 down down correct
VONG.US Vanguard Scottsdale Funds 20251112 0 124.4 124.4 122.83 123.53 938607 123.3903 down down correct
VONV.US Vanguard Scottsdale Funds 20251112 0 91.11 91.57 91.11 91.32 1222708 90.8347 up up correct
VPN.US Global X Funds 20251112 0 22.07 22.1 21.63 21.69 547054 21.5513 down down correct
VRIG.US Invesco Actively Managed Exchange 20251112 0 25.13 25.13 25.12 25.13 246621 24.7358
VSDA.US VictoryShares Dividend Accelerator ETF 20251112 0 52.42 52.72 52.42 52.4952 4008 52.1032 up down incorrect
VSMV.US VictoryShares US Multi 20251112 0 54.3807 54.58 54.3807 54.4423 1917 54.2468 up down incorrect
VTC.US Vanguard Scottsdale Funds 20251112 0 78.16 78.18 78.085 78.1104 80896 76.8859 down up incorrect
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20251112 0 302.06 302.09 300.5 300.9344 13728 300.0429 down down correct
VTIP.US Vanguard Malvern Funds 20251112 0 50.1 50.1075 50.06 50.06 1680850 49.3499 down down correct
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20251112 0 238.13 238.13 235.65 235.78 8806 235.1281 down down correct
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20251112 0 98.97 99.5952 98.35 98.48 2438867 98.09 down down correct
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20251112 0 158 158 156.3958 156.3958 9453 155.5816 down down correct
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20251112 0 67.73 67.8 67.715 67.78 401747 66.4977 up up correct
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20251112 0 75.62 75.885 75.61 75.82 4328681 74.4525 up up correct
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20251112 0 87.96 88.325 87.94 88.27 868833 87.3452 up up correct
WCBR.US WisdomTree Trust 20251112 0 31.971 31.971 31.45 31.484 5300 31.484 down down correct
WOOD.US iShares Global Timber & Forestry ETF 20251112 0 70.69 70.93 70.68 70.68 10650 69.6399 down down correct
XT.US iShares Exponential Technologies ETF 20251112 0 75.32 75.4018 75.01 75.1319 86148 69.7803 down down correct
YLCO.US Global X YieldCo & Renewable Energy Income ETF 20251112 0 34.32 34.32 34.1 34.275 1344 33.8913 down up incorrect
YLDE.US ClearBridge Dividend Strategy ESG ETF 20251112 0 54.145 54.2646 54.06 54.0844 7540 52.7724 down up incorrect

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