CollectAI

close-nasdaq_etfs

2025/11/13

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20251113 0 86.1 86.16 84.585 84.585 2236 84.4803 down down correct
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20251113 0 95.29 95.29 93.64 93.9 624553 92.7471 down down correct
ACWI.US iShares Trust 20251113 0 141.72 141.92 139.88 140.15 3793373 138.9294 down down correct
ACWX.US iShares MSCI ACWI ex U.S. ETF 20251113 0 67.32 67.43 66.56 66.65 826726 65.6121 down up incorrect
AGNG.US Global X Aging Population ETF 20251113 0 35.52 35.72 35.36 35.432 11600 35.2643 down down correct
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20251113 0 22.44 22.54 22.42 22.485 23076 22.2047 up up correct
AIA.US iShares Trust 20251113 0 99.27 99.275 97.12 97.63 132149 95.9575 down down correct
AIQ.US Global X Artificial Intelligence & Technology ETF 20251113 0 51.36 51.38 49.93 50.2 2443500 50.156 down down correct
AIRR.US First Trust Exchange 20251113 0 97.25 97.8201 93.54 93.79 1272237 93.7646 down down correct
ALTY.US Global X Funds 20251113 0 12.01 12.01 11.92 11.9204 20278 11.6221 down down correct
ANGL.US VanEck Vectors ETF Trust 20251113 0 29.31 29.31 29.19 29.21 979181 28.6153 down down correct
AQWA.US Global X Funds 20251113 0 19.59 19.59 19.331 19.34 34400 19.1667 down down correct
BBH.US VanEck Vectors Biotech ETF 20251113 0 189.0602 191.19 187.7734 187.7734 21760 186.8373 down down correct
BGRN.US iShares Trust 20251113 0 48.04 48.05 47.93 48.0084 19956 47.3389 down up incorrect
BIB.US ProShares Ultra Nasdaq Biotechnology 20251113 0 76 76.885 74.4734 74.4734 18063 74.3519 down down correct
BIS.US ProShares UltraShort Nasdaq Biotechnology 20251113 0 10.1225 10.38 10.0625 10.38 9457 10.2644 up up correct
BJK.US VanEck Vectors Gaming ETF 20251113 0 41.27 41.4199 40.925 40.925 2127 39.5989 down down correct
BKCH.US Global X Blockchain ETF 20251113 0 82.01 83.39 75.535 75.88 188600 74.5061 down down correct
BLCN.US Siren ETF Trust 20251113 0 25.76 26.445 25.006 25.298 3200 24.5719 down down correct
BND.US Vanguard Bond Index Funds 20251113 0 74.355 74.41 74.27 74.27 7105106 73.3202 down down correct
BNDW.US Vanguard Total World Bond ETF 20251113 0 69.74 69.795 69.7 69.705 85187 68.3695 down down correct
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20251113 0 49.62 49.65 49.58 49.59 4006775 48.3032 down down correct
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20251113 0 35.872 35.97 35.12 35.3 1012719 35.1482 down down correct
BSCP.US Invesco BulletShares 2025 Corporate Bond ETF 20251113 0 20.71 20.73 20.71 20.72 1605773 20.6185 up up correct
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20251113 0 19.6 19.6 19.58 19.585 492151 19.3179 down down correct
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20251113 0 19.73 19.73 19.72 19.725 873053 19.4475 down down correct
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20251113 0 20.57 20.58 20.56 20.56 804396 20.2637 down down correct
BSCT.US Invesco BulletShares 2029 Corporate Bond ETF 20251113 0 18.8 18.83 18.8 18.8 401300 18.5263
BSCU.US Invesco BulletShares 2030 Corporate Bond ETF 20251113 0 16.9 16.92 16.88 16.88 482200 16.6314 down down correct
BSCV.US Invesco BulletShares 2031 Corporate Bond ETF 20251113 0 16.68 16.69 16.65 16.66 301300 16.4116 down down correct
BSJP.US Invesco BulletShares 2025 High Yield Corporate Bond ETF 20251113 0 23.08 23.09 23.08 23.09 123862 22.9932 up up correct
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20251113 0 23.37 23.38 23.34 23.355 167849 22.9256 down down correct
BSJR.US Invesco BulletShares 2027 High Yield Corporate Bond ETF 20251113 0 22.64 22.64 22.6 22.605 192600 22.1859 down down correct
BSJS.US Invesco BulletShares 2028 High Yield Corporate Bond ETF 20251113 0 21.96 21.97 21.922 21.925 60000 21.4837 down up incorrect
BSJT.US Invesco BulletShares 2029 High Yield Corporate Bond ETF 20251113 0 21.49 21.49 21.37 21.42 69900 20.9603 down up incorrect
BSMP.US Invesco Exchange 20251113 0 24.53 24.54 24.52 24.525 52186 24.4676 down down correct
BSMQ.US Invesco Exchange 20251113 0 23.66 23.67 23.63 23.66 41800 23.449
BSMR.US Invesco Exchange 20251113 0 23.69 23.7 23.66 23.678 23700 23.4702 down down correct
BSMS.US Invesco Exchange 20251113 0 23.46 23.46 23.43 23.46 38600 23.2476
BSMT.US Invesco Exchange 20251113 0 23.1 23.18 23.08 23.095 20000 22.8956 down down correct
BSMU.US Invesco BulletShares 2030 Municipal Bond ETF 20251113 0 22 22.02 22 22.01 70700 21.817 up up correct
BSMV.US Invesco BulletShares 2031 Municipal Bond ETF 20251113 0 21.135 21.17 21.134 21.15 14400 20.9547 up up correct
BUG.US Global X Funds 20251113 0 33.2 33.25 32.4401 32.53 218078 32.5174 down down correct
CARZ.US First Trust NASDAQ Global Auto Index Fund 20251113 0 77.08 77.08 75.57 75.57 3302 74.5459 down up incorrect
CATH.US Global X S&P 500 Catholic Values ETF 20251113 0 82.46 82.46 81.17 81.3 28583 80.9069 down down correct
CDC.US Victory Portfolios II 20251113 0 66.3601 66.52 65.9374 65.9374 32152 65.3401 down down correct
CDL.US Victory Portfolios II 20251113 0 69.09 69.33 68.8278 68.8278 4902 68.2091 down up incorrect
CEFA.US Global X S&P Catholic Values Developed ex 20251113 0 36.8388 36.8388 36.8388 36.8388 305 36.189
CFA.US VictoryShares US 500 Volatility Wtd ETF 20251113 0 90.677 90.78 89.78 89.8212 7548 89.5078 down down correct
CFO.US Victory Portfolios II 20251113 0 73.53 73.63 72.781 72.781 8500 72.526 down down correct
CIBR.US First Trust Exchange 20251113 0 76.11 76.26 74.57 74.76 942891 74.5547 down down correct
CIL.US Victory Portfolios II 20251113 0 53.18 53.1824 52.7032 52.7032 1380 52.6033 down down correct
CLOU.US Global X Funds 20251113 0 23.74 23.78 23.23 23.25 84600 23.25 down down correct
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20251113 0 27.08 27.08 26.805 26.82 235422 24.8693 down down correct
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20251113 0 58.06 58.4375 57.834 57.905 17744 57.3699 down down correct
CTEC.US Global X Funds 20251113 0 60.25 60.25 56.32 56.81 8282 56.5174 down down correct
CXSE.US WisdomTree Trust 20251113 0 42.66 42.69 41.96 42.09 12000 41.7534 down down correct
DALI.US First Trust Dorsey Wright DALI 1 ETF 20251113 0 28.1 28.1001 27.7754 27.7754 3686 27.7422 down down correct
DAPP.US VanEck Vectors ETF Trust 20251113 0 19.37 19.45 17.89 18.02 898900 18.02 down down correct
DAX.US Global X DAX Germany ETF 20251113 0 45.06 45.06 44.31 44.5317 34231 44.4487 down down correct
DDI.US DoubleDown Interactive Co. Ltd. American Depository Shares 20251113 0 9.39 9.39 8.98 9.1 30979 9.1 down down correct
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20251113 0 40.251 40.251 39.7 39.797 5023 39.5301 down down correct
DEMZ.US Democratic Large Cap Core ETF 20251113 0 42.624 42.624 42.27 42.281 2200 41.8767 down down correct
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20251113 0 30.46 30.47 29.97 30.025 5300 29.9382 down down correct
DGRS.US WisdomTree Trust 20251113 0 48.68 49.05 48.1 48.2334 17173 47.9311 down down correct
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20251113 0 89.37 89.66 88.66 88.81 820773 88.4144 down down correct
DMXF.US iShares ESG Advanced MSCI EAFE Index ETF 20251113 0 77.39 77.396 76.48 76.604 19600 74.1319 down down correct
DRIV.US Global X Funds 20251113 0 30.27 30.3 29.33 29.46 45702 29.3177 down down correct
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20251113 0 34.001 34.05 33.75 33.7501 3234 33.6706 down up incorrect
DVOL.US First Trust Exchange 20251113 0 35.29 35.31 34.82 34.85 22600 34.7504 down down correct
DVY.US iShares Trust 20251113 0 141.92 142.19 140.79 140.94 408115 139.363 down down correct
DWAS.US Invesco DWA SmallCap Momentum ETF 20251113 0 92.44 92.44 90.1 90.35 20600 90.35 down down correct
DWAW.US AdvisorShares Trust 20251113 0 43.72 43.72 43.38 43.437 300 43.1074 down down correct
DWSH.US AdvisorShares Dorsey Wright Short ETF 20251113 0 7.0565 7.1424 7.0436 7.1298 15239 6.7041 up up correct
DWUS.US AdvisorShares Trust 20251113 0 54.08 54.08 53.376 53.376 400 53.3603 down down correct
DXJS.US WisdomTree Trust 20251113 0 44.29 44.29 43.909 43.92 11987 43.6912 down up incorrect
EBIZ.US Global X Funds 20251113 0 33.6929 33.6929 32.935 32.935 12794 32.8665 down up incorrect
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20251113 0 25.59 25.67 25.41 25.441 19600 24.5751 down up incorrect
EEMA.US iShares MSCI Emerging Markets Asia ETF 20251113 0 95.37 95.66 94.14 94.3264 26591 93.092 down down correct
EFAS.US Global X MSCI SuperDividend EAFE ETF 20251113 0 19.05 19.1 18.9347 18.9347 9442 18.5641 down up incorrect
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20251113 0 96.54 96.55 96 96.025 6880202 94.4766 down up incorrect
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20251113 0 67.19 67.19 66.71 66.84 5970 65.6935 down down correct
EMIF.US iShares Emerging Markets Infrastructure ETF 20251113 0 27.21 27.25 27.09 27.0905 1521 26.2818 down down correct
EMXC.US iShares MSCI Emerging Markets ex China ETF 20251113 0 72.27 72.27 71.2001 71.29 1475481 69.9581 down down correct
EMXF.US iShares Trust 20251113 0 47.257 47.257 46.9 46.914 3200 45.8439 down down correct
ENZL.US iShares MSCI New Zealand ETF 20251113 0 45.42 45.42 44.78 44.9434 5298 44.3785 down down correct
EQRR.US ProShares Equities for Rising Rates ETF 20251113 0 63.37 63.38 62.71 62.8586 1423 62.6468 down down correct
ESGD.US iShares ESG Aware MSCI EAFE ETF 20251113 0 95.77 95.85 94.88 94.95 240493 93.1805 down up incorrect
ESGE.US iShares ESG Aware MSCI EM ETF 20251113 0 45.15 45.155 44.425 44.52 392215 43.7761 down up incorrect
ESGU.US iShares ESG Aware MSCI USA ETF 20251113 0 149.05 149.115 146.82 147.14 507592 146.69 down up incorrect
ESMV.US iShares ESG MSCI USA Min Vol Factor ETF 20251113 0 29.898 29.898 29.898 29.898 100 29.7691
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20251113 0 112.2 112.33 110.43 110.89 41970 109.5346 down down correct
EUFN.US iShares MSCI Europe Financials ETF 20251113 0 35.47 35.475 35.085 35.12 1099760 34.6239 down down correct
EWJV.US iShares Trust 20251113 0 40.04 40.07 39.63 39.661 231800 38.0102 down down correct
EWZS.US iShares MSCI Brazil Small 20251113 0 14 14.035 13.8104 13.8524 100881 13.4731 down down correct
FAAR.US First Trust Exchange 20251113 0 30.336 30.36 30.13 30.18 10849 27.4936 down down correct
FAB.US First Trust Exchange 20251113 0 87.16 87.16 86.3107 86.3107 5059 85.8234 down down correct
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20251113 0 160.89 160.89 156.47 156.52 6715 156.5116 down down correct
FALN.US iShares Fallen Angels USD Bond ETF 20251113 0 27.33 27.34 27.225 27.26 555998 26.6806 down down correct
FCA.US First Trust Exchange 20251113 0 30.27 30.38 29.75 29.75 5900 29.6138 down down correct
FCAL.US First Trust Exchange 20251113 0 49.2818 49.47 49.2801 49.395 4170 48.8462 up up correct
FCEF.US First Trust CEF Income Opportunity ETF 20251113 0 22.87 22.87 22.6316 22.6316 36814 22.2407 down up incorrect
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20251113 0 43.65 43.65 42.56 42.6681 58815 42.4895 down up incorrect
FDIV.US First Trust Strategic Income ETF 20251113 0 26.81 26.84 26.67 26.6836 14615 26.4831 down down correct
FDNI.US First Trust Dow Jones International Internet ETF 20251113 0 36.8475 36.93 36.03 36.1353 8763 35.7421 down down correct
FDT.US First Trust Exchange 20251113 0 78.91 79 77.62 77.7855 83802 76.7122 down down correct
FDTS.US First Trust Developed Markets ex 20251113 0 56.2672 56.2938 56.2672 56.2938 482 55.6801 up up correct
FEM.US First Trust Emerging Markets AlphaDEX Fund 20251113 0 27.72 27.72 27.4 27.46 44000 27.2481 down down correct
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20251113 0 29.91 29.91 29.44 29.78 65331 29.211 down down correct
FEMS.US First Trust Exchange 20251113 0 42.79 42.8 42.11 42.3403 11450 41.6997 down down correct
FEP.US First Trust Europe AlphaDEX Fund 20251113 0 52.17 52.24 51.65 51.79 23300 51.2598 down down correct
FEUZ.US First Trust Exchange 20251113 0 59.98 60.36 59.025 59.7517 3216 59.2774 down down correct
FEX.US First Trust Large Cap Core AlphaDEX Fund 20251113 0 117.47 117.55 115.3305 115.3305 16132 114.9402 down down correct
FGM.US First Trust Germany AlphaDEX Fund 20251113 0 60.13 60.2145 59.633 59.8439 8548 59.8061 down down correct
FICS.US First Trust International Developed Cap Strength ETF 20251113 0 39.01 39.23 38.84 38.84 28400 38.8066 down down correct
FID.US First Trust S&P International Dividend Aristocrats ETF 20251113 0 20.39 20.45 20.32 20.3359 13262 20.0353 down down correct
FINX.US Global X FinTech ETF 20251113 0 31.57 31.57 30.43 30.54 95422 30.3667 down down correct
FIXD.US First Trust Exchange 20251113 0 44.5 44.8999 44.4303 44.44 387673 43.735 down down correct
FJP.US First Trust Japan AlphaDEX Fund 20251113 0 68.17 68.64 67.36 67.44 5500 66.1376 down down correct
FKU.US First Trust United Kingdom AlphaDEX Fund 20251113 0 48.35 48.42 47.91 47.91 2800 47.4661 down down correct
FLN.US First Trust Latin America AlphaDEX Fund 20251113 0 22.74 22.74 22.4104 22.4296 2625 22.1257 down down correct
FMB.US First Trust Managed Municipal ETF 20251113 0 51.29 51.29 51.2 51.2391 182747 50.6405 down down correct
FMHI.US First Trust Exchange 20251113 0 48.17 48.17 47.9809 48.02 56376 47.3383 down down correct
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20251113 0 54.01 54.1485 53.605 53.6597 1920 53.3904 down down correct
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20251113 0 123.63 123.6445 121.54 121.5797 14417 121.2153 down down correct
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20251113 0 90.56 90.56 87.94 88.04 36900 88.04 down up incorrect
FPA.US First Trust Asia Pacific Ex 20251113 0 39.45 39.45 39.001 39.001 973 37.9853 down up incorrect
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20251113 0 30.6 30.71 30.6 30.71 1107 30.6122 up up correct
FPXI.US First Trust International Equity Opportunities ETF 20251113 0 60.195 60.195 59.17 59.45 15167 59.3826 down down correct
FSZ.US First Trust Switzerland AlphaDEX Fund 20251113 0 78.88 78.88 78.77 78.77 200 78.4847 down down correct
FTA.US First Trust Large Cap Value AlphaDEX Fund 20251113 0 84.09 84.57 83.82 83.8269 16215 83.3244 down down correct
FTAG.US First Trust Exchange 20251113 0 26.18 26.39 26.075 26.075 3723 26.0087 down down correct
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20251113 0 161.01 161.01 156.385 156.62 9037 156.5885 down down correct
FTCS.US First Trust Capital Strength ETF 20251113 0 92.49 92.8545 92.08 92.21 600413 91.9518 down down correct
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20251113 0 27.14 27.18 26.88 26.95 331399 23.241 down down correct
FTHI.US First Trust BuyWrite Income ETF 20251113 0 23.86 23.86 23.52 23.57 657903 22.8706 down down correct
FTRI.US First Trust Exchange 20251113 0 15.31 15.32 15.15 15.1599 17651 15.0507 down down correct
FTSL.US First Trust Senior Loan Fund 20251113 0 45.62 45.98 45.62 45.94 195084 44.9853 up up correct
FTSM.US First Trust Enhanced Short Maturity ETF 20251113 0 59.96 59.98 59.96 59.96 496550 59.1697
FTXG.US First Trust Nasdaq Food & Beverage ETF 20251113 0 21.25 21.489 21.25 21.3403 4463 21.1474 up down incorrect
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20251113 0 31.48 31.93 31.48 31.505 15570 31.38 up up correct
FTXL.US First Trust Nasdaq Semiconductor ETF 20251113 0 124.01 124.01 119.4301 120.31 350240 120.2027 down down correct
FTXN.US First Trust Nasdaq Oil & Gas ETF 20251113 0 28.42 28.4955 28.1204 28.2246 13789 28.012 down up incorrect
FTXO.US First Trust Nasdaq Bank ETF 20251113 0 35.28 35.4 34.69 34.749 48440 34.5418 down down correct
FTXR.US First Trust Nasdaq Transportation ETF 20251113 0 36.25 36.3 35.76 35.7625 2723 35.6086 down down correct
FV.US First Trust Dorsey Wright Focus 5 ETF 20251113 0 61.63 61.87 60.98 61.0122 75964 60.8819 down down correct
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20251113 0 36.031 36.031 35.87 35.87 4908 35.5554 down down correct
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20251113 0 93.11 93.11 90.23 90.5 108800 90.5 down down correct
FYT.US First Trust Small Cap Value AlphaDEX Fund 20251113 0 54.91 55.26 54.37 54.5079 7047 54.208 down down correct
FYX.US First Trust Exchange 20251113 0 109.4 109.4 106.9301 107.4439 20357 107.1055 down down correct
GLDI.US Credit Suisse X 20251113 0 173.5 173.74 171.8 173.325 13600 159.9901 down up incorrect
GNMA.US iShares GNMA Bond ETF 20251113 0 44.63 44.63 44.4384 44.47 30339 43.8559 down down correct
GNOM.US Global X Genomics & Biotechnology ETF 20251113 0 43.83 43.95 43.02 43.1489 6246 42.6023 down down correct
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20251113 0 155.79 155.9599 152.455 152.89 304514 152.5579 down down correct
GXTG.US Global X Funds 20251113 0 26.62 26.62 25.52 25.6241 8579 25.3385 down down correct
HERD.US Pacer Cash Cows Fund of Funds ETF 20251113 0 43.77 43.77 43.36 43.365 2300 42.2312 down down correct
HERO.US Global X Funds 20251113 0 32.2 32.2 31.274 31.45 21700 31.1022 down down correct
HLAL.US Wahed FTSE USA Shariah ETF 20251113 0 61.28 61.388 60.49 60.62 65000 60.5455 down down correct
HNDL.US Strategy Shares 20251113 0 22.21 22.22 22.03 22.035 70400 21.6524 down down correct
HYDR.US Global X Hydrogen ETF 20251113 0 44.06 44.06 39.48 40.57 59200 39.4221 down down correct
HYLS.US First Trust Tactical High Yield ETF 20251113 0 41.85 42.02 41.69 41.74 109968 40.8447 down down correct
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20251113 0 47.01 47.02 46.88 46.945 11200 46.0181 down down correct
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20251113 0 22.48 22.52 22.39 22.49 57363 22.0668 up up correct
IBB.US iShares Biotechnology ETF 20251113 0 164.215 166.29 163.24 163.32 3989675 163.1435 down down correct
IBBQ.US Invesco Nasdaq Biotechnology ETF 20251113 0 27.59 27.78 27.31 27.535 39400 27.4475 down down correct
IBTA.US iShares Trust 20251113 0 26.49 27.22 24.125 24.98 1415434 24.98 down down correct
IBTF.US iShares Trust 20251113 0 23.31 23.32 23.31 23.31 794000 23.2346
IBTG.US iShares Trust 20251113 0 22.89 22.9 22.89 22.89 428100 22.5956
IBTH.US iShares Trust 20251113 0 22.47 22.47 22.46 22.46 326800 22.1869 down down correct
IBTI.US iShares Trust 20251113 0 22.36 22.37 22.35 22.365 316200 22.0952 up down incorrect
IBTJ.US iShares Trust 20251113 0 21.93 21.959 21.93 21.945 218900 21.6839 up down incorrect
IBTK.US iShares iBonds Dec 2030 Term Treasury ETF 20251113 0 19.87 19.88 19.86 19.865 149315 19.6293 down up incorrect
IBTL.US iShares iBonds Dec 2031 Term Treasury ETF 20251113 0 20.57 20.59 20.561 20.565 1817900 20.3105 down up incorrect
ICLN.US iShares Global Clean Energy ETF 20251113 0 17.54 17.54 16.72 16.87 5232680 16.7395 down down correct
IEF.US iShares 7 20251113 0 96.65 96.8 96.6 96.6 46965594 95.4147 down down correct
IEI.US iShares 3 20251113 0 119.5 119.615 119.48 119.5 2007648 118.0929
IEUS.US iShares MSCI Europe Small 20251113 0 66.929 66.93 66.31 66.31 2657 65.516 down down correct
IFGL.US iShares International Developed Real Estate ETF 20251113 0 23.02 23.12 22.85 22.87 11372 22.559 down down correct
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20251113 0 25.05 25.05 24.6 24.6955 50630 24.5447 down down correct
IGF.US iShares Trust 20251113 0 62.34 62.4 61.825 61.86 578557 60.8706 down down correct
IGIB.US iShares 5 20251113 0 53.87 53.955 53.84 53.84 4663494 53.0027 down down correct
IGOV.US iShares International Treasury Bond ETF 20251113 0 42.14 42.41 42.14 42.29 91997 41.7015 up down incorrect
IGSB.US iShares 1 20251113 0 52.86 52.89 52.84 52.85 1752613 52.0574 down down correct
IHYF.US Invesco High Yield Bond Factor ETF 20251113 0 22.59 22.59 22.53 22.535 58457 22.0391 down down correct
IJT.US iShares S&P Small 20251113 0 140.17 140.49 137.1701 137.68 72819 137.2814 down up incorrect
IMCV.US iShares Morningstar Mid 20251113 0 81.02 81.23 80.19 80.26 24800 79.7412 down up incorrect
INDY.US iShares India 50 ETF 20251113 0 53.39 53.39 52.98 52.98 28864 48.9315 down down correct
INFR.US Legg Mason Global Infrastructure ETF 20251113 0 27.569 27.569 27.569 27.569 200 27.0928
IPKW.US Invesco International BuyBack Achievers ETF 20251113 0 54.5 54.54 53.9401 54.0091 37103 53.2949 down down correct
ISHG.US iShares 1 20251113 0 75.5524 75.64 75.4101 75.45 31404 74.366 down down correct
ISTB.US iShares Core 1 20251113 0 48.74 48.77 48.73 48.74 456010 48.0689
IUS.US Invesco RAFI Strategic US ETF 20251113 0 56.57 56.6387 56.029 56.032 23151 55.8251 down down correct
IUSB.US iShares Core Total USD Bond Market ETF 20251113 0 46.7 46.73 46.64 46.65 2543434 46.0129 down up incorrect
IUSG.US iShares Core S&P U.S. Growth ETF 20251113 0 167.54 167.54 164.18 164.67 318922 164.4099 down up incorrect
IUSV.US iShares Core S&P U.S. Value ETF 20251113 0 102.3 102.67 101.42 101.55 1092779 101.0082 down down correct
IXUS.US iShares Core MSCI Total International Stock ETF 20251113 0 85.2 85.28 84.19 84.31 1061025 82.7555 down up incorrect
JKI.US iShares Morningstar Mid 20251113 0 81.02 81.23 80.19 80.2554 24835 80.2554 down up incorrect
JOET.US Virtus ETF Trust II 20251113 0 42.69 42.69 42 42.02 17400 41.7492 down up incorrect
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20251113 0 74.64 74.64 72.205 72.3782 9610 72.257 down down correct
KBWB.US Invesco Exchange 20251113 0 79.13 79.32 77.345 77.5 2639212 77.0965 down down correct
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20251113 0 13.64 13.665 13.515 13.55 252978 12.9835 down down correct
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20251113 0 123.6 124.13 123.57 123.605 7860 123.0189 up up correct
KBWR.US Invesco KBW Regional Banking ETF 20251113 0 59.12 59.23 58.1972 58.3709 2596 57.9639 down down correct
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20251113 0 15.42 15.485 15.385 15.45 118424 14.9701 up up correct
KRMA.US Global X Conscious Companies ETF 20251113 0 43.83 43.83 43.405 43.4117 4779 42.4746 down down correct
KROP.US Global X Funds 20251113 0 31.12 31.12 30.6455 30.6455 1075 30.0413 down down correct
LDEM.US iShares ESG MSCI EM Leaders ETF 20251113 0 60.1 61.18 59.3 59.412 1900 58.1213 down down correct
LDSF.US First Trust Exchange 20251113 0 19.11 19.179 19.11 19.14 30200 18.851 up up correct
LEGR.US First Trust Exchange 20251113 0 58.63 58.63 57.9234 57.9234 2493 57.6679 down down correct
LMBS.US First Trust Low Duration Opportunities ETF 20251113 0 49.51 50.03 49.51 49.985 344085 49.3109 up up correct
LRGE.US ClearBridge Large Cap Growth ESG ETF 20251113 0 83.5 83.5 82.1204 82.2606 12997 82.1581 down down correct
LVHD.US Legg Mason Low Volatility High Dividend ETF 20251113 0 40.23 40.39 40.16 40.18 49268 39.7501 down down correct
MBB.US iShares Trust 20251113 0 95.37 95.4252 95.15 95.16 22893020 93.8349 down down correct
MCHI.US iShares MSCI China ETF 20251113 0 65.34 65.37 64.02 64.46 3934265 63.6817 down down correct
MDIV.US First Trust Multi 20251113 0 15.93 15.95 15.845 15.8529 35038 15.5295 down down correct
MILN.US Global X Millennials Consumer ETF 20251113 0 46.91 46.91 46.14 46.2 5091 46.1032 down down correct
NFTY.US First Trust Exchange 20251113 0 59.14 59.14 58.66 58.66 5800 57.9323 down down correct
NXTG.US First Trust Exchange 20251113 0 107.83 107.83 106.3439 106.3439 1739 105.8229 down down correct
ONEQ.US Fidelity Nasdaq Composite Index ETF 20251113 0 91.73 91.73 89.621 89.95 285700 89.8041 down down correct
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20251113 0 13.75 13.7676 13.64 13.64 5218708 13.1303 down down correct
PDP.US Invesco DWA Momentum ETF 20251113 0 116.96 116.96 112.65 112.93 17100 112.93 down up incorrect
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20251113 0 20.38 20.5 20.275 20.31 191841 19.9941 down down correct
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20251113 0 95.09 95.09 95.09 95.09 400 95.09
PFF.US iShares Preferred and Income Securities ETF 20251113 0 31.09 31.14 30.82 30.84 4029704 30.3989 down down correct
PFI.US Invesco DWA Financial Momentum ETF 20251113 0 56.351 56.351 55.781 55.8078 686 55.6868 down down correct
PFM.US Invesco Dividend Achievers ETF 20251113 0 51.55 51.55 51 51.0019 49580 50.8194 down up incorrect
PGJ.US Invesco Golden Dragon China ETF 20251113 0 31.39 31.39 30.6 30.71 20843 30.4978 down down correct
PHO.US Invesco Water Resources ETF 20251113 0 72.84 73.17 71.96 72.0331 75883 71.9492 down up incorrect
PID.US Invesco International Dividend Achievers ETF 20251113 0 21.85 21.93 21.73 21.765 50705 21.6472 down up incorrect
PIE.US Invesco DWA Emerging Markets Momentum ETF 20251113 0 24.63 24.63 24.285 24.335 180292 24.095 down down correct
PIO.US Invesco Global Water ETF 20251113 0 45.99 45.99 45.5273 45.5273 7637 45.487 down down correct
PIZ.US Invesco DWA Developed Markets Momentum ETF 20251113 0 49.03 49.03 48.2603 48.2603 25574 48.0597 down down correct
PKW.US Invesco BuyBack Achievers ETF 20251113 0 130.66 131.3391 129.61 129.7252 35875 129.4629 down down correct
PNQI.US Invesco NASDAQ Internet ETF 20251113 0 54.61 54.65 53.66 53.71 20100 53.71 down down correct
PPH.US VanEck Vectors ETF Trust 20251113 0 99.22 100.4605 98.96 99.43 522661 99.1339 up up correct
PRFZ.US Invesco FTSE RAFI US 1500 Small 20251113 0 45.26 45.285 44.26 44.42 47679 44.3118 down up incorrect
PRN.US Invesco DWA Industrials Momentum ETF 20251113 0 172.11 172.11 165.8 165.98 10900 165.98 down up incorrect
PSC.US Principal Exchange 20251113 0 56.59 56.68 55.32 55.44 68915 55.364 down down correct
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20251113 0 32.33 32.33 31.725 31.755 11262 31.6147 down down correct
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20251113 0 99.93 100.3076 99.93 100.3076 1954 100.0407 up up correct
PSCE.US Invesco S&P SmallCap Energy ETF 20251113 0 43.29 43.7601 42.58 42.8636 5708 42.5678 down down correct
PSCF.US Invesco S&P SmallCap Financials ETF 20251113 0 55.6877 55.6877 55.6877 55.6877 12 55.4096
PSCH.US Invesco S&P SmallCap Health Care ETF 20251113 0 43.03 43.03 42.22 42.3 11000 42.3 down down correct
PSCI.US Invesco S&P SmallCap Industrials ETF 20251113 0 145.78 145.78 143.1572 143.1572 1070 141.5142 down down correct
PSCM.US Invesco S&P SmallCap Materials ETF 20251113 0 77.9991 77.9991 77.9991 77.9991 253 77.7335
PSCT.US Invesco S&P SmallCap Information Technology ETF 20251113 0 59.47 59.86 56.5 56.75 28200 56.75 down down correct
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20251113 0 58.53 58.53 57.9419 57.9419 224 57.7086 down down correct
PSET.US Principal Exchange 20251113 0 75.59 75.59 75.5274 75.5274 304 75.3929 down down correct
PSL.US Invesco Exchange 20251113 0 101.18 101.19 100.6981 100.6981 3057 100.4657 down down correct
PTF.US Invesco Exchange 20251113 0 78.25 78.25 73.34 74.13 36500 74.13 down down correct
PTH.US Invesco DWA Healthcare Momentum ETF 20251113 0 48.58 48.589 47.5692 47.5692 13960 46.1648 down down correct
PUI.US Invesco DWA Utilities Momentum ETF 20251113 0 45.55 45.64 45.2425 45.2425 3705 44.9836 down down correct
PXI.US Invesco DWA Energy Momentum ETF 20251113 0 46.58 46.58 46.5425 46.5425 342 46.3049 down down correct
PY.US Principal Exchange 20251113 0 51.95 51.97 51.46 51.4756 23453 51.202 down down correct
PYZ.US Invesco DWA Basic Materials Momentum ETF 20251113 0 105.3645 105.3645 103.1347 103.1347 1597 102.992 down down correct
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20251113 0 54.89 55.03 54.25 54.4082 2346 53.9626 down down correct
QAT.US iShares MSCI Qatar ETF 20251113 0 19.39 19.39 19.22 19.25 7000 19.0201 down down correct
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20251113 0 45.58 45.615 43.17 43.49 76339 43.449 down down correct
QCLR.US Global X NASDAQ 100® Collar 95 20251113 0 32.72 32.8 32.436 32.436 800 28.3065 down down correct
QQEW.US First Trust NASDAQ 20251113 0 141.67 142.0981 139.91 140.05 35264 139.8684 down down correct
QQJG.US Invesco ESG NASDAQ Next Gen 100 ETF 20251113 0 27.94 27.94 27.3184 27.3184 403 24.0401 down down correct
QQMG.US Invesco ESG NASDAQ 100 ETF 20251113 0 42.79 42.79 41.97 42.087 27300 42.0424 down down correct
QQQ.US Invesco QQQ Trust Series 1 20251113 0 617.54 618.12 606.08 608.4 71333633 607.6171 down down correct
QQQA.US ProShares Trust 20251113 0 48.15 48.15 47.46 47.534 2800 47.5312 down down correct
QQQJ.US Invesco NASDAQ Next Gen 100 ETF 20251113 0 37.07 37.07 36.2 36.25 156458 36.1861 down down correct
QQQM.US Invesco NASDAQ 100 ETF 20251113 0 254.26 254.44 249.52 250.48 6283437 250.1616 down up incorrect
QQXT.US First Trust NASDAQ 20251113 0 98.48 98.94 97.85 97.92 1163800 97.2422 down down correct
QRMI.US Global X NASDAQ 100® Risk Managed Income ETF 20251113 0 16.1 16.1 16.02 16.068 2200 15.433 down down correct
QTEC.US First Trust Exchange 20251113 0 232.4 232.4 227.27 228.42 93500 228.42 down up incorrect
QTR.US Global X NASDAQ 100 Tail Risk ETF 20251113 0 35.838 35.838 35.838 35.838 100 30.283
QYLD.US Global X NASDAQ 100 Covered Call ETF 20251113 0 17.49 17.49 17.36 17.4 7258757 16.7148 down up incorrect
QYLG.US Global X Funds 20251113 0 30.13 30.13 29.75 29.81 35500 26.3795 down up incorrect
RDVY.US First Trust Rising Dividend Achievers ETF 20251113 0 68.06 68.19 67.08 67.22 3417089 67.0298 down down correct
REIT.US ALPS Active REIT ETF 20251113 0 26.71 26.71 26.43 26.449 13000 26.2425 down down correct
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20251113 0 78.88 78.95 78.3076 78.3076 2323 77.3406 down down correct
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20251113 0 79.04 79.12 78.25 78.2553 2102 77.6177 down down correct
RFEU.US First Trust RiverFront Dynamic Europe ETF 20251113 0 73.615 73.615 73.615 73.615 128 72.9454
RING.US iShares MSCI Global Gold Miners ETF 20251113 0 68.31 68.53 65.58 66.07 383129 65.7279 down down correct
RNDV.US First Trust US Equity Dividend Select ETF 20251113 0 35.49 35.499 35.085 35.085 1151 35.085 down down correct
RNEM.US First Trust Exchange 20251113 0 55.73 55.78 55.5321 55.5321 757 55.1996 down up incorrect
RNMC.US First Trust Mid Cap US Equity Select ETF 20251113 0 35.7301 35.7497 35.4411 35.4411 3764 35.4411 down up incorrect
RNRG.US Global X Renewable Energy Producers ETF 20251113 0 33.4801 33.4801 33.31 33.336 1292 32.9629 down up incorrect
RNSC.US First Trust Small Cap US Equity Select ETF 20251113 0 30.2316 30.2359 30.2316 30.2359 261 30.2359 up up correct
ROBT.US First Trust Exchange 20251113 0 53.3 53.335 51.81 52.047 57200 52.047 down down correct
RTH.US VanEck Vectors ETF Trust 20251113 0 253.66 254.25 251.7347 251.7347 3075 249.3248 down down correct
SARK.US Tuttle Capital Short Innovation ETF 20251113 0 30.32 31.675 30.2949 31.49 1862899 30.5768 up up correct
SCZ.US iShares MSCI EAFE Small 20251113 0 76.87 77.075 76.255 76.33 1084498 74.8679 down up incorrect
SDG.US iShares MSCI Global Impact ETF 20251113 0 86.32 86.32 85.5736 85.5736 5244 84.7157 down up incorrect
SDVY.US First Trust Exchange 20251113 0 38.1 38.28 37.5635 37.6403 1093315 37.5156 down up incorrect
SHV.US iShares Short Treasury Bond ETF 20251113 0 110.25 110.26 110.25 110.26 2135521 108.9132 up up correct
SHY.US iShares Trust 20251113 0 82.8 82.83 82.8 82.8 5328097 81.8308
SKOR.US FlexShares Credit 20251113 0 49.07 49.1 49.0401 49.07 64851 48.3277
SKYU.US ProShares Ultra Cloud Computing 20251113 0 38.299 38.299 38.299 38.299 200 38.1767
SKYY.US First Trust Exchange 20251113 0 135.6 135.6 131.56 131.97 336900 131.97 down down correct
SLQD.US iShares Trust 20251113 0 50.66 50.69 50.6506 50.665 254043 49.9476 up up correct
SLVO.US Credit Suisse X 20251113 0 96.89 96.99 95.73 96.3 60200 79.1516 down down correct
SMH.US VanEck Vectors Semiconductor ETF 20251113 0 351.63 352.88 341.25 344.82 10654800 343.7504 down down correct
SNSR.US Global X Internet of Things ETF 20251113 0 37.07 37.07 36.25 36.44 24845 36.2936 down down correct
SOCL.US Global X Funds 20251113 0 56.02 56.18 55.1318 55.2771 2992 55.1492 down down correct
SOXQ.US Invesco PHLX Semiconductor ETF 20251113 0 55.06 55.165 53.15 53.71 3097200 53.6502 down down correct
SOXX.US iShares Semiconductor ETF 20251113 0 295.94 297.13 286.45 289.38 10980600 288.9566 down down correct
SPC.US CrossingBridge Pre 20251113 0 21.925 21.98 21.925 21.98 1495 19.2519 up up correct
SPRX.US Spear Alpha ETF 20251113 0 39.26 39.26 36.86 37.29 205200 37.29 down down correct
SQLV.US Legg Mason ETF Investment Trust 20251113 0 41.7284 41.7284 41.6153 41.6153 258 41.4757 down down correct
SQQQ.US ProShares Trust 20251113 0 13.87 14.62 13.83 14.48 34726220 70.7789 up up correct
SRET.US Global X SuperDividend REIT ETF 20251113 0 21.81 21.85 21.675 21.7 67405 21.1281 down down correct
SUSB.US iShares ESG 1 20251113 0 25.21 25.225 25.2066 25.22 125265 24.8444 up up correct
SUSC.US iShares ESG USD Corporate Bond ETF 20251113 0 23.44 23.4791 23.42 23.42 274413 23.0782 down down correct
SUSL.US iShares ESG MSCI USA Leaders ETF 20251113 0 119.73 119.94 118.548 118.64 18500 118.2917 down down correct
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20251113 0 97.83 97.9199 95.6509 95.996 101306 95.5258 down down correct
TLT.US iShares 20+ Year Treasury Bond ETF 20251113 0 89.8 89.94 89.38 89.38 33825900 88.0857 down down correct
TQQQ.US ProShares UltraPro QQQ 20251113 0 109.57 109.88 103.4 104.66 201264400 52.2482 down down correct
TUR.US iShares Inc. 20251113 0 32.85 32.92 32.69 32.78 109572 32.4465 down down correct
UAE.US iShares MSCI UAE ETF 20251113 0 19.32 19.34 19.12 19.19 72800 19.0038 down down correct
UCRD.US VictoryShares ESG Corporate Bond ETF 20251113 0 21.71 21.71 21.695 21.695 900 21.4788 down down correct
UCYB.US ProShares Ultra Nasdaq Cybersecurity 20251113 0 58.437 58.437 58.437 58.437 400 58.0357
UFO.US Procure ETF Trust II 20251113 0 34.45 34.62 33.24 33.424 138300 33.3467 down down correct
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20251113 0 51.92 51.9999 51.8601 51.88 1246085 51.0842 down up incorrect
USMC.US Principal U.S. Mega 20251113 0 69.08 69.08 67.929 68 70394 67.8621 down down correct
USOI.US Credit Suisse X 20251113 0 48.5 49 48.46 48.491 44700 46.029 down down correct
USXF.US iShares ESG Advanced MSCI USA ETF 20251113 0 57.79 57.79 56.72 56.9 55600 56.7228 down down correct
VCIT.US Vanguard Intermediate 20251113 0 83.73 83.8699 83.69 83.7 9157028 82.4249 down down correct
VCLT.US Vanguard Long 20251113 0 76.81 76.975 76.57 76.57 4291662 75.2299 down down correct
VCSH.US Vanguard Scottsdale Funds 20251113 0 79.66 79.71 79.6401 79.65 4414565 78.5027 down down correct
VGIT.US Vanguard Intermediate 20251113 0 60.04 60.1199 60.03 60.06 2425146 59.3205 up up correct
VGLT.US Vanguard Scottsdale Funds 20251113 0 57.1 57.195 56.88 56.89 2312534 56.0716 down down correct
VGSH.US Vanguard Short 20251113 0 58.73 58.74 58.72 58.735 1842738 58.0105 up up correct
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20251113 0 91.27 91.325 90.33 90.36 240282 89.8339 down down correct
VMBS.US Vanguard Mortgage 20251113 0 47.09 47.1099 47 47.01 2108216 46.3716 down up incorrect
VNQI.US Vanguard Global ex 20251113 0 47.84 47.855 47.49 47.57 149663 45.4113 down down correct
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20251113 0 308.22 308.3 303.81 304.32 55670 303.4615 down down correct
VONG.US Vanguard Scottsdale Funds 20251113 0 122.91 122.91 120.51 120.91 1456105 120.7732 down up incorrect
VONV.US Vanguard Scottsdale Funds 20251113 0 91.11 91.24 90.08 90.19 722348 89.7108 down up incorrect
VPN.US Global X Funds 20251113 0 21.5 21.5 20.72 20.78 504535 20.6472 down up incorrect
VRIG.US Invesco Actively Managed Exchange 20251113 0 25.13 25.14 25.12 25.12 294490 24.726 down down correct
VSDA.US VictoryShares Dividend Accelerator ETF 20251113 0 52.41 52.5901 52.29 52.2991 274877 51.9086 down down correct
VSMV.US VictoryShares US Multi 20251113 0 54.38 54.38 53.92 53.9231 474189 53.7294 down down correct
VTC.US Vanguard Scottsdale Funds 20251113 0 77.98 78 77.835 77.8399 44227 76.6196 down down correct
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20251113 0 299.83 299.83 295.31 295.7168 101976 294.8408 down down correct
VTIP.US Vanguard Malvern Funds 20251113 0 50.05 50.07 50.04 50.05 1967914 49.34
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20251113 0 233.65 233.7624 226.765 227 13162 226.3724 down down correct
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20251113 0 97.76 98.09 95.34 95.72 3265183 95.341 down down correct
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20251113 0 155.6 155.61 153.32 153.4279 13671 152.6292 down down correct
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20251113 0 67.7 67.72 67.485 67.53 316917 66.2524 down down correct
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20251113 0 75.79 75.835 74.8906 74.99 4426261 73.6375 down down correct
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20251113 0 88.27 88.36 87.55 87.62 1200943 86.7021 down down correct
WCBR.US WisdomTree Trust 20251113 0 31.41 31.41 30.63 30.643 6400 30.643 down down correct
WOOD.US iShares Global Timber & Forestry ETF 20251113 0 70.76 71.128 70.5269 70.5269 10531 69.489 down down correct
XT.US iShares Exponential Technologies ETF 20251113 0 74.86 75.049 73.7175 73.8296 102962 68.5708 down down correct
YLCO.US Global X YieldCo & Renewable Energy Income ETF 20251113 0 33.4801 33.4801 33.31 33.336 1292 32.9629 down down correct
YLDE.US ClearBridge Dividend Strategy ESG ETF 20251113 0 53.98 53.98 53.4405 53.4405 9014 52.1441 down down correct

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