CollectAI
close-nasdaq_etfs
2025/11/17
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AADR.US | AdvisorShares Dorsey Wright ADR ETF | 20251117 | 0 | 83.09 | 84.22 | 83.09 | 83.14 | 1012 | 83.0371 | up | up | correct |
| AAXJ.US | iShares MSCI All Country Asia ex Japan ETF | 20251117 | 0 | 93.32 | 93.81 | 92.55 | 92.87 | 628246 | 91.7298 | down | down | correct |
| ACWI.US | iShares Trust | 20251117 | 0 | 139.38 | 140.12 | 137.73 | 138.58 | 4779870 | 137.373 | down | down | correct |
| ACWX.US | iShares MSCI ACWI ex U.S. ETF | 20251117 | 0 | 66.14 | 66.355 | 65.52 | 65.74 | 926777 | 64.7162 | down | down | correct |
| AGNG.US | Global X Aging Population ETF | 20251117 | 0 | 35.44 | 35.725 | 35.42 | 35.468 | 63500 | 35.3001 | up | up | correct |
| AGZD.US | WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund | 20251117 | 0 | 22.475 | 22.5 | 22.4696 | 22.4696 | 23700 | 22.1895 | down | down | correct |
| AIA.US | iShares Trust | 20251117 | 0 | 96.39 | 97.28 | 95.735 | 96.04 | 36564 | 94.3948 | down | up | incorrect |
| AIQ.US | Global X Artificial Intelligence & Technology ETF | 20251117 | 0 | 49.875 | 50.49 | 49.14 | 49.5 | 2741100 | 49.4566 | down | down | correct |
| AIRR.US | First Trust Exchange | 20251117 | 0 | 94.1 | 94.6393 | 91.69 | 92.3 | 510080 | 92.275 | down | down | correct |
| ALTY.US | Global X Funds | 20251117 | 0 | 11.93 | 11.952 | 11.86 | 11.885 | 15488 | 11.5876 | down | down | correct |
| ANGL.US | VanEck Vectors ETF Trust | 20251117 | 0 | 29.2 | 29.2167 | 29.12 | 29.13 | 378962 | 28.537 | down | down | correct |
| AQWA.US | Global X Funds | 20251117 | 0 | 19.21 | 19.21 | 18.82 | 18.845 | 203500 | 18.6762 | down | up | incorrect |
| BBH.US | VanEck Vectors Biotech ETF | 20251117 | 0 | 189.1461 | 190.5544 | 188.4065 | 188.6191 | 35967 | 187.6788 | down | down | correct |
| BGRN.US | iShares Trust | 20251117 | 0 | 47.94 | 48.02 | 47.94 | 47.97 | 23048 | 47.301 | up | up | correct |
| BIB.US | ProShares Ultra Nasdaq Biotechnology | 20251117 | 0 | 75.97 | 78.38 | 75.97 | 76.7328 | 35778 | 76.6076 | up | up | correct |
| BIS.US | ProShares UltraShort Nasdaq Biotechnology | 20251117 | 0 | 10.26 | 10.27 | 9.85 | 10.07 | 20790 | 9.9579 | down | down | correct |
| BJK.US | VanEck Vectors Gaming ETF | 20251117 | 0 | 40.565 | 40.5651 | 39.8 | 40.4047 | 8195 | 39.0955 | down | down | correct |
| BKCH.US | Global X Blockchain ETF | 20251117 | 0 | 72.86 | 75.43 | 70.25 | 71.92 | 190500 | 70.6178 | down | down | correct |
| BLCN.US | Siren ETF Trust | 20251117 | 0 | 24.57 | 24.8 | 23.96 | 24.337 | 5400 | 23.6385 | down | down | correct |
| BND.US | Vanguard Bond Index Funds | 20251117 | 0 | 74.21 | 74.28 | 74.19 | 74.2 | 6908725 | 73.2511 | down | up | incorrect |
| BNDW.US | Vanguard Total World Bond ETF | 20251117 | 0 | 69.63 | 69.6582 | 69.602 | 69.615 | 78574 | 68.2813 | down | up | incorrect |
| BNDX.US | Vanguard Total International Bond Index Fund ETF Shares | 20251117 | 0 | 49.48 | 49.5197 | 49.48 | 49.5 | 3131423 | 48.2156 | up | down | incorrect |
| BOTZ.US | Global X Robotics & Artificial Intelligence ETF | 20251117 | 0 | 34.75 | 34.9 | 34.102 | 34.32 | 1388275 | 34.1724 | down | down | correct |
| BSCP.US | Invesco BulletShares 2025 Corporate Bond ETF | 20251117 | 0 | 20.72 | 20.73 | 20.72 | 20.72 | 1618228 | 20.6185 | |||
| BSCQ.US | Invesco BulletShares 2026 Corporate Bond ETF | 20251117 | 0 | 19.59 | 19.6 | 19.58 | 19.595 | 1018081 | 19.3277 | up | up | correct |
| BSCR.US | Invesco BulletShares 2027 Corporate Bond ETF | 20251117 | 0 | 19.73 | 19.74 | 19.72 | 19.73 | 1096622 | 19.4524 | |||
| BSCS.US | Invesco BulletShares 2028 Corporate Bond ETF | 20251117 | 0 | 20.58 | 20.58 | 20.56 | 20.57 | 562399 | 20.2736 | down | down | correct |
| BSCT.US | Invesco BulletShares 2029 Corporate Bond ETF | 20251117 | 0 | 18.8 | 18.82 | 18.79 | 18.81 | 537900 | 18.5362 | up | up | correct |
| BSCU.US | Invesco BulletShares 2030 Corporate Bond ETF | 20251117 | 0 | 16.88 | 16.9 | 16.88 | 16.88 | 484700 | 16.6314 | |||
| BSCV.US | Invesco BulletShares 2031 Corporate Bond ETF | 20251117 | 0 | 16.64 | 16.66 | 16.64 | 16.64 | 521800 | 16.3919 | |||
| BSJP.US | Invesco BulletShares 2025 High Yield Corporate Bond ETF | 20251117 | 0 | 23.08 | 23.1 | 23.08 | 23.08 | 161995 | 22.9832 | |||
| BSJQ.US | Invesco BulletShares 2026 High Yield Corporate Bond ETF | 20251117 | 0 | 23.37 | 23.37 | 23.33 | 23.335 | 202672 | 22.9059 | down | up | incorrect |
| BSJR.US | Invesco BulletShares 2027 High Yield Corporate Bond ETF | 20251117 | 0 | 22.58 | 22.6 | 22.55 | 22.56 | 154000 | 22.1417 | down | up | incorrect |
| BSJS.US | Invesco BulletShares 2028 High Yield Corporate Bond ETF | 20251117 | 0 | 21.94 | 21.95 | 21.9 | 21.916 | 113800 | 21.4749 | down | up | incorrect |
| BSJT.US | Invesco BulletShares 2029 High Yield Corporate Bond ETF | 20251117 | 0 | 21.36 | 21.43 | 21.35 | 21.43 | 108600 | 20.9701 | up | up | correct |
| BSMP.US | Invesco Exchange | 20251117 | 0 | 24.53 | 24.545 | 24.53 | 24.535 | 8613 | 24.4776 | up | up | correct |
| BSMQ.US | Invesco Exchange | 20251117 | 0 | 23.62 | 23.64 | 23.62 | 23.62 | 45500 | 23.4094 | |||
| BSMR.US | Invesco Exchange | 20251117 | 0 | 23.66 | 23.685 | 23.65 | 23.665 | 74000 | 23.4573 | up | up | correct |
| BSMS.US | Invesco Exchange | 20251117 | 0 | 23.464 | 23.47 | 23.45 | 23.45 | 19500 | 23.2377 | down | down | correct |
| BSMT.US | Invesco Exchange | 20251117 | 0 | 23.13 | 23.15 | 23.1 | 23.1 | 12900 | 22.9006 | down | down | correct |
| BSMU.US | Invesco BulletShares 2030 Municipal Bond ETF | 20251117 | 0 | 22.019 | 22.02 | 21.99 | 22.01 | 12700 | 21.817 | down | down | correct |
| BSMV.US | Invesco BulletShares 2031 Municipal Bond ETF | 20251117 | 0 | 21.131 | 21.16 | 21.13 | 21.135 | 17900 | 20.9398 | up | up | correct |
| BUG.US | Global X Funds | 20251117 | 0 | 32.6 | 32.72 | 31.84 | 31.95 | 360772 | 31.9376 | down | up | incorrect |
| CARZ.US | First Trust NASDAQ Global Auto Index Fund | 20251117 | 0 | 75.935 | 75.935 | 74.3484 | 74.3484 | 2448 | 73.3409 | down | down | correct |
| CATH.US | Global X S&P 500 Catholic Values ETF | 20251117 | 0 | 81.01 | 81.3845 | 80.1501 | 80.4205 | 14180 | 80.0317 | down | down | correct |
| CDC.US | Victory Portfolios II | 20251117 | 0 | 65.91 | 66.1122 | 65.32 | 65.4208 | 11112 | 64.8281 | down | up | incorrect |
| CDL.US | Victory Portfolios II | 20251117 | 0 | 68.76 | 68.965 | 68.2775 | 68.2775 | 7022 | 67.6638 | down | up | incorrect |
| CEFA.US | Global X S&P Catholic Values Developed ex | 20251117 | 0 | 36.6 | 36.6 | 36.2814 | 36.2814 | 205 | 35.6415 | down | up | incorrect |
| CFA.US | VictoryShares US 500 Volatility Wtd ETF | 20251117 | 0 | 89.4762 | 89.545 | 88.39 | 88.5225 | 4516 | 88.2136 | down | down | correct |
| CFO.US | Victory Portfolios II | 20251117 | 0 | 72.49 | 72.59 | 71.6517 | 71.7397 | 4670 | 71.4884 | down | down | correct |
| CIBR.US | First Trust Exchange | 20251117 | 0 | 74.65 | 75.08 | 73.55 | 73.76 | 552221 | 73.5575 | down | down | correct |
| CIL.US | Victory Portfolios II | 20251117 | 0 | 52.4 | 52.4 | 52.0003 | 52.0003 | 607 | 51.9017 | down | down | correct |
| CLOU.US | Global X Funds | 20251117 | 0 | 23.14 | 23.225 | 22.56 | 22.64 | 152600 | 22.64 | down | up | incorrect |
| COMT.US | iShares GSCI Commodity Dynamic Roll Strategy ETF | 20251117 | 0 | 26.92 | 27.06 | 26.92 | 26.96 | 70935 | 24.9991 | up | up | correct |
| CSB.US | VictoryShares US Small Cap High Div Volatility Wtd ETF | 20251117 | 0 | 57.68 | 57.68 | 56.48 | 56.5538 | 20527 | 56.0311 | down | up | incorrect |
| CTEC.US | Global X Funds | 20251117 | 0 | 56.88 | 56.88 | 54.61 | 55.43 | 5865 | 55.1445 | down | down | correct |
| CXSE.US | WisdomTree Trust | 20251117 | 0 | 41.17 | 41.37 | 40.92 | 41.03 | 39400 | 40.7019 | down | down | correct |
| DALI.US | First Trust Dorsey Wright DALI 1 ETF | 20251117 | 0 | 27.7468 | 27.7468 | 27.3172 | 27.3172 | 1178 | 27.2846 | down | down | correct |
| DAPP.US | VanEck Vectors ETF Trust | 20251117 | 0 | 17.36 | 17.86 | 16.69 | 17.11 | 710500 | 17.11 | down | down | correct |
| DAX.US | Global X DAX Germany ETF | 20251117 | 0 | 43.59 | 43.7768 | 43.035 | 43.21 | 71212 | 43.1295 | down | down | correct |
| DDI.US | DoubleDown Interactive Co. Ltd. American Depository Shares | 20251117 | 0 | 9 | 9.51 | 8.944 | 9.19 | 205889 | 9.19 | up | up | correct |
| DDIV.US | First Trust Dorsey Wright Momentum & Dividend ETF | 20251117 | 0 | 39.675 | 39.68 | 38.9388 | 38.9388 | 5227 | 38.6776 | down | down | correct |
| DEMZ.US | Democratic Large Cap Core ETF | 20251117 | 0 | 41.91 | 42.18 | 41.425 | 41.593 | 4700 | 41.1953 | down | down | correct |
| DGRE.US | WisdomTree Emerging Markets Quality Dividend Growth Fund | 20251117 | 0 | 30.16 | 30.219 | 29.878 | 29.911 | 145700 | 29.8245 | down | down | correct |
| DGRS.US | WisdomTree Trust | 20251117 | 0 | 48.02 | 48.02 | 46.877 | 46.9379 | 16878 | 46.6437 | down | down | correct |
| DGRW.US | WisdomTree U.S. Quality Dividend Growth Fund | 20251117 | 0 | 88.64 | 88.87 | 87.6 | 87.9 | 838685 | 87.5084 | down | down | correct |
| DMXF.US | iShares ESG Advanced MSCI EAFE Index ETF | 20251117 | 0 | 75.93 | 76.159 | 75.18 | 75.373 | 18200 | 72.9406 | down | down | correct |
| DRIV.US | Global X Funds | 20251117 | 0 | 29.15 | 29.4798 | 28.65 | 28.8023 | 55287 | 28.6632 | down | down | correct |
| DVLU.US | First Trust Dorsey Wright Momentum & Value ETF | 20251117 | 0 | 33.201 | 33.25 | 32.7466 | 32.7466 | 593 | 32.6695 | down | down | correct |
| DVOL.US | First Trust Exchange | 20251117 | 0 | 34.72 | 34.75 | 34.27 | 34.31 | 3200 | 34.2119 | down | down | correct |
| DVY.US | iShares Trust | 20251117 | 0 | 140.55 | 140.75 | 138.5 | 138.9 | 476914 | 137.3459 | down | down | correct |
| DWAS.US | Invesco DWA SmallCap Momentum ETF | 20251117 | 0 | 92.12 | 92.39 | 90.11 | 90.38 | 30600 | 90.38 | down | down | correct |
| DWAW.US | AdvisorShares Trust | 20251117 | 0 | 43.05 | 43.05 | 42.939 | 42.939 | 1000 | 42.6132 | down | down | correct |
| DWSH.US | AdvisorShares Dorsey Wright Short ETF | 20251117 | 0 | 7.2282 | 7.34 | 7.211 | 7.3224 | 64198 | 6.8852 | up | up | correct |
| DWUS.US | AdvisorShares Trust | 20251117 | 0 | 52.905 | 52.905 | 52.905 | 52.905 | 100 | 52.8894 | |||
| DXJS.US | WisdomTree Trust | 20251117 | 0 | 43.88 | 44.02 | 43.37 | 43.6488 | 20718 | 43.4214 | down | up | incorrect |
| EBIZ.US | Global X Funds | 20251117 | 0 | 32.3588 | 32.48 | 31.877 | 31.937 | 4105 | 31.8706 | down | up | incorrect |
| ECOW.US | Pacer Emerging Markets Cash Cows 100 ETF | 20251117 | 0 | 25.12 | 25.19 | 24.968 | 24.993 | 14300 | 24.1423 | down | down | correct |
| EEMA.US | iShares MSCI Emerging Markets Asia ETF | 20251117 | 0 | 93.74 | 94.27 | 92.9 | 93.2744 | 44162 | 92.0537 | down | down | correct |
| EFAS.US | Global X MSCI SuperDividend EAFE ETF | 20251117 | 0 | 18.86 | 18.89 | 18.665 | 18.7173 | 29610 | 18.351 | down | down | correct |
| EMB.US | iShares J.P. Morgan USD Emerging Markets Bond ETF | 20251117 | 0 | 96.21 | 96.35 | 95.97 | 95.99 | 9950593 | 94.4422 | down | down | correct |
| EMCB.US | WisdomTree Emerging Markets Corporate Bond Fund | 20251117 | 0 | 67.01 | 67.01 | 66.66 | 66.8 | 2906 | 65.6542 | down | down | correct |
| EMIF.US | iShares Emerging Markets Infrastructure ETF | 20251117 | 0 | 27.1006 | 27.1006 | 26.9084 | 26.9084 | 843 | 26.1051 | down | down | correct |
| EMXC.US | iShares MSCI Emerging Markets ex China ETF | 20251117 | 0 | 71.28 | 71.67 | 70.69 | 70.89 | 1496991 | 69.5656 | down | down | correct |
| EMXF.US | iShares Trust | 20251117 | 0 | 46.6 | 46.85 | 46.34 | 46.403 | 5300 | 45.3446 | down | down | correct |
| ENZL.US | iShares MSCI New Zealand ETF | 20251117 | 0 | 44.65 | 44.695 | 44.35 | 44.4932 | 4612 | 43.934 | down | up | incorrect |
| EQRR.US | ProShares Equities for Rising Rates ETF | 20251117 | 0 | 61.7161 | 61.7161 | 61.7161 | 61.7161 | 13 | 61.5081 | |||
| ESGD.US | iShares ESG Aware MSCI EAFE ETF | 20251117 | 0 | 93.95 | 94.31 | 93.12 | 93.4 | 232486 | 91.6594 | down | up | incorrect |
| ESGE.US | iShares ESG Aware MSCI EM ETF | 20251117 | 0 | 44.19 | 44.445 | 43.85 | 43.96 | 538722 | 43.2255 | down | down | correct |
| ESGU.US | iShares ESG Aware MSCI USA ETF | 20251117 | 0 | 146.49 | 147.43 | 144.9 | 145.63 | 962819 | 145.1846 | down | down | correct |
| ESMV.US | iShares ESG MSCI USA Min Vol Factor ETF | 20251117 | 0 | 28.82 | 28.82 | 28.591 | 28.591 | 900 | 28.4678 | down | down | correct |
| ESPO.US | VanEck Vectors Video Gaming and eSports ETF | 20251117 | 0 | 109.48 | 109.99 | 108.54 | 108.935 | 28713 | 107.6035 | down | down | correct |
| EUFN.US | iShares MSCI Europe Financials ETF | 20251117 | 0 | 34.26 | 34.43 | 33.865 | 33.99 | 905452 | 33.5099 | down | up | incorrect |
| EWJV.US | iShares Trust | 20251117 | 0 | 39.89 | 39.98 | 39.41 | 39.567 | 103400 | 37.9201 | down | down | correct |
| EWZS.US | iShares MSCI Brazil Small | 20251117 | 0 | 13.86 | 13.9136 | 13.67 | 13.7129 | 302093 | 13.3374 | down | down | correct |
| FAAR.US | First Trust Exchange | 20251117 | 0 | 30.42 | 30.475 | 30.34 | 30.43 | 21134 | 27.7214 | up | up | correct |
| FAB.US | First Trust Exchange | 20251117 | 0 | 85.766 | 85.85 | 84.4914 | 84.4914 | 2200 | 84.0144 | down | down | correct |
| FAD.US | First Trust Multi Cap Growth AlphaDEX Fund | 20251117 | 0 | 156.28 | 156.8901 | 153.39 | 154.1025 | 2803 | 154.0942 | down | down | correct |
| FALN.US | iShares Fallen Angels USD Bond ETF | 20251117 | 0 | 27.23 | 27.2371 | 27.11 | 27.11 | 2729451 | 26.5338 | down | down | correct |
| FCA.US | First Trust Exchange | 20251117 | 0 | 29.51 | 29.52 | 29.15 | 29.28 | 7600 | 29.1459 | down | down | correct |
| FCAL.US | First Trust Exchange | 20251117 | 0 | 49.5 | 49.5 | 49.35 | 49.425 | 22337 | 48.8759 | down | up | incorrect |
| FCEF.US | First Trust CEF Income Opportunity ETF | 20251117 | 0 | 22.5585 | 22.58 | 22.44 | 22.4568 | 6756 | 22.069 | down | up | incorrect |
| FCVT.US | First Trust SSI Strategic Convertible Securities ETF | 20251117 | 0 | 42.51 | 42.58 | 41.92 | 42.217 | 31975 | 42.0403 | down | down | correct |
| FDIV.US | First Trust Strategic Income ETF | 20251117 | 0 | 26.54 | 26.54 | 26.101 | 26.1222 | 10702 | 25.9259 | down | down | correct |
| FDNI.US | First Trust Dow Jones International Internet ETF | 20251117 | 0 | 35.53 | 35.56 | 35.1499 | 35.1644 | 3801 | 34.7818 | down | down | correct |
| FDT.US | First Trust Exchange | 20251117 | 0 | 77.48 | 77.88 | 76.8 | 77.0739 | 38698 | 76.0104 | down | down | correct |
| FDTS.US | First Trust Developed Markets ex | 20251117 | 0 | 56.7183 | 56.7183 | 56.0645 | 56.0645 | 525 | 55.4533 | down | down | correct |
| FEM.US | First Trust Emerging Markets AlphaDEX Fund | 20251117 | 0 | 26.99 | 27.08 | 26.8 | 26.85 | 29200 | 26.6428 | down | down | correct |
| FEMB.US | First Trust Emerging Markets Local Currency Bond ETF | 20251117 | 0 | 29.71 | 29.8074 | 29.3701 | 29.585 | 68801 | 29.0197 | down | down | correct |
| FEMS.US | First Trust Exchange | 20251117 | 0 | 42.1 | 42.49 | 41.99 | 42.0649 | 13782 | 41.4284 | down | down | correct |
| FEP.US | First Trust Europe AlphaDEX Fund | 20251117 | 0 | 51.04 | 51.25 | 50.42 | 50.63 | 46200 | 50.1117 | down | down | correct |
| FEUZ.US | First Trust Exchange | 20251117 | 0 | 58.935 | 59.27 | 58.4 | 58.6209 | 13755 | 58.1555 | down | down | correct |
| FEX.US | First Trust Large Cap Core AlphaDEX Fund | 20251117 | 0 | 115.23 | 115.52 | 113.5101 | 113.8836 | 9809 | 113.4982 | down | down | correct |
| FGM.US | First Trust Germany AlphaDEX Fund | 20251117 | 0 | 58.71 | 59.25 | 58.4332 | 58.4332 | 1336 | 58.3963 | down | down | correct |
| FICS.US | First Trust International Developed Cap Strength ETF | 20251117 | 0 | 38.49 | 38.559 | 38.17 | 38.265 | 30600 | 38.2321 | down | down | correct |
| FID.US | First Trust S&P International Dividend Aristocrats ETF | 20251117 | 0 | 20.364 | 20.38 | 20.18 | 20.26 | 13484 | 19.9605 | down | down | correct |
| FINX.US | Global X FinTech ETF | 20251117 | 0 | 29.96 | 30.03 | 29.06 | 29.34 | 70716 | 29.1735 | down | down | correct |
| FIXD.US | First Trust Exchange | 20251117 | 0 | 44.38 | 44.53 | 44.36 | 44.3706 | 265617 | 43.6667 | down | down | correct |
| FJP.US | First Trust Japan AlphaDEX Fund | 20251117 | 0 | 67.4 | 67.76 | 66.94 | 66.98 | 10000 | 65.6865 | down | down | correct |
| FKU.US | First Trust United Kingdom AlphaDEX Fund | 20251117 | 0 | 47.14 | 47.16 | 46.58 | 46.71 | 4400 | 46.2772 | down | down | correct |
| FLN.US | First Trust Latin America AlphaDEX Fund | 20251117 | 0 | 22.38 | 22.424 | 22.2678 | 22.2678 | 5492 | 21.9661 | down | down | correct |
| FMB.US | First Trust Managed Municipal ETF | 20251117 | 0 | 51.25 | 51.28 | 51.17 | 51.2213 | 99979 | 50.6229 | down | down | correct |
| FMHI.US | First Trust Exchange | 20251117 | 0 | 48.02 | 48.1 | 48 | 48.03 | 87321 | 47.3481 | up | up | correct |
| FNK.US | First Trust Mid Cap Value AlphaDEX Fund | 20251117 | 0 | 53.2912 | 53.32 | 52.25 | 52.2624 | 8400 | 52.0001 | down | down | correct |
| FNX.US | First Trust Mid Cap Core AlphaDEX Fund | 20251117 | 0 | 120.91 | 121.15 | 118.5182 | 118.8028 | 12165 | 118.4467 | down | down | correct |
| FNY.US | First Trust Mid Cap Growth AlphaDEX Fund | 20251117 | 0 | 87.83 | 88.26 | 86.25 | 86.61 | 45400 | 86.61 | down | down | correct |
| FPA.US | First Trust Asia Pacific Ex | 20251117 | 0 | 39.15 | 39.18 | 38.6358 | 38.6597 | 1463 | 37.6529 | down | down | correct |
| FPXE.US | First Trust IPOX Europe Equity Opportunities ETF | 20251117 | 0 | 30.35 | 30.35 | 30.1544 | 30.1544 | 205 | 30.0584 | down | down | correct |
| FPXI.US | First Trust International Equity Opportunities ETF | 20251117 | 0 | 59.02 | 59.2168 | 58.267 | 58.5247 | 6386 | 58.4584 | down | down | correct |
| FSZ.US | First Trust Switzerland AlphaDEX Fund | 20251117 | 0 | 77.75 | 77.75 | 76.95 | 76.95 | 500 | 76.6713 | down | down | correct |
| FTA.US | First Trust Large Cap Value AlphaDEX Fund | 20251117 | 0 | 83.55 | 83.6374 | 82.3192 | 82.4766 | 24023 | 81.9822 | down | down | correct |
| FTAG.US | First Trust Exchange | 20251117 | 0 | 25.79 | 25.7901 | 25.5 | 25.535 | 2488 | 25.4701 | down | down | correct |
| FTC.US | First Trust Large Cap Growth AlphaDEX Fund | 20251117 | 0 | 155.8402 | 156.11 | 153.2281 | 154.17 | 15118 | 154.139 | down | up | incorrect |
| FTCS.US | First Trust Capital Strength ETF | 20251117 | 0 | 91.66 | 91.9852 | 90.88 | 91.03 | 635446 | 90.7751 | down | down | correct |
| FTGC.US | First Trust Global Tactical Commodity Strategy Fund | 20251117 | 0 | 26.88 | 27.0261 | 26.84 | 26.895 | 152467 | 23.1935 | up | up | correct |
| FTHI.US | First Trust BuyWrite Income ETF | 20251117 | 0 | 23.56 | 23.66 | 23.335 | 23.44 | 569413 | 22.7445 | down | up | incorrect |
| FTRI.US | First Trust Exchange | 20251117 | 0 | 15.035 | 15.05 | 14.82 | 14.8392 | 22218 | 14.7324 | down | up | incorrect |
| FTSL.US | First Trust Senior Loan Fund | 20251117 | 0 | 45.97 | 45.989 | 45.936 | 45.97 | 262387 | 45.0147 | |||
| FTSM.US | First Trust Enhanced Short Maturity ETF | 20251117 | 0 | 59.98 | 60 | 59.98 | 60 | 677227 | 59.2092 | up | up | correct |
| FTXG.US | First Trust Nasdaq Food & Beverage ETF | 20251117 | 0 | 21.33 | 21.39 | 21.1 | 21.1062 | 4312 | 20.9154 | down | down | correct |
| FTXH.US | First Trust Nasdaq Pharmaceuticals ETF | 20251117 | 0 | 31.36 | 31.895 | 31.36 | 31.537 | 1139 | 31.4119 | up | up | correct |
| FTXL.US | First Trust Nasdaq Semiconductor ETF | 20251117 | 0 | 119.61 | 121.76 | 116.94 | 117.9725 | 125283 | 117.8673 | down | down | correct |
| FTXN.US | First Trust Nasdaq Oil & Gas ETF | 20251117 | 0 | 28.68 | 28.68 | 28.113 | 28.2075 | 12276 | 27.995 | down | down | correct |
| FTXO.US | First Trust Nasdaq Bank ETF | 20251117 | 0 | 34.6 | 34.6356 | 33.61 | 33.7213 | 51698 | 33.5202 | down | down | correct |
| FTXR.US | First Trust Nasdaq Transportation ETF | 20251117 | 0 | 35.0412 | 35.0688 | 34.6 | 34.6932 | 3614 | 34.5439 | down | up | incorrect |
| FV.US | First Trust Dorsey Wright Focus 5 ETF | 20251117 | 0 | 60.76 | 61.04 | 59.665 | 59.8913 | 153530 | 59.7634 | down | up | incorrect |
| FVC.US | First Trust Dorsey Wright Dynamic Focus 5 ETF | 20251117 | 0 | 35.59 | 35.832 | 35.5525 | 35.5525 | 1104 | 35.2407 | down | down | correct |
| FYC.US | First Trust Small Cap Growth AlphaDEX Fund | 20251117 | 0 | 91.01 | 91.4 | 89.11 | 89.37 | 52900 | 89.37 | down | down | correct |
| FYT.US | First Trust Small Cap Value AlphaDEX Fund | 20251117 | 0 | 53.85 | 53.99 | 52.98 | 53.0241 | 3522 | 52.7324 | down | down | correct |
| FYX.US | First Trust Exchange | 20251117 | 0 | 107.32 | 107.58 | 104.9618 | 105.181 | 18219 | 104.8497 | down | up | incorrect |
| GLDI.US | Credit Suisse X | 20251117 | 0 | 171.62 | 171.62 | 169.32 | 170.395 | 17600 | 157.2855 | down | down | correct |
| GNMA.US | iShares GNMA Bond ETF | 20251117 | 0 | 44.52 | 44.52 | 44.3405 | 44.435 | 17851 | 43.8214 | down | down | correct |
| GNOM.US | Global X Genomics & Biotechnology ETF | 20251117 | 0 | 43.21 | 43.65 | 42.73 | 43.175 | 16500 | 42.6281 | down | down | correct |
| GRID.US | First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund | 20251117 | 0 | 151.83 | 152.65 | 149.82 | 150.62 | 277047 | 150.2928 | down | down | correct |
| GXTG.US | Global X Funds | 20251117 | 0 | 25.41 | 25.41 | 24.87 | 24.9716 | 4262 | 24.6932 | down | down | correct |
| HERD.US | Pacer Cash Cows Fund of Funds ETF | 20251117 | 0 | 43.12 | 43.209 | 42.645 | 42.734 | 6500 | 41.6167 | down | down | correct |
| HERO.US | Global X Funds | 20251117 | 0 | 31.34 | 31.42 | 31.06 | 31.105 | 65400 | 30.761 | down | down | correct |
| HLAL.US | Wahed FTSE USA Shariah ETF | 20251117 | 0 | 60.6 | 61.048 | 59.965 | 60.219 | 64900 | 60.145 | down | down | correct |
| HNDL.US | Strategy Shares | 20251117 | 0 | 21.97 | 22.123 | 21.92 | 21.93 | 62500 | 21.5492 | down | down | correct |
| HYDR.US | Global X Hydrogen ETF | 20251117 | 0 | 39.1 | 40.25 | 38.13 | 38.59 | 44900 | 37.4981 | down | down | correct |
| HYLS.US | First Trust Tactical High Yield ETF | 20251117 | 0 | 41.73 | 41.795 | 41.59 | 41.66 | 103853 | 40.7664 | down | down | correct |
| HYXF.US | iShares ESG Advanced High Yield Corporate Bond ETF | 20251117 | 0 | 47.03 | 47.07 | 46.92 | 46.934 | 15100 | 46.0073 | down | down | correct |
| HYZD.US | WisdomTree Interest Rate Hedged High Yield Bond Fund | 20251117 | 0 | 22.47 | 22.4899 | 22.36 | 22.4216 | 49203 | 21.9996 | down | down | correct |
| IBB.US | iShares Biotechnology ETF | 20251117 | 0 | 164.11 | 167.1499 | 163.39 | 165.26 | 5183754 | 165.0815 | up | up | correct |
| IBBQ.US | Invesco Nasdaq Biotechnology ETF | 20251117 | 0 | 27.62 | 28.078 | 27.59 | 27.78 | 31800 | 27.6917 | up | up | correct |
| IBTA.US | iShares Trust | 20251117 | 0 | 26.09 | 26.43 | 24.21 | 24.21 | 480638 | 24.21 | down | down | correct |
| IBTF.US | iShares Trust | 20251117 | 0 | 23.32 | 23.33 | 23.32 | 23.32 | 340500 | 23.2446 | |||
| IBTG.US | iShares Trust | 20251117 | 0 | 22.91 | 22.91 | 22.9 | 22.91 | 296200 | 22.6153 | |||
| IBTH.US | iShares Trust | 20251117 | 0 | 22.46 | 22.47 | 22.46 | 22.46 | 321100 | 22.1869 | |||
| IBTI.US | iShares Trust | 20251117 | 0 | 22.37 | 22.37 | 22.35 | 22.355 | 179800 | 22.0853 | down | down | correct |
| IBTJ.US | iShares Trust | 20251117 | 0 | 21.94 | 21.95 | 21.93 | 21.945 | 137400 | 21.6839 | up | up | correct |
| IBTK.US | iShares iBonds Dec 2030 Term Treasury ETF | 20251117 | 0 | 19.86 | 19.87 | 19.85 | 19.8648 | 117348 | 19.6291 | up | up | correct |
| IBTL.US | iShares iBonds Dec 2031 Term Treasury ETF | 20251117 | 0 | 20.57 | 20.58 | 20.551 | 20.565 | 219200 | 20.3105 | down | down | correct |
| ICLN.US | iShares Global Clean Energy ETF | 20251117 | 0 | 16.91 | 17.0837 | 16.69 | 16.8 | 7109223 | 16.6701 | down | up | incorrect |
| IEF.US | iShares 7 | 20251117 | 0 | 96.54 | 96.62 | 96.49 | 96.55 | 6648754 | 95.3653 | up | down | incorrect |
| IEI.US | iShares 3 | 20251117 | 0 | 119.48 | 119.53 | 119.44 | 119.47 | 2780875 | 118.0633 | down | up | incorrect |
| IEUS.US | iShares MSCI Europe Small | 20251117 | 0 | 65.47 | 65.69 | 64.83 | 64.9678 | 6553 | 64.1899 | down | up | incorrect |
| IFGL.US | iShares International Developed Real Estate ETF | 20251117 | 0 | 22.91 | 22.91 | 22.695 | 22.7275 | 2623 | 22.4184 | down | down | correct |
| IFV.US | First Trust Dorsey Wright International Focus 5 ETF | 20251117 | 0 | 24.07 | 24.3315 | 23.98 | 23.9894 | 17660 | 23.8429 | down | down | correct |
| IGF.US | iShares Trust | 20251117 | 0 | 61.99 | 62.32 | 61.68 | 61.85 | 1537891 | 60.8607 | down | down | correct |
| IGIB.US | iShares 5 | 20251117 | 0 | 53.77 | 53.84 | 53.735 | 53.77 | 4802858 | 52.9338 | |||
| IGOV.US | iShares International Treasury Bond ETF | 20251117 | 0 | 42.18 | 42.18 | 41.969 | 42.04 | 134982 | 41.4549 | down | down | correct |
| IGSB.US | iShares 1 | 20251117 | 0 | 52.84 | 52.87 | 52.8307 | 52.84 | 1855345 | 52.0476 | |||
| IHYF.US | Invesco High Yield Bond Factor ETF | 20251117 | 0 | 22.54 | 22.54 | 22.49 | 22.495 | 5910 | 22 | down | down | correct |
| IJT.US | iShares S&P Small | 20251117 | 0 | 136.88 | 137.35 | 134.1311 | 134.5 | 75975 | 134.1106 | down | down | correct |
| IMCV.US | iShares Morningstar Mid | 20251117 | 0 | 79.76 | 79.98 | 78.59 | 78.76 | 21300 | 78.2509 | down | down | correct |
| INDY.US | iShares India 50 ETF | 20251117 | 0 | 53.5 | 53.73 | 53.44 | 53.44 | 119664 | 49.3564 | down | down | correct |
| INFR.US | Legg Mason Global Infrastructure ETF | 20251117 | 0 | 27.535 | 27.535 | 27.535 | 27.535 | 100 | 27.0593 | |||
| IPKW.US | Invesco International BuyBack Achievers ETF | 20251117 | 0 | 53.4 | 53.47 | 52.715 | 52.8504 | 67839 | 52.1515 | down | up | incorrect |
| ISHG.US | iShares 1 | 20251117 | 0 | 75.15 | 75.665 | 75.13 | 75.19 | 24256 | 74.1098 | up | up | correct |
| ISTB.US | iShares Core 1 | 20251117 | 0 | 48.73 | 48.74 | 48.72 | 48.73 | 323421 | 48.059 | |||
| IUS.US | Invesco RAFI Strategic US ETF | 20251117 | 0 | 55.95 | 56.16 | 55.31 | 55.4273 | 27406 | 55.2227 | down | down | correct |
| IUSB.US | iShares Core Total USD Bond Market ETF | 20251117 | 0 | 46.6 | 46.65 | 46.581 | 46.6 | 2559075 | 45.9636 | |||
| IUSG.US | iShares Core S&P U.S. Growth ETF | 20251117 | 0 | 164.16 | 165.74 | 162.475 | 163.57 | 416953 | 163.3116 | down | down | correct |
| IUSV.US | iShares Core S&P U.S. Value ETF | 20251117 | 0 | 101.16 | 101.32 | 99.84 | 100.19 | 979531 | 99.6554 | down | down | correct |
| IXUS.US | iShares Core MSCI Total International Stock ETF | 20251117 | 0 | 83.67 | 83.98 | 82.9 | 83.2 | 1749295 | 81.666 | down | down | correct |
| JKI.US | iShares Morningstar Mid | 20251117 | 0 | 79.7554 | 79.98 | 78.59 | 78.7571 | 21292 | 78.7571 | down | down | correct |
| JOET.US | Virtus ETF Trust II | 20251117 | 0 | 41.87 | 41.93 | 41.145 | 41.3 | 53200 | 41.0338 | down | down | correct |
| JSML.US | Janus Henderson Small Cap Growth Alpha ETF | 20251117 | 0 | 72.32 | 72.74 | 70.69 | 70.9713 | 14626 | 70.8524 | down | down | correct |
| KBWB.US | Invesco Exchange | 20251117 | 0 | 76.77 | 76.94 | 74.59 | 74.96 | 4725668 | 74.5697 | down | down | correct |
| KBWD.US | Invesco KBW High Dividend Yield Financial ETF | 20251117 | 0 | 13.55 | 13.55 | 13.28 | 13.28 | 178452 | 12.7248 | down | down | correct |
| KBWP.US | Invesco KBW Property & Casualty Insurance ETF | 20251117 | 0 | 123.57 | 124.1914 | 122.37 | 122.3904 | 17154 | 121.81 | down | down | correct |
| KBWR.US | Invesco KBW Regional Banking ETF | 20251117 | 0 | 57.865 | 57.865 | 56.16 | 56.2188 | 3803 | 55.8268 | down | down | correct |
| KBWY.US | Invesco KBW Premium Yield Equity REIT ETF | 20251117 | 0 | 15.45 | 15.48 | 15.23 | 15.27 | 291991 | 14.7957 | down | down | correct |
| KRMA.US | Global X Conscious Companies ETF | 20251117 | 0 | 43.03 | 43.0671 | 42.63 | 42.7781 | 7122 | 41.8547 | down | down | correct |
| KROP.US | Global X Funds | 20251117 | 0 | 30.11 | 30.3071 | 30.015 | 30.015 | 432 | 29.4232 | down | down | correct |
| LDEM.US | iShares ESG MSCI EM Leaders ETF | 20251117 | 0 | 59.04 | 59.27 | 58.705 | 58.705 | 1700 | 57.4297 | down | down | correct |
| LDSF.US | First Trust Exchange | 20251117 | 0 | 19.22 | 19.22 | 19.12 | 19.135 | 17800 | 18.8461 | down | down | correct |
| LEGR.US | First Trust Exchange | 20251117 | 0 | 57.675 | 57.6991 | 56.955 | 57.0031 | 1776 | 56.7517 | down | down | correct |
| LMBS.US | First Trust Low Duration Opportunities ETF | 20251117 | 0 | 50.01 | 50.0659 | 49.96 | 49.97 | 331379 | 49.2961 | down | down | correct |
| LRGE.US | ClearBridge Large Cap Growth ESG ETF | 20251117 | 0 | 81.74 | 82.03 | 80.65 | 81.1771 | 19158 | 81.0759 | down | down | correct |
| LVHD.US | Legg Mason Low Volatility High Dividend ETF | 20251117 | 0 | 40.23 | 40.33 | 39.99 | 40.0413 | 36360 | 39.6129 | down | down | correct |
| MBB.US | iShares Trust | 20251117 | 0 | 95.15 | 95.189 | 95.01 | 95.01 | 2254851 | 93.687 | down | down | correct |
| MCHI.US | iShares MSCI China ETF | 20251117 | 0 | 63.04 | 63.84 | 62.59 | 62.78 | 1810090 | 62.0219 | down | down | correct |
| MDIV.US | First Trust Multi | 20251117 | 0 | 15.85 | 15.9014 | 15.7442 | 15.7643 | 65997 | 15.4427 | down | down | correct |
| MILN.US | Global X Millennials Consumer ETF | 20251117 | 0 | 45.8438 | 45.99 | 45.01 | 45.2576 | 6950 | 45.1627 | down | down | correct |
| NFTY.US | First Trust Exchange | 20251117 | 0 | 59.58 | 59.58 | 58.96 | 59.22 | 24300 | 58.4854 | down | down | correct |
| NXTG.US | First Trust Exchange | 20251117 | 0 | 105.7 | 105.8999 | 104.11 | 104.5172 | 4396 | 104.0051 | down | down | correct |
| ONEQ.US | Fidelity Nasdaq Composite Index ETF | 20251117 | 0 | 89.88 | 90.7 | 88.75 | 89.37 | 331777 | 89.225 | down | up | incorrect |
| PDBC.US | Invesco Optimum Yield Diversified Commodity Strategy No K | 20251117 | 0 | 13.63 | 13.7055 | 13.625 | 13.64 | 5559223 | 13.1303 | up | up | correct |
| PDP.US | Invesco DWA Momentum ETF | 20251117 | 0 | 112.61 | 113.52 | 110.79 | 111.63 | 12700 | 111.63 | down | up | incorrect |
| PEY.US | Invesco High Yield Equity Dividend Achievers ETF | 20251117 | 0 | 20.14 | 20.19 | 19.84 | 19.88 | 309697 | 19.5708 | down | down | correct |
| PEZ.US | Invesco DWA Consumer Cyclicals Momentum ETF | 20251117 | 0 | 93.56 | 93.57 | 92.25 | 92.56 | 22600 | 92.56 | down | down | correct |
| PFF.US | iShares Preferred and Income Securities ETF | 20251117 | 0 | 30.88 | 30.94 | 30.58 | 30.64 | 3952714 | 30.2017 | down | down | correct |
| PFI.US | Invesco DWA Financial Momentum ETF | 20251117 | 0 | 54.86 | 54.86 | 53.57 | 53.7491 | 40913 | 53.6325 | down | down | correct |
| PFM.US | Invesco Dividend Achievers ETF | 20251117 | 0 | 50.79 | 50.913 | 50.301 | 50.4217 | 17407 | 50.2412 | down | down | correct |
| PGJ.US | Invesco Golden Dragon China ETF | 20251117 | 0 | 30.13 | 30.225 | 29.851 | 29.8708 | 31919 | 29.6644 | down | down | correct |
| PHO.US | Invesco Water Resources ETF | 20251117 | 0 | 71.32 | 71.43 | 70.38 | 70.42 | 63748 | 70.338 | down | up | incorrect |
| PID.US | Invesco International Dividend Achievers ETF | 20251117 | 0 | 21.78 | 21.8 | 21.59 | 21.64 | 66886 | 21.5228 | down | up | incorrect |
| PIE.US | Invesco DWA Emerging Markets Momentum ETF | 20251117 | 0 | 24.13 | 24.28 | 23.93 | 24.1101 | 44935 | 23.8723 | down | up | incorrect |
| PIO.US | Invesco Global Water ETF | 20251117 | 0 | 44.89 | 44.89 | 44.23 | 44.23 | 6066 | 44.1909 | down | down | correct |
| PIZ.US | Invesco DWA Developed Markets Momentum ETF | 20251117 | 0 | 48.08 | 48.21 | 47.5446 | 47.66 | 73546 | 47.4619 | down | down | correct |
| PKW.US | Invesco BuyBack Achievers ETF | 20251117 | 0 | 128.66 | 129.0275 | 126.6573 | 127.0583 | 16740 | 126.8014 | down | up | incorrect |
| PNQI.US | Invesco NASDAQ Internet ETF | 20251117 | 0 | 53.45 | 53.75 | 52.73 | 52.97 | 30500 | 52.97 | down | down | correct |
| PPH.US | VanEck Vectors ETF Trust | 20251117 | 0 | 98.75 | 100.01 | 98.46 | 99.1 | 332964 | 98.8049 | up | up | correct |
| PRFZ.US | Invesco FTSE RAFI US 1500 Small | 20251117 | 0 | 44.24 | 44.386 | 43.39 | 43.5048 | 56079 | 43.3988 | down | down | correct |
| PRN.US | Invesco DWA Industrials Momentum ETF | 20251117 | 0 | 166.9 | 167.46 | 162.46 | 163.71 | 22500 | 163.71 | down | down | correct |
| PSC.US | Principal Exchange | 20251117 | 0 | 55.31 | 55.64 | 54.37 | 54.58 | 114699 | 54.5052 | down | up | incorrect |
| PSCC.US | Invesco S&P SmallCap Consumer Staples ETF | 20251117 | 0 | 31.635 | 31.635 | 31.1475 | 31.1475 | 30017 | 31.0099 | down | up | incorrect |
| PSCD.US | Invesco S&P SmallCap Consumer Discretionary ETF | 20251117 | 0 | 97.08 | 97.08 | 96.8679 | 96.8679 | 454 | 96.6102 | down | down | correct |
| PSCE.US | Invesco S&P SmallCap Energy ETF | 20251117 | 0 | 43.75 | 43.75 | 42.38 | 42.64 | 39653 | 42.3457 | down | down | correct |
| PSCF.US | Invesco S&P SmallCap Financials ETF | 20251117 | 0 | 55.5937 | 55.5937 | 54.2952 | 54.2952 | 375 | 54.024 | down | down | correct |
| PSCH.US | Invesco S&P SmallCap Health Care ETF | 20251117 | 0 | 42.14 | 42.44 | 41.8 | 41.83 | 6600 | 41.83 | down | down | correct |
| PSCI.US | Invesco S&P SmallCap Industrials ETF | 20251117 | 0 | 142.62 | 142.62 | 139.6741 | 139.6741 | 1257 | 138.0711 | down | down | correct |
| PSCM.US | Invesco S&P SmallCap Materials ETF | 20251117 | 0 | 75.96 | 75.96 | 74.9337 | 74.9337 | 315 | 74.6786 | down | down | correct |
| PSCT.US | Invesco S&P SmallCap Information Technology ETF | 20251117 | 0 | 56.61 | 57.72 | 55.53 | 55.98 | 25700 | 55.98 | down | down | correct |
| PSCU.US | Invesco S&P SmallCap Utilities & Communication Services ETF | 20251117 | 0 | 57.1 | 57.1343 | 57.1 | 57.1343 | 351 | 56.9042 | up | up | correct |
| PSET.US | Principal Exchange | 20251117 | 0 | 75.34 | 75.34 | 74.463 | 74.463 | 1316 | 74.3304 | down | down | correct |
| PSL.US | Invesco Exchange | 20251117 | 0 | 100.05 | 100.2 | 98.83 | 98.8556 | 4839 | 98.6274 | down | down | correct |
| PTF.US | Invesco Exchange | 20251117 | 0 | 73.54 | 74.93 | 71.65 | 72.66 | 78700 | 72.66 | down | down | correct |
| PTH.US | Invesco DWA Healthcare Momentum ETF | 20251117 | 0 | 49.77 | 50.51 | 49.7245 | 50.1869 | 30958 | 48.7052 | up | up | correct |
| PUI.US | Invesco DWA Utilities Momentum ETF | 20251117 | 0 | 45.52 | 45.75 | 45.133 | 45.3189 | 1867 | 45.0595 | down | up | incorrect |
| PXI.US | Invesco DWA Energy Momentum ETF | 20251117 | 0 | 47.21 | 47.235 | 46.4906 | 46.5629 | 2839 | 46.3252 | down | up | incorrect |
| PY.US | Principal Exchange | 20251117 | 0 | 51.31 | 51.31 | 50.5356 | 50.6286 | 9285 | 50.3595 | down | down | correct |
| PYZ.US | Invesco DWA Basic Materials Momentum ETF | 20251117 | 0 | 101.88 | 102.37 | 100.3984 | 100.3984 | 2598 | 100.2595 | down | down | correct |
| QABA.US | First Trust NASDAQ ABA Community Bank Index Fund | 20251117 | 0 | 54.3 | 54.39 | 52.48 | 52.6101 | 25997 | 52.1792 | down | up | incorrect |
| QAT.US | iShares MSCI Qatar ETF | 20251117 | 0 | 19 | 19.022 | 18.86 | 18.89 | 11700 | 18.6644 | down | up | incorrect |
| QCLN.US | First Trust NASDAQ Clean Edge Green Energy Index Fund | 20251117 | 0 | 43.07 | 43.85 | 42.2036 | 42.58 | 129261 | 42.5398 | down | down | correct |
| QCLR.US | Global X NASDAQ 100® Collar 95 | 20251117 | 0 | 32.164 | 32.261 | 32.164 | 32.261 | 1400 | 28.1538 | up | up | correct |
| QQEW.US | First Trust NASDAQ | 20251117 | 0 | 139.5 | 140.105 | 137.6001 | 138.12 | 32754 | 137.9409 | down | down | correct |
| QQJG.US | Invesco ESG NASDAQ Next Gen 100 ETF | 20251117 | 0 | 27.266 | 27.266 | 26.7792 | 26.7792 | 2501 | 23.5656 | down | down | correct |
| QQMG.US | Invesco ESG NASDAQ 100 ETF | 20251117 | 0 | 41.96 | 42.34 | 41.56 | 41.726 | 31700 | 41.6818 | down | up | incorrect |
| QQQ.US | Invesco QQQ Trust Series 1 | 20251117 | 0 | 606.3 | 612.48 | 599.87 | 603.66 | 63850367 | 602.8832 | down | down | correct |
| QQQA.US | ProShares Trust | 20251117 | 0 | 47.457 | 47.473 | 46.965 | 46.965 | 2400 | 46.9622 | down | up | incorrect |
| QQQJ.US | Invesco NASDAQ Next Gen 100 ETF | 20251117 | 0 | 36.04 | 36.375 | 35.51 | 35.71 | 121815 | 35.647 | down | up | incorrect |
| QQQM.US | Invesco NASDAQ 100 ETF | 20251117 | 0 | 249.59 | 252.14 | 246.96 | 248.53 | 5541106 | 248.2141 | down | up | incorrect |
| QQXT.US | First Trust NASDAQ | 20251117 | 0 | 97.46 | 98.04 | 96.75 | 96.92 | 140500 | 96.2491 | down | down | correct |
| QRMI.US | Global X NASDAQ 100® Risk Managed Income ETF | 20251117 | 0 | 16.03 | 16.093 | 16.03 | 16.04 | 1700 | 15.4062 | up | up | correct |
| QTEC.US | First Trust Exchange | 20251117 | 0 | 226.55 | 228.85 | 222.88 | 224.42 | 139700 | 224.42 | down | down | correct |
| QTR.US | Global X NASDAQ 100 Tail Risk ETF | 20251117 | 0 | 35.98 | 35.98 | 35.567 | 35.567 | 1200 | 30.054 | down | down | correct |
| QYLD.US | Global X NASDAQ 100 Covered Call ETF | 20251117 | 0 | 17.4 | 17.48 | 17.345 | 17.39 | 7872726 | 16.7052 | down | down | correct |
| QYLG.US | Global X Funds | 20251117 | 0 | 29.79 | 29.95 | 29.54 | 29.68 | 36100 | 26.2645 | down | down | correct |
| RDVY.US | First Trust Rising Dividend Achievers ETF | 20251117 | 0 | 66.89 | 67.069 | 65.615 | 65.87 | 1778009 | 65.6836 | down | down | correct |
| REIT.US | ALPS Active REIT ETF | 20251117 | 0 | 26.57 | 26.6 | 26.36 | 26.403 | 5100 | 26.1968 | down | down | correct |
| RFDI.US | First Trust RiverFront Dynamic Developed International ETF | 20251117 | 0 | 78.0075 | 78.1845 | 77.4766 | 77.4766 | 2172 | 76.5198 | down | down | correct |
| RFEM.US | First Trust RiverFront Dynamic Emerging Markets ETF | 20251117 | 0 | 78.2718 | 78.33 | 77.7583 | 77.7583 | 1808 | 77.1247 | down | down | correct |
| RFEU.US | First Trust RiverFront Dynamic Europe ETF | 20251117 | 0 | 72.55 | 72.55 | 72.55 | 72.55 | 3 | 71.8901 | |||
| RING.US | iShares MSCI Global Gold Miners ETF | 20251117 | 0 | 65.16 | 66.11 | 64.01 | 64.58 | 602154 | 64.2457 | down | down | correct |
| RNDV.US | First Trust US Equity Dividend Select ETF | 20251117 | 0 | 34.5059 | 34.5059 | 34.2277 | 34.2277 | 3393 | 34.2277 | down | down | correct |
| RNEM.US | First Trust Exchange | 20251117 | 0 | 55.4133 | 55.4133 | 55.4133 | 55.4133 | 395 | 55.0816 | |||
| RNMC.US | First Trust Mid Cap US Equity Select ETF | 20251117 | 0 | 35.33 | 35.33 | 34.685 | 34.6931 | 4882 | 34.6931 | down | down | correct |
| RNRG.US | Global X Renewable Energy Producers ETF | 20251117 | 0 | 33.28 | 33.4904 | 33.28 | 33.4904 | 622 | 33.1155 | up | up | correct |
| RNSC.US | First Trust Small Cap US Equity Select ETF | 20251117 | 0 | 30.105 | 30.105 | 29.5735 | 29.5735 | 304 | 29.5735 | down | down | correct |
| ROBT.US | First Trust Exchange | 20251117 | 0 | 51.6 | 51.868 | 50.37 | 50.637 | 74400 | 50.637 | down | down | correct |
| RTH.US | VanEck Vectors ETF Trust | 20251117 | 0 | 249.03 | 250.63 | 248.35 | 248.9867 | 4451 | 246.6031 | down | down | correct |
| SARK.US | Tuttle Capital Short Innovation ETF | 20251117 | 0 | 31.92 | 32.585 | 31.5 | 32.17 | 1590709 | 31.2371 | up | up | correct |
| SCZ.US | iShares MSCI EAFE Small | 20251117 | 0 | 75.93 | 76.195 | 75.23 | 75.51 | 632146 | 74.0636 | down | down | correct |
| SDG.US | iShares MSCI Global Impact ETF | 20251117 | 0 | 85.12 | 85.2401 | 84.27 | 84.5177 | 4541 | 83.6704 | down | down | correct |
| SDVY.US | First Trust Exchange | 20251117 | 0 | 37.45 | 37.4951 | 36.6 | 36.67 | 1084255 | 36.5485 | down | down | correct |
| SHV.US | iShares Short Treasury Bond ETF | 20251117 | 0 | 110.29 | 110.3 | 110.29 | 110.3 | 2194465 | 108.9528 | up | up | correct |
| SHY.US | iShares Trust | 20251117 | 0 | 82.83 | 82.83 | 82.81 | 82.82 | 7200956 | 81.8506 | down | down | correct |
| SKOR.US | FlexShares Credit | 20251117 | 0 | 49.02 | 49.06 | 49.01 | 49.03 | 42780 | 48.2883 | up | up | correct |
| SKYU.US | ProShares Ultra Cloud Computing | 20251117 | 0 | 36.469 | 36.469 | 36.469 | 36.469 | 100 | 36.3525 | |||
| SKYY.US | First Trust Exchange | 20251117 | 0 | 131.28 | 132.05 | 127.79 | 128.81 | 320700 | 128.81 | down | down | correct |
| SLQD.US | iShares Trust | 20251117 | 0 | 50.66 | 50.69 | 50.65 | 50.655 | 403591 | 49.9377 | down | down | correct |
| SLVO.US | Credit Suisse X | 20251117 | 0 | 95.04 | 95.51 | 93.5 | 94.22 | 59100 | 77.442 | down | up | incorrect |
| SMH.US | VanEck Vectors Semiconductor ETF | 20251117 | 0 | 341.94 | 348.34 | 337.05 | 340.3 | 6921300 | 339.2444 | down | down | correct |
| SNSR.US | Global X Internet of Things ETF | 20251117 | 0 | 36.01 | 36.11 | 35.13 | 35.3053 | 15114 | 35.1635 | down | down | correct |
| SOCL.US | Global X Funds | 20251117 | 0 | 54.6182 | 54.83 | 53.73 | 53.9065 | 37329 | 53.7818 | down | down | correct |
| SOXQ.US | Invesco PHLX Semiconductor ETF | 20251117 | 0 | 53.16 | 54.21 | 52.22 | 52.79 | 1184800 | 52.7312 | down | down | correct |
| SOXX.US | iShares Semiconductor ETF | 20251117 | 0 | 286.07 | 291.53 | 280.24 | 283.56 | 8188700 | 283.1451 | down | down | correct |
| SPC.US | CrossingBridge Pre | 20251117 | 0 | 21.95 | 21.96 | 21.95 | 21.96 | 2345 | 19.2344 | up | up | correct |
| SPRX.US | Spear Alpha ETF | 20251117 | 0 | 37.01 | 37.689 | 36.17 | 36.7 | 134400 | 36.7 | down | down | correct |
| SQLV.US | Legg Mason ETF Investment Trust | 20251117 | 0 | 41.37 | 41.37 | 40.5714 | 40.5714 | 1550 | 40.4353 | down | down | correct |
| SQQQ.US | ProShares Trust | 20251117 | 0 | 14.65 | 15.1 | 14.2 | 14.84 | 39675820 | 72.5386 | up | down | incorrect |
| SRET.US | Global X SuperDividend REIT ETF | 20251117 | 0 | 21.67 | 21.8048 | 21.5294 | 21.58 | 35353 | 21.0113 | down | up | incorrect |
| SUSB.US | iShares ESG 1 | 20251117 | 0 | 25.22 | 25.22 | 25.2 | 25.215 | 135950 | 24.8394 | down | up | incorrect |
| SUSC.US | iShares ESG USD Corporate Bond ETF | 20251117 | 0 | 23.39 | 23.42 | 23.3701 | 23.3797 | 157352 | 23.0385 | down | down | correct |
| SUSL.US | iShares ESG MSCI USA Leaders ETF | 20251117 | 0 | 119.442 | 119.442 | 117.58 | 117.935 | 13500 | 117.5888 | down | down | correct |
| TDIV.US | First Trust NASDAQ Technology Dividend Index Fund | 20251117 | 0 | 95.43 | 96.23 | 94.08 | 94.5369 | 72615 | 94.0739 | down | up | incorrect |
| TLT.US | iShares 20+ Year Treasury Bond ETF | 20251117 | 0 | 89.08 | 89.3 | 88.98 | 89.09 | 25605800 | 87.7999 | up | down | incorrect |
| TQQQ.US | ProShares UltraPro QQQ | 20251117 | 0 | 103.41 | 106.63 | 100.11 | 102.05 | 186327000 | 50.9452 | down | down | correct |
| TUR.US | iShares Inc. | 20251117 | 0 | 33.02 | 33.2 | 32.99 | 33.08 | 281487 | 32.7435 | up | up | correct |
| UAE.US | iShares MSCI UAE ETF | 20251117 | 0 | 19.06 | 19.06 | 18.865 | 18.93 | 124700 | 18.7464 | down | down | correct |
| UCRD.US | VictoryShares ESG Corporate Bond ETF | 20251117 | 0 | 21.661 | 21.661 | 21.661 | 21.661 | 100 | 21.4451 | |||
| UCYB.US | ProShares Ultra Nasdaq Cybersecurity | 20251117 | 0 | 56.72 | 56.848 | 56.72 | 56.848 | 200 | 56.4576 | up | up | correct |
| UFO.US | Procure ETF Trust II | 20251117 | 0 | 33.34 | 33.54 | 32.165 | 32.464 | 327100 | 32.3889 | down | down | correct |
| USIG.US | iShares Broad USD Investment Grade Corporate Bond ETF | 20251117 | 0 | 51.8 | 51.89 | 51.77 | 51.8 | 1009491 | 51.0054 | |||
| USMC.US | Principal U.S. Mega | 20251117 | 0 | 67.84 | 68.1 | 67.1 | 67.4238 | 78156 | 67.287 | down | up | incorrect |
| USOI.US | Credit Suisse X | 20251117 | 0 | 49.21 | 49.557 | 49.12 | 49.26 | 55800 | 46.759 | up | up | correct |
| USXF.US | iShares ESG Advanced MSCI USA ETF | 20251117 | 0 | 56.6 | 56.95 | 55.851 | 56.14 | 42600 | 55.9652 | down | down | correct |
| VCIT.US | Vanguard Intermediate | 20251117 | 0 | 83.61 | 83.7 | 83.53 | 83.56 | 10074170 | 82.2871 | down | up | incorrect |
| VCLT.US | Vanguard Long | 20251117 | 0 | 76.33 | 76.585 | 76.24 | 76.34 | 5271874 | 75.0039 | up | down | incorrect |
| VCSH.US | Vanguard Scottsdale Funds | 20251117 | 0 | 79.67 | 79.69 | 79.63 | 79.64 | 3987776 | 78.4928 | down | down | correct |
| VGIT.US | Vanguard Intermediate | 20251117 | 0 | 60.03 | 60.06 | 60.0011 | 60.03 | 1820239 | 59.2909 | |||
| VGLT.US | Vanguard Scottsdale Funds | 20251117 | 0 | 56.72 | 56.845 | 56.65 | 56.75 | 1612274 | 55.9337 | up | up | correct |
| VGSH.US | Vanguard Short | 20251117 | 0 | 58.74 | 58.75 | 58.73 | 58.74 | 2423425 | 58.0154 | |||
| VIGI.US | Vanguard International Dividend Appreciation Index Fund ETF Shares | 20251117 | 0 | 89.89 | 90.1852 | 89.101 | 89.39 | 220556 | 88.8695 | down | down | correct |
| VMBS.US | Vanguard Mortgage | 20251117 | 0 | 47 | 47.0299 | 46.94 | 46.95 | 1685643 | 46.3124 | down | down | correct |
| VNQI.US | Vanguard Global ex | 20251117 | 0 | 47.44 | 47.5728 | 47.07 | 47.22 | 209255 | 45.0772 | down | down | correct |
| VONE.US | Vanguard Russell 1000 Index Fund ETF Shares | 20251117 | 0 | 303.48 | 304.94 | 299.73 | 301.18 | 63462 | 300.3304 | down | down | correct |
| VONG.US | Vanguard Scottsdale Funds | 20251117 | 0 | 120.57 | 121.64 | 119.27 | 120.09 | 1685411 | 119.9542 | down | down | correct |
| VONV.US | Vanguard Scottsdale Funds | 20251117 | 0 | 89.81 | 90.11 | 88.62 | 88.92 | 1016502 | 88.4475 | down | down | correct |
| VPN.US | Global X Funds | 20251117 | 0 | 20.88 | 21.07 | 20.5101 | 20.65 | 561736 | 20.518 | down | down | correct |
| VRIG.US | Invesco Actively Managed Exchange | 20251117 | 0 | 25.14 | 25.14 | 25.13 | 25.14 | 232183 | 24.7457 | |||
| VSDA.US | VictoryShares Dividend Accelerator ETF | 20251117 | 0 | 52.0172 | 52.08 | 51.512 | 51.5659 | 12671 | 51.1808 | down | down | correct |
| VSMV.US | VictoryShares US Multi | 20251117 | 0 | 53.78 | 53.97 | 53.41 | 53.5284 | 17628 | 53.3362 | down | down | correct |
| VTC.US | Vanguard Scottsdale Funds | 20251117 | 0 | 77.66 | 77.87 | 77.66 | 77.72 | 98702 | 76.5016 | up | up | correct |
| VTHR.US | Vanguard Russell 3000 Index Fund ETF Shares | 20251117 | 0 | 294.92 | 296.485 | 291.22 | 292.4972 | 23975 | 291.6307 | down | down | correct |
| VTIP.US | Vanguard Malvern Funds | 20251117 | 0 | 50.05 | 50.06 | 50.04 | 50.04 | 1633013 | 49.3301 | down | down | correct |
| VTWG.US | Vanguard Russell 2000 Growth Index Fund ETF Shares | 20251117 | 0 | 226.46 | 228.475 | 222.842 | 223.98 | 20326 | 223.3607 | down | up | incorrect |
| VTWO.US | Vanguard Russell 2000 Index Fund ETF Shares | 20251117 | 0 | 95.58 | 96.12 | 93.7 | 94.1 | 2574144 | 93.7274 | down | down | correct |
| VTWV.US | Vanguard Russell 2000 Value Index Fund ETF Shares | 20251117 | 0 | 153 | 153.6699 | 150.36 | 150.4741 | 11213 | 149.6907 | down | down | correct |
| VWOB.US | Vanguard Emerging Markets Government Bond Index Fund ETF Shares | 20251117 | 0 | 67.54 | 67.63 | 67.43 | 67.51 | 600297 | 66.2328 | down | down | correct |
| VXUS.US | Vanguard Total International Stock Index Fund ETF Shares | 20251117 | 0 | 74.43 | 74.6808 | 73.75 | 74 | 4384126 | 72.6653 | down | down | correct |
| VYMI.US | Vanguard International High Dividend Yield Index Fund ETF Shares | 20251117 | 0 | 86.93 | 87.17 | 86.19 | 86.44 | 1091082 | 85.5344 | down | down | correct |
| WCBR.US | WisdomTree Trust | 20251117 | 0 | 30.46 | 30.54 | 29.71 | 29.75 | 15000 | 29.75 | down | up | incorrect |
| WOOD.US | iShares Global Timber & Forestry ETF | 20251117 | 0 | 69.21 | 69.297 | 68.4001 | 68.6687 | 17334 | 67.6582 | down | down | correct |
| XT.US | iShares Exponential Technologies ETF | 20251117 | 0 | 73.44 | 73.921 | 72.75 | 72.9942 | 77144 | 67.7949 | down | down | correct |
| YLCO.US | Global X YieldCo & Renewable Energy Income ETF | 20251117 | 0 | 33.28 | 33.4904 | 33.28 | 33.4904 | 622 | 33.1155 | up | up | correct |
| YLDE.US | ClearBridge Dividend Strategy ESG ETF | 20251117 | 0 | 53.53 | 53.542 | 52.9789 | 52.9789 | 6091 | 51.6937 | down | down | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.