CollectAI

close-nasdaq_etfs

2025/11/18

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20251118 0 82.5471 82.9745 82.14 82.9745 5335 82.8718 up up correct
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20251118 0 92 92.55 87.98 92.21 1113238 91.0779 up up correct
ACWI.US iShares Trust 20251118 0 137.6 138.57 136.5 137.39 5636452 136.1934 down up incorrect
ACWX.US iShares MSCI ACWI ex U.S. ETF 20251118 0 65.04 65.3858 64.73 65.14 1583372 64.1256 up up correct
AGNG.US Global X Aging Population ETF 20251118 0 35.42 35.67 35.26 35.557 6700 35.3887 up up correct
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20251118 0 22.5 22.5 22.42 22.455 18241 22.1751 down down correct
AIA.US iShares Trust 20251118 0 94.85 95.37 94.17 94.76 870670 93.1367 down down correct
AIQ.US Global X Artificial Intelligence & Technology ETF 20251118 0 48.95 49.3 48.27 48.8 4112800 48.7572 down down correct
AIRR.US First Trust Exchange 20251118 0 91.47 93.24 91.115 92.51 1290643 92.4849 up up correct
ALTY.US Global X Funds 20251118 0 11.95 11.95 11.86 11.8884 19606 11.5909 down up incorrect
ANGL.US VanEck Vectors ETF Trust 20251118 0 29.12 29.18 29.09 29.14 903145 28.5468 up down incorrect
AQWA.US Global X Funds 20251118 0 18.77 18.771 18.6 18.689 560600 18.5216 down up incorrect
BBH.US VanEck Vectors Biotech ETF 20251118 0 188.42 190.68 187.89 190.5094 6651 189.5597 up up correct
BGRN.US iShares Trust 20251118 0 48.001 48.04 47.9 47.99 21748 47.3207 down up incorrect
BIB.US ProShares Ultra Nasdaq Biotechnology 20251118 0 77.2489 78.235 76.1194 77.9075 21425 77.7804 up down incorrect
BIS.US ProShares UltraShort Nasdaq Biotechnology 20251118 0 10.17 10.17 9.8597 9.94 7291 9.8293 down down correct
BJK.US VanEck Vectors Gaming ETF 20251118 0 40.35 41.01 39.7 40.2 24508 38.8974 down down correct
BKCH.US Global X Blockchain ETF 20251118 0 70.8 75.38 70.57 73.46 140200 72.1299 up up correct
BLCN.US Siren ETF Trust 20251118 0 24.3 24.448 23.96 24.36 2800 23.6608 up up correct
BND.US Vanguard Bond Index Funds 20251118 0 74.33 74.38 74.18 74.26 8009243 73.3103 down down correct
BNDW.US Vanguard Total World Bond ETF 20251118 0 69.71 69.74 69.57 69.6449 161746 68.3106 down down correct
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20251118 0 49.55 49.5599 49.48 49.5 3253140 48.2156 down up incorrect
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20251118 0 33.61 33.95 33.4 33.7 1875255 33.5551 up up correct
BSCP.US Invesco BulletShares 2025 Corporate Bond ETF 20251118 0 20.73 20.74 20.73 20.73 1649269 20.6285
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20251118 0 19.6 19.61 19.59 19.595 1485529 19.3277 down down correct
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20251118 0 19.75 19.75 19.73 19.735 883634 19.4574 down down correct
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20251118 0 20.6 20.6 20.5701 20.58 561882 20.2834 down down correct
BSCT.US Invesco BulletShares 2029 Corporate Bond ETF 20251118 0 18.83 18.84 18.8 18.81 345500 18.5362 down down correct
BSCU.US Invesco BulletShares 2030 Corporate Bond ETF 20251118 0 16.92 16.92 16.89 16.9 549200 16.6511 down down correct
BSCV.US Invesco BulletShares 2031 Corporate Bond ETF 20251118 0 16.67 16.69 16.65 16.66 325600 16.4116 down down correct
BSJP.US Invesco BulletShares 2025 High Yield Corporate Bond ETF 20251118 0 23.09 23.1 23.09 23.1 238384 23.0032 up up correct
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20251118 0 23.34 23.34 23.33 23.335 244116 22.9059 down up incorrect
BSJR.US Invesco BulletShares 2027 High Yield Corporate Bond ETF 20251118 0 22.57 22.58 22.56 22.575 191600 22.1565 up down incorrect
BSJS.US Invesco BulletShares 2028 High Yield Corporate Bond ETF 20251118 0 21.935 21.94 21.87 21.93 140800 21.4886 down down correct
BSJT.US Invesco BulletShares 2029 High Yield Corporate Bond ETF 20251118 0 21.42 21.42 21.35 21.39 36400 20.931 down down correct
BSMP.US Invesco Exchange 20251118 0 24.54 24.545 24.53 24.535 87051 24.4776 down down correct
BSMQ.US Invesco Exchange 20251118 0 23.63 23.65 23.62 23.62 49600 23.4094 down down correct
BSMR.US Invesco Exchange 20251118 0 23.68 23.7 23.66 23.67 32700 23.4623 down down correct
BSMS.US Invesco Exchange 20251118 0 23.46 23.49 23.45 23.47 44300 23.2575 up up correct
BSMT.US Invesco Exchange 20251118 0 23.14 23.14 23.11 23.12 36000 22.9204 down down correct
BSMU.US Invesco BulletShares 2030 Municipal Bond ETF 20251118 0 22.04 22.04 22 22.03 74200 21.8368 down down correct
BSMV.US Invesco BulletShares 2031 Municipal Bond ETF 20251118 0 21.145 21.16 21.1 21.155 34100 20.9596 up up correct
BUG.US Global X Funds 20251118 0 31.77 32.0393 31.47 31.78 271851 31.7677 up up correct
CARZ.US First Trust NASDAQ Global Auto Index Fund 20251118 0 73.22 74.16 72.58 73.2416 2379 72.2491 up up correct
CATH.US Global X S&P 500 Catholic Values ETF 20251118 0 79.92 80.3099 79.5397 79.76 19946 79.3744 down down correct
CDC.US Victory Portfolios II 20251118 0 65.4 65.9516 65.4 65.7739 90473 65.178 up down incorrect
CDL.US Victory Portfolios II 20251118 0 68.23 68.835 68.23 68.6096 12267 67.9929 up down incorrect
CEFA.US Global X S&P Catholic Values Developed ex 20251118 0 35.825 35.825 35.825 35.825 122 35.1931
CFA.US VictoryShares US 500 Volatility Wtd ETF 20251118 0 88.22 88.9 88.13 88.5531 4399 88.2441 up down incorrect
CFO.US Victory Portfolios II 20251118 0 71.52 72.0584 71.52 71.7506 4873 71.4992 up down incorrect
CIBR.US First Trust Exchange 20251118 0 73.33 73.87 72.72 73.23 787485 73.0289 down down correct
CIL.US Victory Portfolios II 20251118 0 51.39 51.5351 51.39 51.46 285 51.3624 up up correct
CLOU.US Global X Funds 20251118 0 22.48 22.64 22.22 22.58 125200 22.58 up up correct
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20251118 0 27 27.225 26.91 27.2 148579 25.2217 up down incorrect
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20251118 0 56.24 56.8331 56.24 56.7293 38092 56.205 up up correct
CTEC.US Global X Funds 20251118 0 53.53 55.61 53.53 54.9119 3799 54.6291 up up correct
CXSE.US WisdomTree Trust 20251118 0 40.71 40.96 40.59 40.87 15000 40.5432 up up correct
DALI.US First Trust Dorsey Wright DALI 1 ETF 20251118 0 27.2 27.2331 27.2 27.2331 480 27.2006 up up correct
DAPP.US VanEck Vectors ETF Trust 20251118 0 16.9 17.747 16.71 17.37 811600 17.37 up up correct
DAX.US Global X DAX Germany ETF 20251118 0 42.75 42.89 42.56 42.67 117942 42.5905 down down correct
DDI.US DoubleDown Interactive Co. Ltd. American Depository Shares 20251118 0 9.25 9.3799 9.11 9.26 29737 9.26 up up correct
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20251118 0 38.8351 39.13 38.8351 39.0452 10142 38.7833 up up correct
DEMZ.US Democratic Large Cap Core ETF 20251118 0 41.234 41.43 41.234 41.311 1300 40.916 up up correct
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20251118 0 29.6 29.95 29.6 29.769 11200 29.683 up up correct
DGRS.US WisdomTree Trust 20251118 0 46.6 47.08 46.6 46.9318 17589 46.6377 up down incorrect
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20251118 0 87.46 88.0101 87.01 87.57 927529 87.1799 up up correct
DMXF.US iShares ESG Advanced MSCI EAFE Index ETF 20251118 0 74.31 74.58 73.931 74.24 22300 71.8442 down down correct
DRIV.US Global X Funds 20251118 0 28.4 28.78 28.15 28.55 45450 28.4121 up up correct
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20251118 0 32.9091 33.071 32.9091 32.9919 7093 32.9142 up up correct
DVOL.US First Trust Exchange 20251118 0 34.34 34.41 34.17 34.26 5900 34.1621 down down correct
DVY.US iShares Trust 20251118 0 138.61 140.36 138.4711 139.57 424058 138.0084 up up correct
DWAS.US Invesco DWA SmallCap Momentum ETF 20251118 0 89.49 91.71 89.49 91.07 14100 91.07 up up correct
DWAW.US AdvisorShares Trust 20251118 0 42.75 42.75 42.38 42.567 4100 42.244 down down correct
DWSH.US AdvisorShares Dorsey Wright Short ETF 20251118 0 7.32 7.38 7.3 7.3283 68467 6.8908 up up correct
DWUS.US AdvisorShares Trust 20251118 0 52.465 52.72 52.465 52.529 2900 52.5135 up up correct
DXJS.US WisdomTree Trust 20251118 0 42.93 43.21 42.745 43.0709 15678 42.8465 up up correct
EBIZ.US Global X Funds 20251118 0 31.47 31.84 31.46 31.695 35744 31.6291 up up correct
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20251118 0 24.85 24.99 24.85 24.935 13500 24.0863 up down incorrect
EEMA.US iShares MSCI Emerging Markets Asia ETF 20251118 0 92.44 93.0995 92.09 92.63 40989 91.4178 up down incorrect
EFAS.US Global X MSCI SuperDividend EAFE ETF 20251118 0 18.59 18.68 18.5001 18.635 36116 18.2703 up up correct
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20251118 0 96.02 96.12 95.87 95.96 6411184 94.4127 down down correct
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20251118 0 66.805 68.21 66.805 66.82 1200 65.6739 up up correct
EMIF.US iShares Emerging Markets Infrastructure ETF 20251118 0 26.76 26.85 26.76 26.77 2135 25.9708 up up correct
EMXC.US iShares MSCI Emerging Markets ex China ETF 20251118 0 70.44 70.8265 70.04 70.51 1873993 69.1927 up up correct
EMXF.US iShares Trust 20251118 0 46.173 46.37 46.173 46.198 2500 45.1443 up up correct
ENZL.US iShares MSCI New Zealand ETF 20251118 0 44.1599 44.39 44.02 44.2359 4417 43.6799 up up correct
EQRR.US ProShares Equities for Rising Rates ETF 20251118 0 62.0988 62.0988 62.0988 62.0988 31 61.8896
ESGD.US iShares ESG Aware MSCI EAFE ETF 20251118 0 92.12 92.4858 91.6547 92.2 452335 90.4818 up up correct
ESGE.US iShares ESG Aware MSCI EM ETF 20251118 0 43.67 44.035 43.53 43.9 3211912 43.1665 up up correct
ESGU.US iShares ESG Aware MSCI USA ETF 20251118 0 144.67 145.48 143.47 144.42 985198 143.9783 down up incorrect
ESMV.US iShares ESG MSCI USA Min Vol Factor ETF 20251118 0 28.555 28.555 28.555 28.555 100 28.4319
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20251118 0 107.92 109.06 107.77 108.6 238619 107.2726 up up correct
EUFN.US iShares MSCI Europe Financials ETF 20251118 0 33.5 33.61 33.305 33.5 953442 33.0268
EWJV.US iShares Trust 20251118 0 38.81 38.98 38.68 38.874 234900 37.2559 up up correct
EWZS.US iShares MSCI Brazil Small 20251118 0 13.71 13.81 13.6635 13.745 327464 13.3686 up up correct
FAAR.US First Trust Exchange 20251118 0 30.61 30.88 30.5462 30.84 22638 28.0949 up up correct
FAB.US First Trust Exchange 20251118 0 85.1918 85.1918 84.9208 84.9208 808 84.4414 down down correct
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20251118 0 152.78 155.0696 152.739 153.8989 30510 153.8906 up up correct
FALN.US iShares Fallen Angels USD Bond ETF 20251118 0 27.16 27.1858 27.1244 27.155 977268 26.5779 down down correct
FCA.US First Trust Exchange 20251118 0 29.19 29.19 28.6 28.74 3500 28.6084 down down correct
FCAL.US First Trust Exchange 20251118 0 49.42 49.5 49.42 49.46 12922 48.9105 up up correct
FCEF.US First Trust CEF Income Opportunity ETF 20251118 0 22.43 22.459 22.335 22.4039 7033 22.017 down down correct
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20251118 0 42.07 42.43 41.67 42.0872 13919 41.911 up up correct
FDIV.US First Trust Strategic Income ETF 20251118 0 26.13 26.2201 26.0805 26.1593 2210 25.9627 up up correct
FDNI.US First Trust Dow Jones International Internet ETF 20251118 0 34.97 34.97 34.6185 34.8656 1364 34.4862 down down correct
FDT.US First Trust Exchange 20251118 0 75.82 76.4287 75.66 76.1264 16678 75.076 up up correct
FDTS.US First Trust Developed Markets ex 20251118 0 55.41 55.41 55.3303 55.3303 401 54.7271 down down correct
FEM.US First Trust Emerging Markets AlphaDEX Fund 20251118 0 26.59 26.72 26.5 26.63 34000 26.4245 up up correct
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20251118 0 29.59 29.83 29.41 29.8 34582 29.2306 up up correct
FEMS.US First Trust Exchange 20251118 0 41.82 42.1699 41.66 41.9305 21768 41.2961 up up correct
FEP.US First Trust Europe AlphaDEX Fund 20251118 0 50.06 50.18 49.73 50.04 30100 49.5278 down up incorrect
FEUZ.US First Trust Exchange 20251118 0 57.7835 58.33 57.48 57.9677 8051 57.5075 up up correct
FEX.US First Trust Large Cap Core AlphaDEX Fund 20251118 0 113.5044 114.3822 113.1801 113.846 73615 113.4608 up up correct
FGM.US First Trust Germany AlphaDEX Fund 20251118 0 57.75 57.75 57.4299 57.4299 691 57.3936 down down correct
FICS.US First Trust International Developed Cap Strength ETF 20251118 0 38.01 38.31 37.999 38.251 127100 38.2181 up up correct
FID.US First Trust S&P International Dividend Aristocrats ETF 20251118 0 20.07 20.17 20.06 20.12 18288 19.8226 up up correct
FINX.US Global X FinTech ETF 20251118 0 29.03 29.34 28.87 29.07 45387 28.905 up up correct
FIXD.US First Trust Exchange 20251118 0 44.41 44.5 44.39 44.445 795237 43.7399 up up correct
FJP.US First Trust Japan AlphaDEX Fund 20251118 0 65.89 66.28 65.54 66.07 7200 64.7941 up up correct
FKU.US First Trust United Kingdom AlphaDEX Fund 20251118 0 46.34 46.51 46.34 46.51 300 46.079 up up correct
FLN.US First Trust Latin America AlphaDEX Fund 20251118 0 22.22 22.35 22.22 22.2559 1531 21.9544 up down incorrect
FMB.US First Trust Managed Municipal ETF 20251118 0 51.35 51.35 51.2301 51.3 123213 50.7007 down up incorrect
FMHI.US First Trust Exchange 20251118 0 48.14 48.2094 48.0401 48.1052 113376 47.4222 down down correct
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20251118 0 52.13 52.79 52.13 52.6216 3792 52.3575 up down incorrect
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20251118 0 117.95 119.7538 117.95 119.2993 6187 118.9417 up up correct
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20251118 0 85.94 87.26 85.78 86.81 16000 86.81 up up correct
FPA.US First Trust Asia Pacific Ex 20251118 0 37.68 38.1 37.68 38.0468 802 37.0559 up up correct
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20251118 0 29.78 29.87 29.78 29.7803 1718 29.6855 up up correct
FPXI.US First Trust International Equity Opportunities ETF 20251118 0 57.5 58.1957 57.5 58.097 3623 58.0312 up up correct
FSZ.US First Trust Switzerland AlphaDEX Fund 20251118 0 75.79 75.81 75.7 75.81 500 75.5355 up up correct
FTA.US First Trust Large Cap Value AlphaDEX Fund 20251118 0 82.71 83.1983 82.38 82.835 15396 82.3385 up up correct
FTAG.US First Trust Exchange 20251118 0 25.34 25.52 25.32 25.4523 9881 25.3876 up up correct
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20251118 0 153.2501 154.33 152.2019 153.3536 9614 153.3227 up up correct
FTCS.US First Trust Capital Strength ETF 20251118 0 90.66 91.1 90.4 90.73 571783 90.4759 up down incorrect
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20251118 0 27.01 27.2082 26.8945 27.16 546410 23.4221 up down incorrect
FTHI.US First Trust BuyWrite Income ETF 20251118 0 23.35 23.4399 23.17 23.32 436050 22.628 down down correct
FTRI.US First Trust Exchange 20251118 0 14.9 14.96 14.82 14.8814 12769 14.7743 down down correct
FTSL.US First Trust Senior Loan Fund 20251118 0 45.93 45.97 45.93 45.96 198491 45.0049 up up correct
FTSM.US First Trust Enhanced Short Maturity ETF 20251118 0 60 60.01 60 60 1436178 59.2092
FTXG.US First Trust Nasdaq Food & Beverage ETF 20251118 0 21.23 21.4 21.21 21.3841 6382 21.1908 up up correct
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20251118 0 31.68 31.9634 31.68 31.8962 4033 31.7697 up up correct
FTXL.US First Trust Nasdaq Semiconductor ETF 20251118 0 115.4625 117.2391 114.381 115.9661 110193 115.8627 up up correct
FTXN.US First Trust Nasdaq Oil & Gas ETF 20251118 0 28.06 28.5436 27.99 28.4869 46113 28.2723 up up correct
FTXO.US First Trust Nasdaq Bank ETF 20251118 0 33.59 34.169 33.59 33.9426 50996 33.7402 up up correct
FTXR.US First Trust Nasdaq Transportation ETF 20251118 0 34.831 34.86 34.7824 34.7824 1318 34.6327 down down correct
FV.US First Trust Dorsey Wright Focus 5 ETF 20251118 0 59.62 60.07 59.24 59.6363 113189 59.509 up up correct
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20251118 0 35.4289 35.58 35.4289 35.5097 1654 35.1983 up up correct
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20251118 0 89.15 90.26 88.46 89.5 59000 89.5 up up correct
FYT.US First Trust Small Cap Value AlphaDEX Fund 20251118 0 53.172 53.29 52.93 53.2101 2690 52.9173 up up correct
FYX.US First Trust Exchange 20251118 0 104.8399 106.14 104.63 105.5423 9012 105.2098 up up correct
GLDI.US Credit Suisse X 20251118 0 173.45 173.45 170.39 171.325 10100 158.1439 down down correct
GNMA.US iShares GNMA Bond ETF 20251118 0 44.57 44.57 44.35 44.425 15989 43.8115 down up incorrect
GNOM.US Global X Genomics & Biotechnology ETF 20251118 0 42.5446 43.15 42.39 43.0476 6763 42.5023 up down incorrect
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20251118 0 149.21 149.715 147.93 148.85 384577 148.5266 down down correct
GXTG.US Global X Funds 20251118 0 24.65 24.9928 24.65 24.7585 1258 24.4825 up up correct
HERD.US Pacer Cash Cows Fund of Funds ETF 20251118 0 42.58 42.809 42.36 42.745 3200 41.6274 up up correct
HERO.US Global X Funds 20251118 0 30.97 31.26 30.68 31.043 7500 30.6997 up up correct
HLAL.US Wahed FTSE USA Shariah ETF 20251118 0 60.02 60.2 59.44 59.887 36500 59.8134 down down correct
HNDL.US Strategy Shares 20251118 0 21.94 21.99 21.85 21.94 87000 21.5591
HYDR.US Global X Hydrogen ETF 20251118 0 37.23 39.07 37.202 38.05 36300 36.9734 up up correct
HYLS.US First Trust Tactical High Yield ETF 20251118 0 41.62 41.875 41.6162 41.68 159432 40.786 up up correct
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20251118 0 46.96 46.96 46.87 46.945 5100 46.0181 down up incorrect
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20251118 0 22.47 22.4899 22.35 22.4075 65986 21.9858 down down correct
IBB.US iShares Biotechnology ETF 20251118 0 164.76 167.14 163.775 166.47 4622359 166.2901 up down incorrect
IBBQ.US Invesco Nasdaq Biotechnology ETF 20251118 0 27.76 28.089 27.68 27.979 44500 27.8901 up down incorrect
IBTA.US iShares Trust 20251118 0 24.08 25.58 23.67 25.06 496918 25.06 up up correct
IBTF.US iShares Trust 20251118 0 23.33 23.33 23.32 23.32 485900 23.2446 down down correct
IBTG.US iShares Trust 20251118 0 22.9 22.91 22.9 22.9 605200 22.6054
IBTH.US iShares Trust 20251118 0 22.48 22.49 22.47 22.475 372200 22.2018 down down correct
IBTI.US iShares Trust 20251118 0 22.39 22.397 22.37 22.375 362200 22.105 down down correct
IBTJ.US iShares Trust 20251118 0 21.98 21.989 21.95 21.965 803900 21.7037 down down correct
IBTK.US iShares iBonds Dec 2030 Term Treasury ETF 20251118 0 19.91 19.915 19.87 19.885 165189 19.649 down down correct
IBTL.US iShares iBonds Dec 2031 Term Treasury ETF 20251118 0 20.61 20.64 20.571 20.59 84800 20.3352 down down correct
ICLN.US iShares Global Clean Energy ETF 20251118 0 16.545 16.795 16.51 16.6 10769580 16.4716 up down incorrect
IEF.US iShares 7 20251118 0 96.84 96.93 96.57 96.71 8769024 95.5233 down down correct
IEI.US iShares 3 20251118 0 119.75 119.8158 119.5385 119.65 1984837 118.2412 down up incorrect
IEUS.US iShares MSCI Europe Small 20251118 0 64.28 64.6799 64.245 64.4702 7593 63.6983 up down incorrect
IFGL.US iShares International Developed Real Estate ETF 20251118 0 22.6 22.67 22.6 22.63 2275 22.3222 up up correct
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20251118 0 23.47 23.851 23.47 23.8148 15283 23.6694 up up correct
IGF.US iShares Trust 20251118 0 61.6 61.99 61.505 61.57 453279 60.5852 down down correct
IGIB.US iShares 5 20251118 0 53.84 53.895 53.77 53.81 4479069 52.9732 down down correct
IGOV.US iShares International Treasury Bond ETF 20251118 0 42.14 42.31 41.91 41.95 287996 41.3662 down down correct
IGSB.US iShares 1 20251118 0 52.9 52.92 52.86 52.87 4172521 52.0771 down down correct
IHYF.US Invesco High Yield Bond Factor ETF 20251118 0 22.48 22.51 22.48 22.505 6708 22.0098 up up correct
IJT.US iShares S&P Small 20251118 0 133.74 135.4 133.51 134.57 215140 134.1804 up up correct
IMCV.US iShares Morningstar Mid 20251118 0 78.37 79.39 78.37 78.96 61000 78.4496 up up correct
INDY.US iShares India 50 ETF 20251118 0 53.35 53.62 53.32 53.56 73238 49.4672 up up correct
INFR.US Legg Mason Global Infrastructure ETF 20251118 0 27.449 27.449 27.449 27.449 300 26.9748
IPKW.US Invesco International BuyBack Achievers ETF 20251118 0 52.13 52.58 52.0119 52.4466 26380 51.753 up up correct
ISHG.US iShares 1 20251118 0 75.01 75.32 75.01 75.17 15827 74.0901 up up correct
ISTB.US iShares Core 1 20251118 0 48.79 48.79 48.74 48.76 284370 48.0886 down down correct
IUS.US Invesco RAFI Strategic US ETF 20251118 0 55.27 55.5907 54.925 55.3411 43824 55.1368 up up correct
IUSB.US iShares Core Total USD Bond Market ETF 20251118 0 46.68 46.69 46.58 46.63 20985699 45.9932 down down correct
IUSG.US iShares Core S&P U.S. Growth ETF 20251118 0 162.65 163.205 160.51 161.73 544799 161.4745 down down correct
IUSV.US iShares Core S&P U.S. Value ETF 20251118 0 99.82 100.36 99.28 99.87 1468149 99.3372 up up correct
IXUS.US iShares Core MSCI Total International Stock ETF 20251118 0 82.26 82.72 81.94 82.46 2109228 80.9396 up up correct
JKI.US iShares Morningstar Mid 20251118 0 78.37 79.39 78.37 78.9572 61023 78.9572 up up correct
JOET.US Virtus ETF Trust II 20251118 0 41.09 41.49 40.98 41.214 53900 40.9484 up up correct
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20251118 0 70.19 71.69 70.19 71.0248 26385 70.9058 up up correct
KBWB.US Invesco Exchange 20251118 0 74.5 75.97 74.33 75.23 2868016 74.8383 up up correct
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20251118 0 13.25 13.3367 13.21 13.33 350670 12.7727 up up correct
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20251118 0 122.7 123.688 122.7 123.092 7116 122.5083 up up correct
KBWR.US Invesco KBW Regional Banking ETF 20251118 0 56 56.8838 56 56.8838 480 56.4872 up down incorrect
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20251118 0 15.24 15.44 15.24 15.4178 184606 14.9389 up down incorrect
KRMA.US Global X Conscious Companies ETF 20251118 0 42.6001 42.71 42.5441 42.5441 4379 41.6257 down down correct
KROP.US Global X Funds 20251118 0 30.025 30.025 30.0226 30.0226 404 29.4307 down down correct
LDEM.US iShares ESG MSCI EM Leaders ETF 20251118 0 58.38 58.78 58.24 58.62 2100 57.3465 up up correct
LDSF.US First Trust Exchange 20251118 0 19.1 19.16 19.1 19.145 45000 18.8559 up up correct
LEGR.US First Trust Exchange 20251118 0 56.55 56.6929 56.14 56.61 3354 56.3603 up up correct
LMBS.US First Trust Low Duration Opportunities ETF 20251118 0 50.02 50.0868 49.9701 50.005 498559 49.3306 down down correct
LRGE.US ClearBridge Large Cap Growth ESG ETF 20251118 0 80.44 80.8 80.08 80.3367 11453 80.2366 down down correct
LVHD.US Legg Mason Low Volatility High Dividend ETF 20251118 0 40.05 40.2749 40.035 40.16 35140 39.7303 up up correct
MBB.US iShares Trust 20251118 0 95.2 95.2461 95.0014 95.06 3274000 93.7363 down down correct
MCHI.US iShares MSCI China ETF 20251118 0 62.11 62.62 62.02 62.42 4478789 61.6663 up up correct
MDIV.US First Trust Multi 20251118 0 15.72 15.8062 15.72 15.8028 97584 15.4804 up down incorrect
MILN.US Global X Millennials Consumer ETF 20251118 0 44.89 45.24 44.74 45.0062 7552 44.9119 up down incorrect
NFTY.US First Trust Exchange 20251118 0 58.9 59.23 58.9 59.16 4400 58.4261 up down incorrect
NXTG.US First Trust Exchange 20251118 0 103.54 103.64 102.59 103.2859 3370 102.7799 down down correct
ONEQ.US Fidelity Nasdaq Composite Index ETF 20251118 0 88.58 89.068 87.4372 88.22 1243180 88.0769 down down correct
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20251118 0 13.66 13.775 13.615 13.76 16068390 13.2458 up down incorrect
PDP.US Invesco DWA Momentum ETF 20251118 0 111.61 112.13 109.78 111.21 16700 111.21 down up incorrect
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20251118 0 19.83 20.07 19.83 19.98 512285 19.6692 up up correct
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20251118 0 93.07 93.07 92.67 92.67 600 92.67 down down correct
PFF.US iShares Preferred and Income Securities ETF 20251118 0 30.58 30.71 30.58 30.62 4402440 30.182 up up correct
PFI.US Invesco DWA Financial Momentum ETF 20251118 0 54.029 54.029 53.6897 53.6897 1266 53.5733 down down correct
PFM.US Invesco Dividend Achievers ETF 20251118 0 50.33 50.59 50.1693 50.3211 17921 50.141 down down correct
PGJ.US Invesco Golden Dragon China ETF 20251118 0 29.4 30.14 29.34 30.0299 32488 29.8224 up up correct
PHO.US Invesco Water Resources ETF 20251118 0 70.07 70.5166 69.83 70.17 53888 70.0883 up up correct
PID.US Invesco International Dividend Achievers ETF 20251118 0 21.5 21.64 21.5 21.6142 44195 21.4972 up up correct
PIE.US Invesco DWA Emerging Markets Momentum ETF 20251118 0 23.72 23.8891 23.7 23.74 14994 23.5058 up up correct
PIO.US Invesco Global Water ETF 20251118 0 43.87 43.942 43.78 43.8038 5283 43.765 down down correct
PIZ.US Invesco DWA Developed Markets Momentum ETF 20251118 0 46.86 46.97 46.404 46.8056 39225 46.6111 down down correct
PKW.US Invesco BuyBack Achievers ETF 20251118 0 126.75 128.13 126.54 127.5752 16259 127.3173 up up correct
PNQI.US Invesco NASDAQ Internet ETF 20251118 0 52.6 52.96 52.18 52.67 76500 52.67 up up correct
PPH.US VanEck Vectors ETF Trust 20251118 0 98.33 99.6635 98.33 99.23 328605 98.9345 up up correct
PRFZ.US Invesco FTSE RAFI US 1500 Small 20251118 0 43.24 43.83 43.16 43.5854 431128 43.4792 up down incorrect
PRN.US Invesco DWA Industrials Momentum ETF 20251118 0 161.8 165.12 161.8 163.8 5600 163.8 up up correct
PSC.US Principal Exchange 20251118 0 54.44 54.9386 54.115 54.75 84185 54.6749 up up correct
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20251118 0 30.78 31.11 30.77 31.0456 15339 30.9084 up down incorrect
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20251118 0 96.36 97.2648 96.36 97.2648 330 97.006 up down incorrect
PSCE.US Invesco S&P SmallCap Energy ETF 20251118 0 42.461 43.39 42.376 43.12 9911 42.8224 up up correct
PSCF.US Invesco S&P SmallCap Financials ETF 20251118 0 54.47 54.75 54.46 54.6728 475 54.3997 up up correct
PSCH.US Invesco S&P SmallCap Health Care ETF 20251118 0 41.63 42.16 41.18 41.96 6800 41.96 up up correct
PSCI.US Invesco S&P SmallCap Industrials ETF 20251118 0 138.9 140.5898 138.89 139.6668 2104 138.0639 up up correct
PSCM.US Invesco S&P SmallCap Materials ETF 20251118 0 74.8226 74.8226 74.8226 74.8226 45 74.5679
PSCT.US Invesco S&P SmallCap Information Technology ETF 20251118 0 55.26 55.39 54.06 54.9 44100 54.9 down up incorrect
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20251118 0 56.8727 56.8727 56.8727 56.8727 25 56.6437
PSET.US Principal Exchange 20251118 0 74.3 74.3 73.8 74.0455 958 73.9137 down down correct
PSL.US Invesco Exchange 20251118 0 98.75 99.73 98.75 99.6008 3091 99.3709 up up correct
PTF.US Invesco Exchange 20251118 0 71.26 73.52 70.37 72.73 80600 72.73 up up correct
PTH.US Invesco DWA Healthcare Momentum ETF 20251118 0 50.07 50.85 49.781 50.43 13977 48.9411 up up correct
PUI.US Invesco DWA Utilities Momentum ETF 20251118 0 45.25 45.57 45.1443 45.1443 1118 44.8859 down down correct
PXI.US Invesco DWA Energy Momentum ETF 20251118 0 46.56 47.173 46.27 47.071 3437 46.8307 up up correct
PY.US Principal Exchange 20251118 0 50.54 50.89 50.4232 50.6931 11729 50.4236 up down incorrect
PYZ.US Invesco DWA Basic Materials Momentum ETF 20251118 0 100.73 101.05 99.46 100.6079 1722 100.4687 down down correct
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20251118 0 52.92 53.195 52.8501 53.0347 2806 52.6003 up up correct
QAT.US iShares MSCI Qatar ETF 20251118 0 18.8 18.821 18.772 18.815 7400 18.5903 up up correct
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20251118 0 41.89 43.205 41.86 42.6362 69548 42.596 up up correct
QCLR.US Global X NASDAQ 100® Collar 95 20251118 0 32.28 32.3 32.047 32.047 2300 27.967 down down correct
QQEW.US First Trust NASDAQ 20251118 0 137.19 138.36 136.64 137.6275 36314 137.449 up up correct
QQJG.US Invesco ESG NASDAQ Next Gen 100 ETF 20251118 0 26.48 26.73 26.47 26.6089 1090 23.4157 up up correct
QQMG.US Invesco ESG NASDAQ 100 ETF 20251118 0 41.43 41.58 40.97 41.27 23800 41.2263 down down correct
QQQ.US Invesco QQQ Trust Series 1 20251118 0 599.62 602.31 591.34 596.31 83327281 595.5426 down down correct
QQQA.US ProShares Trust 20251118 0 46.49 46.97 46.081 46.576 18000 46.5733 up up correct
QQQJ.US Invesco NASDAQ Next Gen 100 ETF 20251118 0 35.45 35.79 35.21 35.56 95907 35.4973 up up correct
QQQM.US Invesco NASDAQ 100 ETF 20251118 0 246.86 247.95 243.47 245.51 8310086 245.1979 down down correct
QQXT.US First Trust NASDAQ 20251118 0 96.64 97.52 96.64 97.24 98000 96.5669 up up correct
QRMI.US Global X NASDAQ 100® Risk Managed Income ETF 20251118 0 15.98 16.06 15.948 15.997 6900 15.3649 up up correct
QTEC.US First Trust Exchange 20251118 0 222.9 223.24 219.29 221.22 177100 221.22 down down correct
QTR.US Global X NASDAQ 100 Tail Risk ETF 20251118 0 35.255 35.255 35.255 35.255 100 29.7903
QYLD.US Global X NASDAQ 100 Covered Call ETF 20251118 0 17.34 17.3965 17.21 17.32 9339810 16.6379 down down correct
QYLG.US Global X Funds 20251118 0 29.52 29.6 29.22 29.44 36000 26.0521 down down correct
RDVY.US First Trust Rising Dividend Achievers ETF 20251118 0 65.61 66.07 65.23 65.64 1963553 65.4542 up up correct
REIT.US ALPS Active REIT ETF 20251118 0 26.37 26.51 26.32 26.46 14100 26.2534 up up correct
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20251118 0 76.4184 76.94 76.4184 76.7203 7140 75.7729 up up correct
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20251118 0 77.24 77.4856 77.0699 77.3964 4803 76.7658 up up correct
RFEU.US First Trust RiverFront Dynamic Europe ETF 20251118 0 72.0703 72.0703 72.0703 72.0703 18 71.4147
RING.US iShares MSCI Global Gold Miners ETF 20251118 0 65 65.86 64.13 65.28 2020243 64.942 up up correct
RNDV.US First Trust US Equity Dividend Select ETF 20251118 0 34.08 34.3027 34.06 34.2193 3539 34.2193 up up correct
RNEM.US First Trust Exchange 20251118 0 55.1607 55.349 55.1607 55.2917 1026 54.9607 up down incorrect
RNMC.US First Trust Mid Cap US Equity Select ETF 20251118 0 34.7742 34.8601 34.649 34.8601 1588 34.8601 up down incorrect
RNRG.US Global X Renewable Energy Producers ETF 20251118 0 33.062 33.2147 33.062 33.2147 2103 32.8429 up down incorrect
RNSC.US First Trust Small Cap US Equity Select ETF 20251118 0 29.56 29.6859 29.56 29.6375 3344 29.6375 up up correct
ROBT.US First Trust Exchange 20251118 0 49.99 50.41 49.51 50.052 95200 50.052 up up correct
RTH.US VanEck Vectors ETF Trust 20251118 0 246.77 247.11 244.7554 244.7554 2937 242.4123 down down correct
SARK.US Tuttle Capital Short Innovation ETF 20251118 0 32.53 32.98 31.93 32.36 2501620 31.4216 down down correct
SCZ.US iShares MSCI EAFE Small 20251118 0 74.52 74.815 74.18 74.58 896695 73.1514 up up correct
SDG.US iShares MSCI Global Impact ETF 20251118 0 83.34 84.26 83.34 83.8614 15579 83.0207 up up correct
SDVY.US First Trust Exchange 20251118 0 36.6 37 36.5 36.82 1647796 36.698 up up correct
SHV.US iShares Short Treasury Bond ETF 20251118 0 110.31 110.32 110.31 110.32 2445447 108.9725 up up correct
SHY.US iShares Trust 20251118 0 82.9 82.92 82.85 82.87 3498469 81.9 down down correct
SKOR.US FlexShares Credit 20251118 0 49.07 49.11 49.03 49.063 40009 48.3208 down down correct
SKYU.US ProShares Ultra Cloud Computing 20251118 0 35.73 35.767 35.07 35.767 2200 35.6528 up up correct
SKYY.US First Trust Exchange 20251118 0 127.22 128.63 125.83 127.44 1172200 127.44 up up correct
SLQD.US iShares Trust 20251118 0 50.7 50.71 50.66 50.68 999997 49.9623 down up incorrect
SLVO.US Credit Suisse X 20251118 0 94.25 95.67 94.25 95.22 37900 78.2639 up down incorrect
SMH.US VanEck Vectors Semiconductor ETF 20251118 0 335.75 337.79 329.12 333.29 12933100 332.2562 down down correct
SNSR.US Global X Internet of Things ETF 20251118 0 34.87 35.2427 34.78 35.0407 14058 34.8999 up up correct
SOCL.US Global X Funds 20251118 0 53.14 53.8814 52.6 53.6676 13232 53.5435 up up correct
SOXQ.US Invesco PHLX Semiconductor ETF 20251118 0 52.02 52.38 51.02 51.58 1572100 51.5225 down down correct
SOXX.US iShares Semiconductor ETF 20251118 0 279.54 281.41 274.09 276.98 11103100 276.5748 down down correct
SPC.US CrossingBridge Pre 20251118 0 21.95 21.9501 21.94 21.95 3097 19.2256
SPRX.US Spear Alpha ETF 20251118 0 35.82 36.809 35.56 36.21 111700 36.21 up up correct
SQLV.US Legg Mason ETF Investment Trust 20251118 0 40.59 40.6276 40.59 40.6276 936 40.4913 up up correct
SQQQ.US ProShares Trust 20251118 0 15.15 15.75 14.94 15.38 56840520 75.1782 up down incorrect
SRET.US Global X SuperDividend REIT ETF 20251118 0 21.53 21.7 21.5288 21.68 22814 21.1087 up up correct
SUSB.US iShares ESG 1 20251118 0 25.23 25.24 25.21 25.22 238481 24.8444 down down correct
SUSC.US iShares ESG USD Corporate Bond ETF 20251118 0 23.41 23.43 23.3703 23.41 357299 23.0683
SUSL.US iShares ESG MSCI USA Leaders ETF 20251118 0 117.06 117.56 116.18 116.827 28900 116.484 down down correct
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20251118 0 93.9 94.46 92.9 93.878 109013 93.4182 down down correct
TLT.US iShares 20+ Year Treasury Bond ETF 20251118 0 89.35 89.45 88.8 89.06 31967400 87.7704 down down correct
TQQQ.US ProShares UltraPro QQQ 20251118 0 99.97 101.34 95.8 98.36 267348000 49.1031 down down correct
TUR.US iShares Inc. 20251118 0 33.13 33.4 33.13 33.3 50549 32.9612 up up correct
UAE.US iShares MSCI UAE ETF 20251118 0 18.89 18.96 18.81 18.85 246100 18.6671 down down correct
UCRD.US VictoryShares ESG Corporate Bond ETF 20251118 0 21.684 21.684 21.684 21.684 100 21.4679
UCYB.US ProShares Ultra Nasdaq Cybersecurity 20251118 0 56.029 56.029 56.029 56.029 200 55.6442
UFO.US Procure ETF Trust II 20251118 0 32.02 32.97 31.9 32.68 308900 32.6044 up up correct
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20251118 0 51.89 51.9 51.78 51.82 1284772 51.0251 down down correct
USMC.US Principal U.S. Mega 20251118 0 67.01 67.3388 66.4078 66.8522 86157 66.7166 down down correct
USOI.US Credit Suisse X 20251118 0 49.12 49.92 49 49.867 66600 47.3351 up up correct
USXF.US iShares ESG Advanced MSCI USA ETF 20251118 0 55.63 56.02 55.214 55.55 81000 55.377 down down correct
VCIT.US Vanguard Intermediate 20251118 0 83.72 83.7887 83.59 83.66 13416850 82.3855 down down correct
VCLT.US Vanguard Long 20251118 0 76.43 76.48 76.2 76.32 4260377 74.9843 down down correct
VCSH.US Vanguard Scottsdale Funds 20251118 0 79.72 79.7699 79.66 79.68 6723557 78.5322 down down correct
VGIT.US Vanguard Intermediate 20251118 0 60.18 60.22 60.0501 60.13 2378867 59.3896 down up incorrect
VGLT.US Vanguard Scottsdale Funds 20251118 0 56.89 56.9517 56.58 56.71 2386054 55.8942 down up incorrect
VGSH.US Vanguard Short 20251118 0 58.79 58.81 58.76 58.78 2078496 58.0549 down down correct
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20251118 0 88.59 89.095 88.24 88.8232 435523 88.306 up up correct
VMBS.US Vanguard Mortgage 20251118 0 47.03 47.0999 46.9401 46.99 1839428 46.3518 down down correct
VNQI.US Vanguard Global ex 20251118 0 46.84 47.075 46.755 47.01 125998 44.8767 up up correct
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20251118 0 299.62 301.0399 297.21 298.96 68668 298.1166 down down correct
VONG.US Vanguard Scottsdale Funds 20251118 0 119.06 119.72 117.6 118.55 2384323 118.4159 down down correct
VONV.US Vanguard Scottsdale Funds 20251118 0 88.69 89.34 88.3 88.8257 1050669 88.3537 up up correct
VPN.US Global X Funds 20251118 0 20.38 20.575 20.19 20.43 372336 20.2994 up up correct
VRIG.US Invesco Actively Managed Exchange 20251118 0 25.15 25.15 25.14 25.15 366533 24.7555
VSDA.US VictoryShares Dividend Accelerator ETF 20251118 0 51.4 51.81 51.4 51.6866 12212 51.3006 up up correct
VSMV.US VictoryShares US Multi 20251118 0 53.56 53.74 53.3 53.5144 24827 53.3222 down down correct
VTC.US Vanguard Scottsdale Funds 20251118 0 77.88 77.88 77.6828 77.7698 70409 76.5506 down down correct
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20251118 0 290.64 292.4 288.6501 290.7542 23975 289.8929 up up correct
VTIP.US Vanguard Malvern Funds 20251118 0 50.07 50.08 50.04 50.06 1718912 49.3499 down up incorrect
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20251118 0 221.79 225.94 221.79 224.3831 21232 223.7627 up down incorrect
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20251118 0 93.54 95.04 93.37 94.38 3036706 94.0063 up up correct
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20251118 0 149.92 152.09 149.92 151.3084 15985 150.5207 up up correct
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20251118 0 67.51 67.535 67.4008 67.48 426994 66.2033 down up incorrect
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20251118 0 73.16 73.61 72.8843 73.35 5304822 72.027 up down incorrect
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20251118 0 85.62 86.08 85.35 85.91 1306230 85.01 up up correct
WCBR.US WisdomTree Trust 20251118 0 29.37 29.66 29.25 29.49 17400 29.49 up up correct
WOOD.US iShares Global Timber & Forestry ETF 20251118 0 68.14 68.3115 67.82 68.0147 9357 67.0138 down down correct
XT.US iShares Exponential Technologies ETF 20251118 0 72.17 72.759 71.72 72.3146 331762 67.1637 up up correct
YLCO.US Global X YieldCo & Renewable Energy Income ETF 20251118 0 33.062 33.2147 33.062 33.2147 2103 32.8429 up up correct
YLDE.US ClearBridge Dividend Strategy ESG ETF 20251118 0 52.825 53.115 52.75 52.9426 9496 51.6583 up down incorrect

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