CollectAI
close-nasdaq_etfs
2025/11/19
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AADR.US | AdvisorShares Dorsey Wright ADR ETF | 20251119 | 0 | 84.53 | 84.53 | 82.29 | 82.935 | 814 | 82.8323 | down | up | incorrect |
| AAXJ.US | iShares MSCI All Country Asia ex Japan ETF | 20251119 | 0 | 91.76 | 92.37 | 91.43 | 91.85 | 452713 | 90.7223 | up | down | incorrect |
| ACWI.US | iShares Trust | 20251119 | 0 | 137.39 | 138.77 | 136.85 | 137.58 | 3049046 | 136.3818 | up | up | correct |
| ACWX.US | iShares MSCI ACWI ex U.S. ETF | 20251119 | 0 | 65.07 | 65.317 | 64.6768 | 64.96 | 1395683 | 63.9484 | down | down | correct |
| AGNG.US | Global X Aging Population ETF | 20251119 | 0 | 35.52 | 35.52 | 35.14 | 35.456 | 4100 | 35.2881 | down | down | correct |
| AGZD.US | WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund | 20251119 | 0 | 22.42 | 22.4919 | 22.4 | 22.4518 | 20112 | 22.172 | up | up | correct |
| AIA.US | iShares Trust | 20251119 | 0 | 94.2 | 94.79 | 93.73 | 94.37 | 282870 | 92.7534 | up | up | correct |
| AIQ.US | Global X Artificial Intelligence & Technology ETF | 20251119 | 0 | 48.68 | 49.442 | 48.36 | 48.79 | 2377600 | 48.7473 | up | up | correct |
| AIRR.US | First Trust Exchange | 20251119 | 0 | 93.16 | 94.36 | 92.825 | 93.29 | 429653 | 93.2647 | up | up | correct |
| ALTY.US | Global X Funds | 20251119 | 0 | 11.89 | 11.9 | 11.86 | 11.86 | 25676 | 11.5632 | down | down | correct |
| ANGL.US | VanEck Vectors ETF Trust | 20251119 | 0 | 29.15 | 29.2 | 29.1317 | 29.155 | 1072926 | 28.5615 | up | up | correct |
| AQWA.US | Global X Funds | 20251119 | 0 | 18.64 | 18.699 | 18.53 | 18.605 | 74900 | 18.4383 | down | down | correct |
| BBH.US | VanEck Vectors Biotech ETF | 20251119 | 0 | 190.04 | 190.14 | 188.37 | 189.8901 | 18837 | 188.9435 | down | down | correct |
| BGRN.US | iShares Trust | 20251119 | 0 | 48.0133 | 48.0424 | 47.985 | 47.99 | 12501 | 47.3207 | down | up | incorrect |
| BIB.US | ProShares Ultra Nasdaq Biotechnology | 20251119 | 0 | 78.27 | 78.27 | 75.83 | 76.3916 | 11656 | 76.267 | down | up | incorrect |
| BIS.US | ProShares UltraShort Nasdaq Biotechnology | 20251119 | 0 | 9.93 | 10.18 | 9.93 | 10.1063 | 19011 | 9.9938 | up | down | incorrect |
| BJK.US | VanEck Vectors Gaming ETF | 20251119 | 0 | 40.05 | 40.075 | 39.96 | 40.0518 | 2519 | 38.754 | up | up | correct |
| BKCH.US | Global X Blockchain ETF | 20251119 | 0 | 73.7 | 75.33 | 69.65 | 70.54 | 134500 | 69.2628 | down | down | correct |
| BLCN.US | Siren ETF Trust | 20251119 | 0 | 24.5 | 24.5 | 24 | 24.437 | 5000 | 23.7356 | down | down | correct |
| BND.US | Vanguard Bond Index Funds | 20251119 | 0 | 74.34 | 74.365 | 74.2 | 74.23 | 7527455 | 73.2807 | down | down | correct |
| BNDW.US | Vanguard Total World Bond ETF | 20251119 | 0 | 69.68 | 69.6895 | 69.5638 | 69.59 | 80392 | 68.2567 | down | down | correct |
| BNDX.US | Vanguard Total International Bond Index Fund ETF Shares | 20251119 | 0 | 49.53 | 49.53 | 49.42 | 49.45 | 3547820 | 48.1669 | down | up | incorrect |
| BOTZ.US | Global X Robotics & Artificial Intelligence ETF | 20251119 | 0 | 33.81 | 34.13 | 33.59 | 33.84 | 827786 | 33.6945 | up | down | incorrect |
| BSCP.US | Invesco BulletShares 2025 Corporate Bond ETF | 20251119 | 0 | 20.73 | 20.74 | 20.73 | 20.73 | 1436348 | 20.6285 | |||
| BSCQ.US | Invesco BulletShares 2026 Corporate Bond ETF | 20251119 | 0 | 19.61 | 19.61 | 19.6 | 19.61 | 535091 | 19.3425 | |||
| BSCR.US | Invesco BulletShares 2027 Corporate Bond ETF | 20251119 | 0 | 19.75 | 19.75 | 19.74 | 19.74 | 654400 | 19.4623 | down | down | correct |
| BSCS.US | Invesco BulletShares 2028 Corporate Bond ETF | 20251119 | 0 | 20.61 | 20.61 | 20.57 | 20.58 | 591819 | 20.2834 | down | down | correct |
| BSCT.US | Invesco BulletShares 2029 Corporate Bond ETF | 20251119 | 0 | 18.83 | 18.84 | 18.81 | 18.81 | 822600 | 18.5362 | down | down | correct |
| BSCU.US | Invesco BulletShares 2030 Corporate Bond ETF | 20251119 | 0 | 16.93 | 16.93 | 16.89 | 16.9 | 581100 | 16.6511 | down | down | correct |
| BSCV.US | Invesco BulletShares 2031 Corporate Bond ETF | 20251119 | 0 | 16.7 | 16.7 | 16.66 | 16.67 | 445900 | 16.4215 | down | down | correct |
| BSJP.US | Invesco BulletShares 2025 High Yield Corporate Bond ETF | 20251119 | 0 | 23.09 | 23.1 | 23.09 | 23.095 | 135999 | 22.9982 | up | up | correct |
| BSJQ.US | Invesco BulletShares 2026 High Yield Corporate Bond ETF | 20251119 | 0 | 23.34 | 23.3651 | 23.33 | 23.36 | 228230 | 22.9305 | up | up | correct |
| BSJR.US | Invesco BulletShares 2027 High Yield Corporate Bond ETF | 20251119 | 0 | 22.58 | 22.6 | 22.575 | 22.59 | 123400 | 22.1712 | up | up | correct |
| BSJS.US | Invesco BulletShares 2028 High Yield Corporate Bond ETF | 20251119 | 0 | 21.98 | 21.98 | 21.925 | 21.95 | 81800 | 21.5082 | down | down | correct |
| BSJT.US | Invesco BulletShares 2029 High Yield Corporate Bond ETF | 20251119 | 0 | 21.45 | 21.45 | 21.37 | 21.4 | 68700 | 20.9408 | down | down | correct |
| BSMP.US | Invesco Exchange | 20251119 | 0 | 24.53 | 24.55 | 24.53 | 24.54 | 14640 | 24.4826 | up | up | correct |
| BSMQ.US | Invesco Exchange | 20251119 | 0 | 23.63 | 23.66 | 23.62 | 23.65 | 15100 | 23.4391 | up | up | correct |
| BSMR.US | Invesco Exchange | 20251119 | 0 | 23.67 | 23.68 | 23.665 | 23.665 | 10200 | 23.4573 | down | down | correct |
| BSMS.US | Invesco Exchange | 20251119 | 0 | 23.55 | 23.55 | 23.44 | 23.45 | 33100 | 23.2377 | down | down | correct |
| BSMT.US | Invesco Exchange | 20251119 | 0 | 23.13 | 23.14 | 23.1 | 23.115 | 8500 | 22.9154 | down | down | correct |
| BSMU.US | Invesco BulletShares 2030 Municipal Bond ETF | 20251119 | 0 | 22.011 | 22.02 | 22 | 22 | 9100 | 21.8071 | down | down | correct |
| BSMV.US | Invesco BulletShares 2031 Municipal Bond ETF | 20251119 | 0 | 21.16 | 21.16 | 21.115 | 21.115 | 2900 | 20.92 | down | down | correct |
| BUG.US | Global X Funds | 20251119 | 0 | 31.715 | 31.8 | 31.46 | 31.51 | 182490 | 31.4978 | down | down | correct |
| CARZ.US | First Trust NASDAQ Global Auto Index Fund | 20251119 | 0 | 73.61 | 73.84 | 73.255 | 73.4065 | 5097 | 72.4118 | down | down | correct |
| CATH.US | Global X S&P 500 Catholic Values ETF | 20251119 | 0 | 79.82 | 80.5996 | 79.82 | 80.1581 | 16739 | 79.7705 | up | up | correct |
| CDC.US | Victory Portfolios II | 20251119 | 0 | 65.44 | 65.44 | 64.85 | 65.0627 | 35660 | 64.4733 | down | down | correct |
| CDL.US | Victory Portfolios II | 20251119 | 0 | 68.33 | 68.33 | 67.703 | 67.8791 | 20811 | 67.269 | down | down | correct |
| CEFA.US | Global X S&P Catholic Values Developed ex | 20251119 | 0 | 35.765 | 35.765 | 35.74 | 35.7457 | 801 | 35.1152 | down | down | correct |
| CFA.US | VictoryShares US 500 Volatility Wtd ETF | 20251119 | 0 | 88.39 | 88.58 | 88.04 | 88.2409 | 13035 | 87.933 | down | down | correct |
| CFO.US | Victory Portfolios II | 20251119 | 0 | 71.68 | 71.81 | 71.44 | 71.5719 | 9848 | 71.3211 | down | down | correct |
| CIBR.US | First Trust Exchange | 20251119 | 0 | 73.14 | 73.84 | 72.93 | 73.38 | 533211 | 73.1785 | up | up | correct |
| CIL.US | Victory Portfolios II | 20251119 | 0 | 51.495 | 51.495 | 51.1762 | 51.2633 | 250 | 51.1661 | down | down | correct |
| CLOU.US | Global X Funds | 20251119 | 0 | 22.45 | 22.495 | 22.18 | 22.24 | 141900 | 22.24 | down | down | correct |
| COMT.US | iShares GSCI Commodity Dynamic Roll Strategy ETF | 20251119 | 0 | 26.86 | 26.91 | 26.725 | 26.8428 | 49677 | 24.8904 | down | up | incorrect |
| CSB.US | VictoryShares US Small Cap High Div Volatility Wtd ETF | 20251119 | 0 | 56.51 | 56.56 | 56.2995 | 56.5414 | 8030 | 56.0189 | up | down | incorrect |
| CTEC.US | Global X Funds | 20251119 | 0 | 53.26 | 55.31 | 53.26 | 54.329 | 7517 | 54.0492 | up | up | correct |
| CXSE.US | WisdomTree Trust | 20251119 | 0 | 40.67 | 40.7 | 40.39 | 40.53 | 29500 | 40.2059 | down | down | correct |
| DALI.US | First Trust Dorsey Wright DALI 1 ETF | 20251119 | 0 | 27.296 | 27.4 | 27.19 | 27.2646 | 8843 | 27.232 | down | down | correct |
| DAPP.US | VanEck Vectors ETF Trust | 20251119 | 0 | 17.25 | 17.725 | 16.45 | 16.86 | 726800 | 16.86 | down | down | correct |
| DAX.US | Global X DAX Germany ETF | 20251119 | 0 | 42.81 | 42.92 | 42.4608 | 42.6153 | 31700 | 42.5359 | down | down | correct |
| DDI.US | DoubleDown Interactive Co. Ltd. American Depository Shares | 20251119 | 0 | 9.35 | 9.36 | 9.135 | 9.225 | 39593 | 9.225 | down | down | correct |
| DDIV.US | First Trust Dorsey Wright Momentum & Dividend ETF | 20251119 | 0 | 39.2 | 39.218 | 39.113 | 39.1805 | 2241 | 38.9177 | down | down | correct |
| DEMZ.US | Democratic Large Cap Core ETF | 20251119 | 0 | 41.47 | 41.52 | 41.33 | 41.436 | 3100 | 41.0398 | down | down | correct |
| DGRE.US | WisdomTree Emerging Markets Quality Dividend Growth Fund | 20251119 | 0 | 29.78 | 29.858 | 29.65 | 29.754 | 9000 | 29.668 | down | down | correct |
| DGRS.US | WisdomTree Trust | 20251119 | 0 | 46.92 | 47.1199 | 46.57 | 46.7613 | 15855 | 46.4682 | down | down | correct |
| DGRW.US | WisdomTree U.S. Quality Dividend Growth Fund | 20251119 | 0 | 87.455 | 88.08 | 87.255 | 87.65 | 576625 | 87.2596 | up | up | correct |
| DMXF.US | iShares ESG Advanced MSCI EAFE Index ETF | 20251119 | 0 | 74.29 | 74.73 | 73.867 | 74.26 | 43700 | 71.8636 | down | down | correct |
| DRIV.US | Global X Funds | 20251119 | 0 | 28.41 | 28.9581 | 28.3501 | 28.5788 | 27696 | 28.4408 | up | up | correct |
| DVLU.US | First Trust Dorsey Wright Momentum & Value ETF | 20251119 | 0 | 33.02 | 33.0522 | 33.02 | 33.0522 | 111 | 32.9744 | up | up | correct |
| DVOL.US | First Trust Exchange | 20251119 | 0 | 34.21 | 34.23 | 34.05 | 34.1 | 7100 | 34.0025 | down | down | correct |
| DVY.US | iShares Trust | 20251119 | 0 | 139.09 | 139.385 | 137.86 | 138.43 | 574793 | 136.8811 | down | up | incorrect |
| DWAS.US | Invesco DWA SmallCap Momentum ETF | 20251119 | 0 | 91.51 | 92.47 | 91.13 | 91.28 | 15100 | 91.28 | down | up | incorrect |
| DWAW.US | AdvisorShares Trust | 20251119 | 0 | 42.65 | 42.65 | 42.5 | 42.617 | 3900 | 42.2936 | down | up | incorrect |
| DWSH.US | AdvisorShares Dorsey Wright Short ETF | 20251119 | 0 | 7.36 | 7.42 | 7.36 | 7.4003 | 24231 | 6.9585 | up | up | correct |
| DWUS.US | AdvisorShares Trust | 20251119 | 0 | 52.94 | 52.94 | 52.733 | 52.733 | 200 | 52.7175 | down | down | correct |
| DXJS.US | WisdomTree Trust | 20251119 | 0 | 42.98 | 43.486 | 42.98 | 43.486 | 7476 | 43.2594 | up | up | correct |
| EBIZ.US | Global X Funds | 20251119 | 0 | 31.67 | 31.67 | 31.325 | 31.4252 | 7036 | 31.3598 | down | down | correct |
| ECOW.US | Pacer Emerging Markets Cash Cows 100 ETF | 20251119 | 0 | 24.918 | 24.947 | 24.847 | 24.89 | 6300 | 24.0428 | down | down | correct |
| EEMA.US | iShares MSCI Emerging Markets Asia ETF | 20251119 | 0 | 92.2 | 92.8471 | 92.12 | 92.27 | 45127 | 91.0625 | up | up | correct |
| EFAS.US | Global X MSCI SuperDividend EAFE ETF | 20251119 | 0 | 18.58 | 18.6 | 18.4 | 18.445 | 22857 | 18.084 | down | down | correct |
| EMB.US | iShares J.P. Morgan USD Emerging Markets Bond ETF | 20251119 | 0 | 96.06 | 96.1789 | 95.985 | 96.12 | 8184796 | 94.5701 | up | up | correct |
| EMCB.US | WisdomTree Emerging Markets Corporate Bond Fund | 20251119 | 0 | 66.815 | 66.98 | 66.8 | 66.8 | 3920 | 65.6542 | down | down | correct |
| EMIF.US | iShares Emerging Markets Infrastructure ETF | 20251119 | 0 | 26.59 | 26.68 | 26.5801 | 26.6294 | 985 | 25.8344 | up | up | correct |
| EMXC.US | iShares MSCI Emerging Markets ex China ETF | 20251119 | 0 | 70.23 | 70.83 | 70.095 | 70.4 | 1167815 | 69.0847 | up | up | correct |
| EMXF.US | iShares Trust | 20251119 | 0 | 46.038 | 46.122 | 45.92 | 46.068 | 7300 | 45.0172 | up | up | correct |
| ENZL.US | iShares MSCI New Zealand ETF | 20251119 | 0 | 43.68 | 43.68 | 43.6663 | 43.6663 | 917 | 43.1175 | down | down | correct |
| EQRR.US | ProShares Equities for Rising Rates ETF | 20251119 | 0 | 61.84 | 61.85 | 61.8164 | 61.8164 | 214 | 61.6081 | down | down | correct |
| ESGD.US | iShares ESG Aware MSCI EAFE ETF | 20251119 | 0 | 92.01 | 92.415 | 91.47 | 91.87 | 184204 | 90.1579 | down | down | correct |
| ESGE.US | iShares ESG Aware MSCI EM ETF | 20251119 | 0 | 43.67 | 43.97 | 43.535 | 43.73 | 718485 | 42.9993 | up | down | incorrect |
| ESGU.US | iShares ESG Aware MSCI USA ETF | 20251119 | 0 | 144.49 | 145.99 | 144.12 | 144.98 | 396429 | 144.5366 | up | down | incorrect |
| ESMV.US | iShares ESG MSCI USA Min Vol Factor ETF | 20251119 | 0 | 28.434 | 28.434 | 28.434 | 28.434 | 100 | 28.3115 | |||
| ESPO.US | VanEck Vectors Video Gaming and eSports ETF | 20251119 | 0 | 107.93 | 107.93 | 107.15 | 107.4692 | 40343 | 106.1556 | down | up | incorrect |
| EUFN.US | iShares MSCI Europe Financials ETF | 20251119 | 0 | 33.55 | 33.58 | 33.2701 | 33.41 | 497791 | 32.9381 | down | down | correct |
| EWJV.US | iShares Trust | 20251119 | 0 | 38.86 | 39.112 | 38.83 | 38.935 | 36100 | 37.3144 | up | up | correct |
| EWZS.US | iShares MSCI Brazil Small | 20251119 | 0 | 13.7 | 13.72 | 13.59 | 13.645 | 89417 | 13.2714 | down | down | correct |
| FAAR.US | First Trust Exchange | 20251119 | 0 | 30.42 | 30.655 | 30.405 | 30.655 | 20370 | 27.9263 | up | up | correct |
| FAB.US | First Trust Exchange | 20251119 | 0 | 84.7479 | 84.7479 | 84.1812 | 84.4378 | 1279 | 83.9611 | down | down | correct |
| FAD.US | First Trust Multi Cap Growth AlphaDEX Fund | 20251119 | 0 | 155.1973 | 155.9115 | 154.01 | 154.506 | 5034 | 154.4977 | down | down | correct |
| FALN.US | iShares Fallen Angels USD Bond ETF | 20251119 | 0 | 27.19 | 27.2279 | 27.15 | 27.19 | 1131730 | 26.6121 | |||
| FCA.US | First Trust Exchange | 20251119 | 0 | 28.69 | 29.05 | 28.69 | 29.01 | 2300 | 28.8772 | up | up | correct |
| FCAL.US | First Trust Exchange | 20251119 | 0 | 49.39 | 49.5 | 49.39 | 49.445 | 18923 | 48.8957 | up | up | correct |
| FCEF.US | First Trust CEF Income Opportunity ETF | 20251119 | 0 | 22.33 | 22.43 | 22.33 | 22.38 | 1655 | 21.9935 | up | up | correct |
| FCVT.US | First Trust SSI Strategic Convertible Securities ETF | 20251119 | 0 | 42.15 | 42.41 | 42.02 | 42.233 | 9764 | 42.0562 | up | up | correct |
| FDIV.US | First Trust Strategic Income ETF | 20251119 | 0 | 26.11 | 26.11 | 25.9601 | 26.0075 | 9712 | 25.8121 | down | down | correct |
| FDNI.US | First Trust Dow Jones International Internet ETF | 20251119 | 0 | 34.841 | 34.841 | 34.45 | 34.66 | 56246 | 34.2829 | down | down | correct |
| FDT.US | First Trust Exchange | 20251119 | 0 | 75.93 | 76.54 | 75.71 | 76.155 | 21348 | 75.1042 | up | up | correct |
| FDTS.US | First Trust Developed Markets ex | 20251119 | 0 | 55.4 | 55.4 | 55.3215 | 55.3215 | 270 | 54.7184 | down | down | correct |
| FEM.US | First Trust Emerging Markets AlphaDEX Fund | 20251119 | 0 | 26.68 | 26.82 | 26.57 | 26.67 | 41500 | 26.4642 | down | down | correct |
| FEMB.US | First Trust Emerging Markets Local Currency Bond ETF | 20251119 | 0 | 29.63 | 29.8399 | 29.39 | 29.6716 | 38967 | 29.1047 | up | up | correct |
| FEMS.US | First Trust Exchange | 20251119 | 0 | 42.06 | 42.23 | 41.595 | 41.8267 | 11059 | 41.1938 | down | down | correct |
| FEP.US | First Trust Europe AlphaDEX Fund | 20251119 | 0 | 50.16 | 50.34 | 49.89 | 50.04 | 7700 | 49.5278 | down | down | correct |
| FEUZ.US | First Trust Exchange | 20251119 | 0 | 57.91 | 58.05 | 57.77 | 57.9323 | 1704 | 57.4724 | up | up | correct |
| FEX.US | First Trust Large Cap Core AlphaDEX Fund | 20251119 | 0 | 113.76 | 114.24 | 113.11 | 113.622 | 13114 | 113.2375 | down | down | correct |
| FGM.US | First Trust Germany AlphaDEX Fund | 20251119 | 0 | 57.415 | 57.415 | 57.21 | 57.2216 | 816 | 57.1855 | down | down | correct |
| FICS.US | First Trust International Developed Cap Strength ETF | 20251119 | 0 | 38.2 | 38.2 | 37.874 | 38.048 | 26400 | 38.0152 | down | down | correct |
| FID.US | First Trust S&P International Dividend Aristocrats ETF | 20251119 | 0 | 20.13 | 20.13 | 19.95 | 20.035 | 29211 | 19.7388 | down | down | correct |
| FINX.US | Global X FinTech ETF | 20251119 | 0 | 29.07 | 29.21 | 28.5 | 28.92 | 54553 | 28.7559 | down | down | correct |
| FIXD.US | First Trust Exchange | 20251119 | 0 | 44.45 | 44.706 | 44.26 | 44.415 | 273508 | 43.7104 | down | down | correct |
| FJP.US | First Trust Japan AlphaDEX Fund | 20251119 | 0 | 65.91 | 66.14 | 65.74 | 66.14 | 2400 | 64.8627 | up | up | correct |
| FKU.US | First Trust United Kingdom AlphaDEX Fund | 20251119 | 0 | 46.19 | 46.19 | 46.19 | 46.19 | 100 | 45.762 | |||
| FLN.US | First Trust Latin America AlphaDEX Fund | 20251119 | 0 | 22.33 | 22.33 | 22.0898 | 22.1144 | 573 | 21.8148 | down | up | incorrect |
| FMB.US | First Trust Managed Municipal ETF | 20251119 | 0 | 51.33 | 51.34 | 51.23 | 51.2392 | 120074 | 50.6406 | down | up | incorrect |
| FMHI.US | First Trust Exchange | 20251119 | 0 | 48.11 | 48.14 | 48 | 48.07 | 44225 | 47.3875 | down | up | incorrect |
| FNK.US | First Trust Mid Cap Value AlphaDEX Fund | 20251119 | 0 | 52.48 | 52.58 | 52.295 | 52.5283 | 2015 | 52.2647 | up | down | incorrect |
| FNX.US | First Trust Mid Cap Core AlphaDEX Fund | 20251119 | 0 | 119.36 | 119.9999 | 118.9601 | 119.4949 | 16153 | 119.1368 | up | up | correct |
| FNY.US | First Trust Mid Cap Growth AlphaDEX Fund | 20251119 | 0 | 87.07 | 87.71 | 86.76 | 87.21 | 15300 | 87.21 | up | up | correct |
| FPA.US | First Trust Asia Pacific Ex | 20251119 | 0 | 37.8267 | 40.14 | 37.8267 | 37.9517 | 5409 | 36.9633 | up | up | correct |
| FPXE.US | First Trust IPOX Europe Equity Opportunities ETF | 20251119 | 0 | 29.8149 | 29.8149 | 29.8149 | 29.8149 | 24 | 29.72 | |||
| FPXI.US | First Trust International Equity Opportunities ETF | 20251119 | 0 | 57.97 | 58.455 | 57.7295 | 57.9704 | 5514 | 57.9047 | up | up | correct |
| FSZ.US | First Trust Switzerland AlphaDEX Fund | 20251119 | 0 | 75.62 | 75.77 | 75.62 | 75.77 | 700 | 75.4956 | up | up | correct |
| FTA.US | First Trust Large Cap Value AlphaDEX Fund | 20251119 | 0 | 82.71 | 82.71 | 81.845 | 82.1445 | 19569 | 81.6521 | down | down | correct |
| FTAG.US | First Trust Exchange | 20251119 | 0 | 25.61 | 25.61 | 25.37 | 25.4649 | 1296 | 25.4002 | down | down | correct |
| FTC.US | First Trust Large Cap Growth AlphaDEX Fund | 20251119 | 0 | 153.31 | 154.995 | 153.21 | 154.2408 | 32463 | 154.2098 | up | up | correct |
| FTCS.US | First Trust Capital Strength ETF | 20251119 | 0 | 90.72 | 90.7797 | 90.055 | 90.352 | 551686 | 90.099 | down | down | correct |
| FTGC.US | First Trust Global Tactical Commodity Strategy Fund | 20251119 | 0 | 27.01 | 27.0597 | 26.8348 | 26.93 | 293034 | 23.2237 | down | down | correct |
| FTHI.US | First Trust BuyWrite Income ETF | 20251119 | 0 | 23.26 | 23.49 | 23.245 | 23.37 | 640585 | 22.6765 | up | up | correct |
| FTRI.US | First Trust Exchange | 20251119 | 0 | 14.93 | 14.93 | 14.7484 | 14.8101 | 15253 | 14.7035 | down | up | incorrect |
| FTSL.US | First Trust Senior Loan Fund | 20251119 | 0 | 45.97 | 45.978 | 45.94 | 45.97 | 147271 | 45.0147 | |||
| FTSM.US | First Trust Enhanced Short Maturity ETF | 20251119 | 0 | 60 | 60.03 | 60 | 60.015 | 483507 | 59.224 | up | down | incorrect |
| FTXG.US | First Trust Nasdaq Food & Beverage ETF | 20251119 | 0 | 21.25 | 21.3165 | 21.2197 | 21.2197 | 2882 | 21.0279 | down | down | correct |
| FTXH.US | First Trust Nasdaq Pharmaceuticals ETF | 20251119 | 0 | 31.77 | 31.77 | 31.546 | 31.6089 | 1049 | 31.4835 | down | up | incorrect |
| FTXL.US | First Trust Nasdaq Semiconductor ETF | 20251119 | 0 | 116.12 | 119.275 | 116.0308 | 117.66 | 183136 | 117.5551 | up | down | incorrect |
| FTXN.US | First Trust Nasdaq Oil & Gas ETF | 20251119 | 0 | 28.01 | 28.18 | 27.77 | 28.1547 | 9071 | 27.9426 | up | down | incorrect |
| FTXO.US | First Trust Nasdaq Bank ETF | 20251119 | 0 | 34 | 34.34 | 34 | 34.2849 | 37345 | 34.0804 | up | down | incorrect |
| FTXR.US | First Trust Nasdaq Transportation ETF | 20251119 | 0 | 34.84 | 34.95 | 34.71 | 34.7342 | 3504 | 34.5847 | down | up | incorrect |
| FV.US | First Trust Dorsey Wright Focus 5 ETF | 20251119 | 0 | 59.84 | 60.087 | 59.295 | 59.68 | 149621 | 59.5526 | down | up | incorrect |
| FVC.US | First Trust Dorsey Wright Dynamic Focus 5 ETF | 20251119 | 0 | 35.42 | 35.545 | 35.35 | 35.43 | 23293 | 35.1193 | up | up | correct |
| FYC.US | First Trust Small Cap Growth AlphaDEX Fund | 20251119 | 0 | 89.55 | 90.25 | 89.02 | 89.38 | 23600 | 89.38 | down | down | correct |
| FYT.US | First Trust Small Cap Value AlphaDEX Fund | 20251119 | 0 | 53.12 | 53.2201 | 52.73 | 53.009 | 4070 | 52.7173 | down | down | correct |
| FYX.US | First Trust Exchange | 20251119 | 0 | 105.47 | 106.055 | 104.86 | 105.2968 | 12982 | 104.9651 | down | down | correct |
| GLDI.US | Credit Suisse X | 20251119 | 0 | 171.99 | 172.95 | 170.5 | 171.9 | 14400 | 158.6747 | down | down | correct |
| GNMA.US | iShares GNMA Bond ETF | 20251119 | 0 | 44.59 | 44.59 | 44.36 | 44.4166 | 29985 | 43.8033 | down | down | correct |
| GNOM.US | Global X Genomics & Biotechnology ETF | 20251119 | 0 | 42.88 | 43.1799 | 42.54 | 42.54 | 6099 | 42.0011 | down | down | correct |
| GRID.US | First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund | 20251119 | 0 | 149.43 | 150.4792 | 148.6978 | 149.37 | 335483 | 149.0455 | down | down | correct |
| GXTG.US | Global X Funds | 20251119 | 0 | 24.52 | 24.5573 | 24.52 | 24.5573 | 562 | 24.2835 | up | down | incorrect |
| HERD.US | Pacer Cash Cows Fund of Funds ETF | 20251119 | 0 | 42.484 | 42.485 | 42.33 | 42.458 | 1500 | 41.3479 | down | up | incorrect |
| HERO.US | Global X Funds | 20251119 | 0 | 30.65 | 30.7 | 30.3 | 30.435 | 8600 | 30.0984 | down | up | incorrect |
| HLAL.US | Wahed FTSE USA Shariah ETF | 20251119 | 0 | 59.74 | 60.65 | 59.7 | 59.92 | 53000 | 59.8464 | up | up | correct |
| HNDL.US | Strategy Shares | 20251119 | 0 | 21.89 | 21.963 | 21.85 | 21.87 | 52800 | 21.4903 | down | down | correct |
| HYDR.US | Global X Hydrogen ETF | 20251119 | 0 | 37 | 38.403 | 36.643 | 37.587 | 38500 | 36.5235 | up | up | correct |
| HYLS.US | First Trust Tactical High Yield ETF | 20251119 | 0 | 41.69 | 41.7482 | 41.6309 | 41.72 | 167677 | 40.8251 | up | down | incorrect |
| HYXF.US | iShares ESG Advanced High Yield Corporate Bond ETF | 20251119 | 0 | 46.985 | 47 | 46.91 | 46.923 | 6200 | 45.9965 | down | up | incorrect |
| HYZD.US | WisdomTree Interest Rate Hedged High Yield Bond Fund | 20251119 | 0 | 22.44 | 22.47 | 22.41 | 22.4352 | 25893 | 22.013 | down | down | correct |
| IBB.US | iShares Biotechnology ETF | 20251119 | 0 | 166.05 | 166.77 | 164.39 | 165.22 | 1945690 | 165.0415 | down | down | correct |
| IBBQ.US | Invesco Nasdaq Biotechnology ETF | 20251119 | 0 | 28.12 | 28.12 | 27.615 | 27.714 | 24000 | 27.6259 | down | down | correct |
| IBTA.US | iShares Trust | 20251119 | 0 | 25.5 | 25.7 | 24.2 | 24.36 | 439006 | 24.36 | down | down | correct |
| IBTF.US | iShares Trust | 20251119 | 0 | 23.33 | 23.34 | 23.33 | 23.33 | 1394300 | 23.2546 | |||
| IBTG.US | iShares Trust | 20251119 | 0 | 22.91 | 22.91 | 22.9 | 22.905 | 834100 | 22.6104 | down | down | correct |
| IBTH.US | iShares Trust | 20251119 | 0 | 22.48 | 22.49 | 22.47 | 22.475 | 507400 | 22.2018 | down | down | correct |
| IBTI.US | iShares Trust | 20251119 | 0 | 22.39 | 22.395 | 22.37 | 22.38 | 356500 | 22.11 | down | down | correct |
| IBTJ.US | iShares Trust | 20251119 | 0 | 21.98 | 21.98 | 21.95 | 21.955 | 393600 | 21.6938 | down | down | correct |
| IBTK.US | iShares iBonds Dec 2030 Term Treasury ETF | 20251119 | 0 | 19.91 | 19.91 | 19.87 | 19.875 | 104725 | 19.6391 | down | down | correct |
| IBTL.US | iShares iBonds Dec 2031 Term Treasury ETF | 20251119 | 0 | 20.61 | 20.629 | 20.58 | 20.58 | 139700 | 20.3254 | down | down | correct |
| ICLN.US | iShares Global Clean Energy ETF | 20251119 | 0 | 16.52 | 16.81 | 16.52 | 16.56 | 1530595 | 16.4319 | up | up | correct |
| IEF.US | iShares 7 | 20251119 | 0 | 96.81 | 96.86 | 96.6 | 96.64 | 13075930 | 95.4542 | down | down | correct |
| IEI.US | iShares 3 | 20251119 | 0 | 119.75 | 119.775 | 119.55 | 119.62 | 1876439 | 118.2115 | down | down | correct |
| IEUS.US | iShares MSCI Europe Small | 20251119 | 0 | 64.438 | 64.47 | 64.21 | 64.4352 | 3347 | 63.6637 | down | down | correct |
| IFGL.US | iShares International Developed Real Estate ETF | 20251119 | 0 | 22.65 | 22.709 | 22.51 | 22.5785 | 2707 | 22.2714 | down | down | correct |
| IFV.US | First Trust Dorsey Wright International Focus 5 ETF | 20251119 | 0 | 24.02 | 24.02 | 23.7 | 23.7331 | 9419 | 23.5882 | down | down | correct |
| IGF.US | iShares Trust | 20251119 | 0 | 61.48 | 61.67 | 61.205 | 61.4 | 733239 | 60.4179 | down | down | correct |
| IGIB.US | iShares 5 | 20251119 | 0 | 53.9 | 53.9099 | 53.78 | 53.81 | 1959581 | 52.9732 | down | down | correct |
| IGOV.US | iShares International Treasury Bond ETF | 20251119 | 0 | 42.02 | 42.2099 | 41.57 | 41.66 | 169909 | 41.0802 | down | down | correct |
| IGSB.US | iShares 1 | 20251119 | 0 | 52.92 | 52.93 | 52.86 | 52.88 | 1694013 | 52.087 | down | down | correct |
| IHYF.US | Invesco High Yield Bond Factor ETF | 20251119 | 0 | 22.51 | 22.54 | 22.51 | 22.515 | 8189 | 22.0195 | up | up | correct |
| IJT.US | iShares S&P Small | 20251119 | 0 | 134.81 | 135.81 | 134.22 | 134.64 | 95978 | 134.2502 | down | down | correct |
| IMCV.US | iShares Morningstar Mid | 20251119 | 0 | 78.93 | 78.97 | 78.24 | 78.49 | 19100 | 77.9826 | down | down | correct |
| INDY.US | iShares India 50 ETF | 20251119 | 0 | 53.72 | 53.92 | 53.715 | 53.79 | 79865 | 49.6796 | up | up | correct |
| INFR.US | Legg Mason Global Infrastructure ETF | 20251119 | 0 | 27.195 | 27.195 | 27.195 | 27.195 | 100 | 26.7252 | |||
| IPKW.US | Invesco International BuyBack Achievers ETF | 20251119 | 0 | 52.13 | 52.419 | 51.91 | 52.0836 | 34690 | 51.3948 | down | down | correct |
| ISHG.US | iShares 1 | 20251119 | 0 | 75.03 | 75.09 | 74.75 | 74.785 | 128623 | 73.7106 | down | down | correct |
| ISTB.US | iShares Core 1 | 20251119 | 0 | 48.78 | 48.79 | 48.74 | 48.75 | 296138 | 48.0788 | down | down | correct |
| IUS.US | Invesco RAFI Strategic US ETF | 20251119 | 0 | 55.2 | 55.5699 | 55.05 | 55.2403 | 28733 | 55.0364 | up | up | correct |
| IUSB.US | iShares Core Total USD Bond Market ETF | 20251119 | 0 | 46.67 | 46.69 | 46.5901 | 46.62 | 3381181 | 45.9833 | down | down | correct |
| IUSG.US | iShares Core S&P U.S. Growth ETF | 20251119 | 0 | 162.3 | 164.5 | 161.92 | 163.25 | 501406 | 162.9921 | up | up | correct |
| IUSV.US | iShares Core S&P U.S. Value ETF | 20251119 | 0 | 99.7 | 100.075 | 99.1045 | 99.5 | 671603 | 98.9691 | down | down | correct |
| IXUS.US | iShares Core MSCI Total International Stock ETF | 20251119 | 0 | 82.3 | 82.7 | 81.88 | 82.23 | 1151613 | 80.7138 | down | down | correct |
| JKI.US | iShares Morningstar Mid | 20251119 | 0 | 78.93 | 78.97 | 78.24 | 78.49 | 19143 | 78.49 | down | down | correct |
| JOET.US | Virtus ETF Trust II | 20251119 | 0 | 41.22 | 41.453 | 41 | 41.24 | 17100 | 40.9742 | up | up | correct |
| JSML.US | Janus Henderson Small Cap Growth Alpha ETF | 20251119 | 0 | 71.19 | 71.6392 | 70.82 | 70.8609 | 7238 | 70.7422 | down | down | correct |
| KBWB.US | Invesco Exchange | 20251119 | 0 | 75.29 | 76.15 | 75.29 | 75.96 | 1362667 | 75.5645 | up | up | correct |
| KBWD.US | Invesco KBW High Dividend Yield Financial ETF | 20251119 | 0 | 13.32 | 13.405 | 13.235 | 13.2747 | 311667 | 12.7197 | down | up | incorrect |
| KBWP.US | Invesco KBW Property & Casualty Insurance ETF | 20251119 | 0 | 122.1253 | 122.45 | 121.4401 | 121.9049 | 22981 | 121.3268 | down | up | incorrect |
| KBWR.US | Invesco KBW Regional Banking ETF | 20251119 | 0 | 57.1389 | 57.5472 | 57.1389 | 57.5472 | 702 | 57.1459 | up | down | incorrect |
| KBWY.US | Invesco KBW Premium Yield Equity REIT ETF | 20251119 | 0 | 15.41 | 15.41 | 15.1405 | 15.17 | 210445 | 14.6988 | down | down | correct |
| KRMA.US | Global X Conscious Companies ETF | 20251119 | 0 | 42.76 | 42.87 | 42.54 | 42.5851 | 6197 | 41.6659 | down | up | incorrect |
| KROP.US | Global X Funds | 20251119 | 0 | 30.02 | 30.02 | 29.85 | 29.8759 | 1571 | 29.2869 | down | up | incorrect |
| LDEM.US | iShares ESG MSCI EM Leaders ETF | 20251119 | 0 | 58.72 | 58.72 | 58.28 | 58.426 | 1300 | 57.1568 | down | up | incorrect |
| LDSF.US | First Trust Exchange | 20251119 | 0 | 19.1 | 19.16 | 19.1 | 19.145 | 43300 | 18.8559 | up | down | incorrect |
| LEGR.US | First Trust Exchange | 20251119 | 0 | 56.539 | 56.57 | 56.05 | 56.3397 | 3964 | 56.0912 | down | up | incorrect |
| LMBS.US | First Trust Low Duration Opportunities ETF | 20251119 | 0 | 50.03 | 50.06 | 49.85 | 50.005 | 565538 | 49.3306 | down | down | correct |
| LRGE.US | ClearBridge Large Cap Growth ESG ETF | 20251119 | 0 | 80.3399 | 81.0138 | 80.295 | 80.7287 | 9826 | 80.6281 | up | up | correct |
| LVHD.US | Legg Mason Low Volatility High Dividend ETF | 20251119 | 0 | 40.07 | 40.07 | 39.8209 | 39.9156 | 37708 | 39.4885 | down | down | correct |
| MBB.US | iShares Trust | 20251119 | 0 | 95.22 | 95.246 | 94.9811 | 95.08 | 6572901 | 93.7561 | down | down | correct |
| MCHI.US | iShares MSCI China ETF | 20251119 | 0 | 62.09 | 62.255 | 61.74 | 61.91 | 2087144 | 61.1624 | down | down | correct |
| MDIV.US | First Trust Multi | 20251119 | 0 | 15.8 | 15.8 | 15.68 | 15.7081 | 160818 | 15.3876 | down | down | correct |
| MILN.US | Global X Millennials Consumer ETF | 20251119 | 0 | 45.02 | 45.1 | 44.52 | 44.9095 | 4854 | 44.8154 | down | down | correct |
| NFTY.US | First Trust Exchange | 20251119 | 0 | 59.28 | 59.68 | 59.28 | 59.65 | 10000 | 58.91 | up | up | correct |
| NXTG.US | First Trust Exchange | 20251119 | 0 | 103.4453 | 103.644 | 102.71 | 103.1718 | 22897 | 102.6663 | down | down | correct |
| ONEQ.US | Fidelity Nasdaq Composite Index ETF | 20251119 | 0 | 88.36 | 89.96 | 88.055 | 88.79 | 293600 | 88.646 | up | up | correct |
| PDBC.US | Invesco Optimum Yield Diversified Commodity Strategy No K | 20251119 | 0 | 13.66 | 13.66 | 13.55 | 13.62 | 5661466 | 13.111 | down | down | correct |
| PDP.US | Invesco DWA Momentum ETF | 20251119 | 0 | 111.86 | 113.44 | 111.37 | 112.48 | 134400 | 112.48 | up | down | incorrect |
| PEY.US | Invesco High Yield Equity Dividend Achievers ETF | 20251119 | 0 | 19.9 | 19.9171 | 19.64 | 19.7 | 379793 | 19.3936 | down | up | incorrect |
| PEZ.US | Invesco DWA Consumer Cyclicals Momentum ETF | 20251119 | 0 | 93.1 | 93.1 | 92.46 | 92.46 | 400 | 92.46 | down | up | incorrect |
| PFF.US | iShares Preferred and Income Securities ETF | 20251119 | 0 | 30.58 | 30.64 | 30.49 | 30.49 | 4806193 | 30.0539 | down | down | correct |
| PFI.US | Invesco DWA Financial Momentum ETF | 20251119 | 0 | 53.811 | 54.2213 | 53.811 | 54.2213 | 902 | 54.1037 | up | up | correct |
| PFM.US | Invesco Dividend Achievers ETF | 20251119 | 0 | 50.19 | 50.4752 | 50.19 | 50.4175 | 42477 | 50.2371 | up | up | correct |
| PGJ.US | Invesco Golden Dragon China ETF | 20251119 | 0 | 29.84 | 29.84 | 29.4701 | 29.5782 | 7087 | 29.3738 | down | down | correct |
| PHO.US | Invesco Water Resources ETF | 20251119 | 0 | 70.06 | 70.1227 | 69.658 | 69.7738 | 45695 | 69.6926 | down | down | correct |
| PID.US | Invesco International Dividend Achievers ETF | 20251119 | 0 | 21.61 | 21.61 | 21.4001 | 21.49 | 76794 | 21.3737 | down | down | correct |
| PIE.US | Invesco DWA Emerging Markets Momentum ETF | 20251119 | 0 | 23.86 | 23.8752 | 23.67 | 23.8752 | 8081 | 23.6397 | up | up | correct |
| PIO.US | Invesco Global Water ETF | 20251119 | 0 | 43.715 | 43.78 | 43.37 | 43.53 | 8411 | 43.4915 | down | down | correct |
| PIZ.US | Invesco DWA Developed Markets Momentum ETF | 20251119 | 0 | 46.71 | 47.0699 | 46.4 | 46.6 | 36689 | 46.4063 | down | down | correct |
| PKW.US | Invesco BuyBack Achievers ETF | 20251119 | 0 | 127.43 | 127.8478 | 126.779 | 127.26 | 51772 | 127.0027 | down | down | correct |
| PNQI.US | Invesco NASDAQ Internet ETF | 20251119 | 0 | 52.7 | 53 | 52.14 | 52.33 | 26300 | 52.33 | down | down | correct |
| PPH.US | VanEck Vectors ETF Trust | 20251119 | 0 | 99.36 | 99.61 | 98.8 | 99.1 | 234179 | 98.8049 | down | down | correct |
| PRFZ.US | Invesco FTSE RAFI US 1500 Small | 20251119 | 0 | 43.55 | 43.775 | 43.2601 | 43.45 | 58318 | 43.3441 | down | down | correct |
| PRN.US | Invesco DWA Industrials Momentum ETF | 20251119 | 0 | 167.12 | 167.12 | 165.03 | 165.44 | 4000 | 165.44 | down | down | correct |
| PSC.US | Principal Exchange | 20251119 | 0 | 54.98 | 55.23 | 54.478 | 54.7556 | 71107 | 54.6805 | down | down | correct |
| PSCC.US | Invesco S&P SmallCap Consumer Staples ETF | 20251119 | 0 | 31 | 31 | 30.661 | 30.7139 | 2395 | 30.5782 | down | down | correct |
| PSCD.US | Invesco S&P SmallCap Consumer Discretionary ETF | 20251119 | 0 | 97.1034 | 97.1034 | 97.1034 | 97.1034 | 129 | 96.8451 | |||
| PSCE.US | Invesco S&P SmallCap Energy ETF | 20251119 | 0 | 42.81 | 42.81 | 42.195 | 42.69 | 26096 | 42.3954 | down | down | correct |
| PSCF.US | Invesco S&P SmallCap Financials ETF | 20251119 | 0 | 54.62 | 54.6485 | 54.62 | 54.6485 | 560 | 54.3756 | up | up | correct |
| PSCH.US | Invesco S&P SmallCap Health Care ETF | 20251119 | 0 | 41.92 | 42 | 41.78 | 41.89 | 10100 | 41.89 | down | down | correct |
| PSCI.US | Invesco S&P SmallCap Industrials ETF | 20251119 | 0 | 140.48 | 141.2102 | 140.1604 | 140.3355 | 1531 | 138.7249 | down | down | correct |
| PSCM.US | Invesco S&P SmallCap Materials ETF | 20251119 | 0 | 75.101 | 75.101 | 74.4313 | 74.4313 | 124 | 74.1779 | down | down | correct |
| PSCT.US | Invesco S&P SmallCap Information Technology ETF | 20251119 | 0 | 55.16 | 56.11 | 54.71 | 54.74 | 22600 | 54.74 | down | up | incorrect |
| PSCU.US | Invesco S&P SmallCap Utilities & Communication Services ETF | 20251119 | 0 | 57.19 | 57.19 | 56.3784 | 56.3784 | 2027 | 56.1514 | down | down | correct |
| PSET.US | Principal Exchange | 20251119 | 0 | 74.3432 | 74.3432 | 74.0799 | 74.3126 | 1069 | 74.1803 | down | down | correct |
| PSL.US | Invesco Exchange | 20251119 | 0 | 99.31 | 99.43 | 99.19 | 99.2774 | 4460 | 99.0482 | down | down | correct |
| PTF.US | Invesco Exchange | 20251119 | 0 | 72.85 | 74.43 | 72.43 | 72.96 | 18200 | 72.96 | up | down | incorrect |
| PTH.US | Invesco DWA Healthcare Momentum ETF | 20251119 | 0 | 50.73 | 50.94 | 50.442 | 50.74 | 28889 | 49.242 | up | down | incorrect |
| PUI.US | Invesco DWA Utilities Momentum ETF | 20251119 | 0 | 45.35 | 45.35 | 45.1204 | 45.1204 | 2629 | 44.8622 | down | down | correct |
| PXI.US | Invesco DWA Energy Momentum ETF | 20251119 | 0 | 46.51 | 46.68 | 46.29 | 46.5955 | 1863 | 46.3576 | up | up | correct |
| PY.US | Principal Exchange | 20251119 | 0 | 50.44 | 50.7 | 50.431 | 50.5502 | 16456 | 50.2815 | up | up | correct |
| PYZ.US | Invesco DWA Basic Materials Momentum ETF | 20251119 | 0 | 101.28 | 101.42 | 100.96 | 101.2555 | 2434 | 101.1154 | down | down | correct |
| QABA.US | First Trust NASDAQ ABA Community Bank Index Fund | 20251119 | 0 | 53.506 | 53.506 | 52.95 | 53.3878 | 8073 | 52.9506 | down | down | correct |
| QAT.US | iShares MSCI Qatar ETF | 20251119 | 0 | 18.938 | 18.99 | 18.91 | 18.955 | 4000 | 18.7287 | up | up | correct |
| QCLN.US | First Trust NASDAQ Clean Edge Green Energy Index Fund | 20251119 | 0 | 42.78 | 43.79 | 42.695 | 42.8401 | 78971 | 42.7997 | up | up | correct |
| QCLR.US | Global X NASDAQ 100® Collar 95 | 20251119 | 0 | 32.06 | 32.138 | 32.06 | 32.138 | 600 | 28.0465 | up | up | correct |
| QQEW.US | First Trust NASDAQ | 20251119 | 0 | 137.43 | 138.6485 | 136.8836 | 137.5684 | 58271 | 137.39 | up | up | correct |
| QQJG.US | Invesco ESG NASDAQ Next Gen 100 ETF | 20251119 | 0 | 26.71 | 26.71 | 26.48 | 26.4897 | 840 | 23.3108 | down | down | correct |
| QQMG.US | Invesco ESG NASDAQ 100 ETF | 20251119 | 0 | 41.29 | 41.91 | 41.13 | 41.497 | 40500 | 41.4531 | up | down | incorrect |
| QQQ.US | Invesco QQQ Trust Series 1 | 20251119 | 0 | 597.07 | 606.16 | 594.59 | 599.87 | 73111484 | 599.098 | up | up | correct |
| QQQA.US | ProShares Trust | 20251119 | 0 | 46.6 | 46.6 | 46.34 | 46.538 | 900 | 46.5353 | down | down | correct |
| QQQJ.US | Invesco NASDAQ Next Gen 100 ETF | 20251119 | 0 | 35.59 | 35.7399 | 35.24 | 35.4 | 65864 | 35.3376 | down | down | correct |
| QQQM.US | Invesco NASDAQ 100 ETF | 20251119 | 0 | 245.81 | 249.53 | 244.79 | 246.95 | 5309167 | 246.6361 | up | up | correct |
| QQXT.US | First Trust NASDAQ | 20251119 | 0 | 96.95 | 97.24 | 96.48 | 96.8 | 212700 | 96.13 | down | up | incorrect |
| QRMI.US | Global X NASDAQ 100® Risk Managed Income ETF | 20251119 | 0 | 15.96 | 16.04 | 15.96 | 16.04 | 2100 | 15.4062 | up | down | incorrect |
| QTEC.US | First Trust Exchange | 20251119 | 0 | 221.33 | 224.8 | 220.46 | 222.16 | 141200 | 222.16 | up | down | incorrect |
| QTR.US | Global X NASDAQ 100 Tail Risk ETF | 20251119 | 0 | 35.25 | 35.389 | 35.25 | 35.389 | 100 | 29.9035 | up | up | correct |
| QYLD.US | Global X NASDAQ 100 Covered Call ETF | 20251119 | 0 | 17.35 | 17.4755 | 17.315 | 17.41 | 8171825 | 16.7244 | up | up | correct |
| QYLG.US | Global X Funds | 20251119 | 0 | 29.48 | 29.77 | 29.36 | 29.59 | 29400 | 26.1848 | up | up | correct |
| RDVY.US | First Trust Rising Dividend Achievers ETF | 20251119 | 0 | 65.8 | 66.3 | 65.59 | 65.93 | 1461721 | 65.7434 | up | up | correct |
| REIT.US | ALPS Active REIT ETF | 20251119 | 0 | 26.46 | 26.46 | 26.177 | 26.233 | 14000 | 26.0281 | down | down | correct |
| RFDI.US | First Trust RiverFront Dynamic Developed International ETF | 20251119 | 0 | 76.74 | 76.8264 | 76.22 | 76.4496 | 11561 | 75.5055 | down | down | correct |
| RFEM.US | First Trust RiverFront Dynamic Emerging Markets ETF | 20251119 | 0 | 77.42 | 77.48 | 77.25 | 77.3942 | 1917 | 76.7636 | down | down | correct |
| RFEU.US | First Trust RiverFront Dynamic Europe ETF | 20251119 | 0 | 71.425 | 71.6225 | 71.425 | 71.6225 | 172 | 70.971 | up | up | correct |
| RING.US | iShares MSCI Global Gold Miners ETF | 20251119 | 0 | 66.37 | 67.35 | 65.19 | 65.81 | 303531 | 65.4693 | down | down | correct |
| RNDV.US | First Trust US Equity Dividend Select ETF | 20251119 | 0 | 34.22 | 34.24 | 34.03 | 34.1184 | 44449 | 34.1184 | down | down | correct |
| RNEM.US | First Trust Exchange | 20251119 | 0 | 55.3645 | 55.3645 | 55.3645 | 55.3645 | 442 | 55.033 | |||
| RNMC.US | First Trust Mid Cap US Equity Select ETF | 20251119 | 0 | 34.8 | 34.8 | 34.622 | 34.6832 | 1071 | 34.6832 | down | down | correct |
| RNRG.US | Global X Renewable Energy Producers ETF | 20251119 | 0 | 32.9735 | 32.9735 | 32.7684 | 32.9315 | 3918 | 32.5629 | down | down | correct |
| RNSC.US | First Trust Small Cap US Equity Select ETF | 20251119 | 0 | 29.66 | 29.66 | 29.5299 | 29.5299 | 161 | 29.5299 | down | up | incorrect |
| ROBT.US | First Trust Exchange | 20251119 | 0 | 50.05 | 50.38 | 49.58 | 49.951 | 73100 | 49.951 | down | up | incorrect |
| RTH.US | VanEck Vectors ETF Trust | 20251119 | 0 | 245.4 | 245.4 | 242.88 | 243.9806 | 4499 | 241.645 | down | down | correct |
| SARK.US | Tuttle Capital Short Innovation ETF | 20251119 | 0 | 32.32 | 33.06 | 31.99 | 32.55 | 803490 | 31.6061 | up | up | correct |
| SCZ.US | iShares MSCI EAFE Small | 20251119 | 0 | 74.57 | 74.9 | 74.145 | 74.4 | 954555 | 72.9748 | down | down | correct |
| SDG.US | iShares MSCI Global Impact ETF | 20251119 | 0 | 83.775 | 83.775 | 83.2891 | 83.5406 | 15444 | 82.7031 | down | down | correct |
| SDVY.US | First Trust Exchange | 20251119 | 0 | 36.9 | 37.07 | 36.6658 | 36.82 | 1297238 | 36.698 | down | down | correct |
| SHV.US | iShares Short Treasury Bond ETF | 20251119 | 0 | 110.32 | 110.33 | 110.32 | 110.33 | 2480250 | 108.9824 | up | up | correct |
| SHY.US | iShares Trust | 20251119 | 0 | 82.9 | 82.92 | 82.85 | 82.86 | 2679780 | 81.8901 | down | down | correct |
| SKOR.US | FlexShares Credit | 20251119 | 0 | 49.12 | 49.12 | 49.0342 | 49.051 | 35887 | 48.309 | down | down | correct |
| SKYU.US | ProShares Ultra Cloud Computing | 20251119 | 0 | 35.27 | 35.386 | 35.27 | 35.386 | 800 | 35.273 | up | up | correct |
| SKYY.US | First Trust Exchange | 20251119 | 0 | 127.18 | 128.52 | 126.23 | 126.9 | 315500 | 126.9 | down | down | correct |
| SLQD.US | iShares Trust | 20251119 | 0 | 50.73 | 50.74 | 50.6824 | 50.695 | 177178 | 49.9771 | down | down | correct |
| SLVO.US | Credit Suisse X | 20251119 | 0 | 96.94 | 96.94 | 94.5 | 95.65 | 85400 | 78.6174 | down | down | correct |
| SMH.US | VanEck Vectors Semiconductor ETF | 20251119 | 0 | 334.81 | 343.06 | 333.46 | 339.44 | 9842300 | 338.3871 | up | up | correct |
| SNSR.US | Global X Internet of Things ETF | 20251119 | 0 | 35.02 | 35.3 | 34.86 | 35.1311 | 15715 | 34.99 | up | up | correct |
| SOCL.US | Global X Funds | 20251119 | 0 | 53.52 | 53.74 | 53.2 | 53.305 | 4142 | 53.1817 | down | down | correct |
| SOXQ.US | Invesco PHLX Semiconductor ETF | 20251119 | 0 | 51.8 | 53.14 | 51.61 | 52.52 | 558200 | 52.4615 | up | up | correct |
| SOXX.US | iShares Semiconductor ETF | 20251119 | 0 | 278.14 | 285.14 | 276.82 | 281.61 | 5108100 | 281.198 | up | up | correct |
| SPC.US | CrossingBridge Pre | 20251119 | 0 | 21.9401 | 21.98 | 21.94 | 21.96 | 1252 | 19.2344 | up | up | correct |
| SPRX.US | Spear Alpha ETF | 20251119 | 0 | 36.45 | 37.508 | 36.315 | 36.75 | 104300 | 36.75 | up | up | correct |
| SQLV.US | Legg Mason ETF Investment Trust | 20251119 | 0 | 40.3791 | 40.3791 | 40.3791 | 40.3791 | 149 | 40.2436 | |||
| SQQQ.US | ProShares Trust | 20251119 | 0 | 15.33 | 15.52 | 14.62 | 15.12 | 39235980 | 73.9073 | down | down | correct |
| SRET.US | Global X SuperDividend REIT ETF | 20251119 | 0 | 21.7 | 21.77 | 21.5001 | 21.5822 | 26966 | 21.0134 | down | up | incorrect |
| SUSB.US | iShares ESG 1 | 20251119 | 0 | 25.24 | 25.25 | 25.21 | 25.22 | 139231 | 24.8444 | down | down | correct |
| SUSC.US | iShares ESG USD Corporate Bond ETF | 20251119 | 0 | 23.44 | 23.44 | 23.3805 | 23.385 | 164250 | 23.0437 | down | down | correct |
| SUSL.US | iShares ESG MSCI USA Leaders ETF | 20251119 | 0 | 117.9 | 118.44 | 116.85 | 117.496 | 28800 | 117.1511 | down | down | correct |
| TDIV.US | First Trust NASDAQ Technology Dividend Index Fund | 20251119 | 0 | 93.74 | 94.99 | 93.57 | 94.3011 | 85454 | 93.8392 | up | down | incorrect |
| TLT.US | iShares 20+ Year Treasury Bond ETF | 20251119 | 0 | 89.23 | 89.31 | 88.85 | 88.88 | 25782400 | 87.593 | down | up | incorrect |
| TQQQ.US | ProShares UltraPro QQQ | 20251119 | 0 | 98.65 | 103.15 | 97.43 | 100.05 | 184263600 | 49.9468 | up | down | incorrect |
| TUR.US | iShares Inc. | 20251119 | 0 | 33.55 | 33.75 | 33.55 | 33.66 | 110723 | 33.3176 | up | up | correct |
| UAE.US | iShares MSCI UAE ETF | 20251119 | 0 | 18.71 | 18.93 | 18.71 | 18.87 | 244100 | 18.6869 | up | up | correct |
| UCRD.US | VictoryShares ESG Corporate Bond ETF | 20251119 | 0 | 21.675 | 21.675 | 21.675 | 21.675 | 100 | 21.459 | |||
| UCYB.US | ProShares Ultra Nasdaq Cybersecurity | 20251119 | 0 | 56.83 | 56.84 | 56.22 | 56.22 | 3000 | 55.8339 | down | down | correct |
| UFO.US | Procure ETF Trust II | 20251119 | 0 | 32.74 | 33.405 | 32.485 | 32.67 | 71300 | 32.5944 | down | down | correct |
| USIG.US | iShares Broad USD Investment Grade Corporate Bond ETF | 20251119 | 0 | 51.89 | 51.92 | 51.8 | 51.83 | 890340 | 51.0349 | down | down | correct |
| USMC.US | Principal U.S. Mega | 20251119 | 0 | 66.74 | 67.4827 | 66.635 | 67.1145 | 76645 | 66.9784 | up | up | correct |
| USOI.US | Credit Suisse X | 20251119 | 0 | 49.75 | 49.75 | 48.75 | 49.083 | 48500 | 46.5909 | down | down | correct |
| USXF.US | iShares ESG Advanced MSCI USA ETF | 20251119 | 0 | 55.76 | 56.34 | 55.485 | 56.03 | 53800 | 55.8556 | up | up | correct |
| VCIT.US | Vanguard Intermediate | 20251119 | 0 | 83.78 | 83.7855 | 83.61 | 83.63 | 8150579 | 82.356 | down | down | correct |
| VCLT.US | Vanguard Long | 20251119 | 0 | 76.49 | 76.625 | 76.26 | 76.33 | 4156487 | 74.9941 | down | down | correct |
| VCSH.US | Vanguard Scottsdale Funds | 20251119 | 0 | 79.76 | 79.77 | 79.67 | 79.7 | 3818839 | 78.5519 | down | down | correct |
| VGIT.US | Vanguard Intermediate | 20251119 | 0 | 60.17 | 60.19 | 60.07 | 60.1 | 2562769 | 59.36 | down | down | correct |
| VGLT.US | Vanguard Scottsdale Funds | 20251119 | 0 | 56.82 | 56.87 | 56.61 | 56.65 | 2211080 | 55.8351 | down | up | incorrect |
| VGSH.US | Vanguard Short | 20251119 | 0 | 58.81 | 58.81 | 58.76 | 58.77 | 3127945 | 58.045 | down | down | correct |
| VIGI.US | Vanguard International Dividend Appreciation Index Fund ETF Shares | 20251119 | 0 | 88.63 | 88.82 | 88.08 | 88.4482 | 222522 | 87.9332 | down | down | correct |
| VMBS.US | Vanguard Mortgage | 20251119 | 0 | 47.04 | 47.04 | 46.93 | 46.98 | 1371387 | 46.342 | down | up | incorrect |
| VNQI.US | Vanguard Global ex | 20251119 | 0 | 46.88 | 46.9651 | 46.59 | 46.74 | 217885 | 44.6189 | down | down | correct |
| VONE.US | Vanguard Russell 1000 Index Fund ETF Shares | 20251119 | 0 | 299.39 | 301.8949 | 298.33 | 299.9924 | 65286 | 299.1461 | up | up | correct |
| VONG.US | Vanguard Scottsdale Funds | 20251119 | 0 | 118.735 | 120.48 | 118.49 | 119.46 | 1303469 | 119.3249 | up | up | correct |
| VONV.US | Vanguard Scottsdale Funds | 20251119 | 0 | 88.83 | 89.165 | 88.3301 | 88.69 | 719496 | 88.2187 | down | down | correct |
| VPN.US | Global X Funds | 20251119 | 0 | 20.38 | 20.45 | 20.12 | 20.33 | 269724 | 20.2 | down | down | correct |
| VRIG.US | Invesco Actively Managed Exchange | 20251119 | 0 | 25.14 | 25.15 | 25.14 | 25.15 | 207908 | 24.7555 | up | up | correct |
| VSDA.US | VictoryShares Dividend Accelerator ETF | 20251119 | 0 | 51.5 | 51.62 | 51.41 | 51.4938 | 2677 | 51.1093 | down | down | correct |
| VSMV.US | VictoryShares US Multi | 20251119 | 0 | 53.62 | 53.66 | 53.48 | 53.4903 | 8834 | 53.2982 | down | up | incorrect |
| VTC.US | Vanguard Scottsdale Funds | 20251119 | 0 | 77.92 | 77.94 | 77.72 | 77.7419 | 56135 | 76.5232 | down | up | incorrect |
| VTHR.US | Vanguard Russell 3000 Index Fund ETF Shares | 20251119 | 0 | 290.59 | 293.5882 | 290.23 | 291.72 | 30268 | 290.8558 | up | down | incorrect |
| VTIP.US | Vanguard Malvern Funds | 20251119 | 0 | 50.08 | 50.08 | 50.03 | 50.04 | 1873754 | 49.3301 | down | down | correct |
| VTWG.US | Vanguard Russell 2000 Growth Index Fund ETF Shares | 20251119 | 0 | 225.16 | 227.705 | 224.6 | 224.9017 | 10185 | 224.2799 | down | down | correct |
| VTWO.US | Vanguard Russell 2000 Index Fund ETF Shares | 20251119 | 0 | 94.41 | 95.55 | 93.99 | 94.38 | 1550128 | 94.0063 | down | down | correct |
| VTWV.US | Vanguard Russell 2000 Value Index Fund ETF Shares | 20251119 | 0 | 151.7665 | 151.7665 | 150.285 | 150.7004 | 10203 | 149.9159 | down | down | correct |
| VWOB.US | Vanguard Emerging Markets Government Bond Index Fund ETF Shares | 20251119 | 0 | 67.52 | 67.61 | 67.478 | 67.54 | 594444 | 66.2622 | up | up | correct |
| VXUS.US | Vanguard Total International Stock Index Fund ETF Shares | 20251119 | 0 | 73.165 | 73.5659 | 72.84 | 73.16 | 3832786 | 71.8405 | down | down | correct |
| VYMI.US | Vanguard International High Dividend Yield Index Fund ETF Shares | 20251119 | 0 | 85.7 | 85.97 | 85.235 | 85.51 | 1154810 | 84.6142 | down | down | correct |
| WCBR.US | WisdomTree Trust | 20251119 | 0 | 29.27 | 29.48 | 29.26 | 29.338 | 7500 | 29.338 | up | up | correct |
| WOOD.US | iShares Global Timber & Forestry ETF | 20251119 | 0 | 68.28 | 68.28 | 67.68 | 67.7116 | 5759 | 66.7152 | down | down | correct |
| XT.US | iShares Exponential Technologies ETF | 20251119 | 0 | 72.15 | 72.73 | 71.685 | 72.25 | 95835 | 67.1037 | up | up | correct |
| YLCO.US | Global X YieldCo & Renewable Energy Income ETF | 20251119 | 0 | 32.9735 | 32.9735 | 32.7684 | 32.9315 | 3918 | 32.5629 | down | down | correct |
| YLDE.US | ClearBridge Dividend Strategy ESG ETF | 20251119 | 0 | 52.87 | 53.0475 | 52.7252 | 52.9453 | 9178 | 51.6609 | up | up | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.