CollectAI
close-nasdaq_etfs
2025/11/20
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AADR.US | AdvisorShares Dorsey Wright ADR ETF | 20251120 | 0 | 85.05 | 85.05 | 80.72 | 80.72 | 1140 | 80.6201 | down | down | correct |
| AAXJ.US | iShares MSCI All Country Asia ex Japan ETF | 20251120 | 0 | 92.89 | 92.97 | 90.54 | 90.58 | 629590 | 89.4679 | down | down | correct |
| ACWI.US | iShares Trust | 20251120 | 0 | 139.49 | 139.76 | 135.44 | 135.5 | 6041291 | 134.3199 | down | down | correct |
| ACWX.US | iShares MSCI ACWI ex U.S. ETF | 20251120 | 0 | 65.55 | 65.56 | 64.07 | 64.07 | 1543584 | 63.0722 | down | down | correct |
| AGNG.US | Global X Aging Population ETF | 20251120 | 0 | 35.65 | 35.75 | 35.17 | 35.24 | 6800 | 35.0732 | down | down | correct |
| AGZD.US | WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund | 20251120 | 0 | 22.4585 | 22.4899 | 22.4 | 22.46 | 90598 | 22.1801 | up | up | correct |
| AIA.US | iShares Trust | 20251120 | 0 | 95.82 | 95.96 | 92.53 | 92.7478 | 138351 | 91.159 | down | down | correct |
| AIQ.US | Global X Artificial Intelligence & Technology ETF | 20251120 | 0 | 49.89 | 49.98 | 47.27 | 47.33 | 3491300 | 47.2885 | down | down | correct |
| AIRR.US | First Trust Exchange | 20251120 | 0 | 95.26 | 96.09 | 90.93 | 91.04 | 385219 | 91.0153 | down | down | correct |
| ALTY.US | Global X Funds | 20251120 | 0 | 11.87 | 11.945 | 11.78 | 11.78 | 43129 | 11.4852 | down | down | correct |
| ANGL.US | VanEck Vectors ETF Trust | 20251120 | 0 | 29.25 | 29.31 | 29.15 | 29.16 | 522213 | 28.5664 | down | down | correct |
| AQWA.US | Global X Funds | 20251120 | 0 | 18.7 | 18.74 | 18.45 | 18.472 | 161600 | 18.3065 | down | down | correct |
| BBH.US | VanEck Vectors Biotech ETF | 20251120 | 0 | 192.6345 | 193.3347 | 189.3208 | 189.3903 | 15367 | 188.4462 | down | down | correct |
| BGRN.US | iShares Trust | 20251120 | 0 | 48.056 | 48.07 | 47.952 | 48.015 | 19198 | 47.3454 | down | down | correct |
| BIB.US | ProShares Ultra Nasdaq Biotechnology | 20251120 | 0 | 78.19 | 79.369 | 74.975 | 74.975 | 33107 | 74.8527 | down | down | correct |
| BIS.US | ProShares UltraShort Nasdaq Biotechnology | 20251120 | 0 | 9.821 | 10.3 | 9.73 | 10.28 | 17622 | 10.1655 | up | down | incorrect |
| BJK.US | VanEck Vectors Gaming ETF | 20251120 | 0 | 40.655 | 40.79 | 39.89 | 39.9941 | 3601 | 38.6982 | down | up | incorrect |
| BKCH.US | Global X Blockchain ETF | 20251120 | 0 | 74.59 | 76.23 | 66.76 | 66.86 | 306700 | 65.6494 | down | up | incorrect |
| BLCN.US | Siren ETF Trust | 20251120 | 0 | 25.31 | 25.31 | 23.7 | 23.7 | 4800 | 23.0198 | down | up | incorrect |
| BND.US | Vanguard Bond Index Funds | 20251120 | 0 | 74.31 | 74.3999 | 74.2935 | 74.34 | 8461082 | 73.3893 | up | up | correct |
| BNDW.US | Vanguard Total World Bond ETF | 20251120 | 0 | 69.62 | 69.69 | 69.62 | 69.6482 | 64452 | 68.3138 | up | up | correct |
| BNDX.US | Vanguard Total International Bond Index Fund ETF Shares | 20251120 | 0 | 49.43 | 49.48 | 49.43 | 49.46 | 5215581 | 48.1766 | up | up | correct |
| BOTZ.US | Global X Robotics & Artificial Intelligence ETF | 20251120 | 0 | 34.48 | 34.58 | 33.04 | 33.08 | 1002015 | 32.9378 | down | up | incorrect |
| BSCP.US | Invesco BulletShares 2025 Corporate Bond ETF | 20251120 | 0 | 20.74 | 20.75 | 20.73 | 20.73 | 1673118 | 20.6285 | down | down | correct |
| BSCQ.US | Invesco BulletShares 2026 Corporate Bond ETF | 20251120 | 0 | 19.61 | 19.61 | 19.6 | 19.605 | 933081 | 19.3376 | down | down | correct |
| BSCR.US | Invesco BulletShares 2027 Corporate Bond ETF | 20251120 | 0 | 19.76 | 19.76 | 19.74 | 19.74 | 989093 | 19.4623 | down | down | correct |
| BSCS.US | Invesco BulletShares 2028 Corporate Bond ETF | 20251120 | 0 | 20.61 | 20.61 | 20.59 | 20.6 | 647438 | 20.3031 | down | down | correct |
| BSCT.US | Invesco BulletShares 2029 Corporate Bond ETF | 20251120 | 0 | 18.84 | 18.84 | 18.82 | 18.83 | 499100 | 18.5559 | down | down | correct |
| BSCU.US | Invesco BulletShares 2030 Corporate Bond ETF | 20251120 | 0 | 16.93 | 16.937 | 16.905 | 16.92 | 702500 | 16.6708 | down | down | correct |
| BSCV.US | Invesco BulletShares 2031 Corporate Bond ETF | 20251120 | 0 | 16.7 | 16.71 | 16.675 | 16.7 | 1204500 | 16.451 | |||
| BSJP.US | Invesco BulletShares 2025 High Yield Corporate Bond ETF | 20251120 | 0 | 23.095 | 23.11 | 23.09 | 23.1 | 148583 | 23.0032 | up | up | correct |
| BSJQ.US | Invesco BulletShares 2026 High Yield Corporate Bond ETF | 20251120 | 0 | 23.37 | 23.3882 | 23.34 | 23.35 | 570808 | 22.9207 | down | down | correct |
| BSJR.US | Invesco BulletShares 2027 High Yield Corporate Bond ETF | 20251120 | 0 | 22.63 | 22.63 | 22.575 | 22.582 | 101300 | 22.1633 | down | up | incorrect |
| BSJS.US | Invesco BulletShares 2028 High Yield Corporate Bond ETF | 20251120 | 0 | 21.98 | 21.998 | 21.93 | 21.94 | 77600 | 21.4984 | down | up | incorrect |
| BSJT.US | Invesco BulletShares 2029 High Yield Corporate Bond ETF | 20251120 | 0 | 21.44 | 21.49 | 21.39 | 21.41 | 64100 | 20.9505 | down | up | incorrect |
| BSMP.US | Invesco Exchange | 20251120 | 0 | 24.5436 | 24.5487 | 24.53 | 24.535 | 54534 | 24.4776 | down | down | correct |
| BSMQ.US | Invesco Exchange | 20251120 | 0 | 23.64 | 23.66 | 23.63 | 23.646 | 34400 | 23.4351 | up | up | correct |
| BSMR.US | Invesco Exchange | 20251120 | 0 | 23.68 | 23.69 | 23.66 | 23.678 | 131100 | 23.4702 | down | down | correct |
| BSMS.US | Invesco Exchange | 20251120 | 0 | 23.483 | 23.49 | 23.46 | 23.47 | 76800 | 23.2575 | down | down | correct |
| BSMT.US | Invesco Exchange | 20251120 | 0 | 23.11 | 23.155 | 23.1 | 23.115 | 119100 | 22.9154 | up | up | correct |
| BSMU.US | Invesco BulletShares 2030 Municipal Bond ETF | 20251120 | 0 | 22.008 | 22.02 | 21.95 | 21.999 | 81800 | 21.8061 | down | down | correct |
| BSMV.US | Invesco BulletShares 2031 Municipal Bond ETF | 20251120 | 0 | 21.13 | 21.15 | 21.12 | 21.135 | 129500 | 20.9398 | up | down | incorrect |
| BUG.US | Global X Funds | 20251120 | 0 | 31.84 | 31.95 | 30.7001 | 30.76 | 815793 | 30.7481 | down | up | incorrect |
| CARZ.US | First Trust NASDAQ Global Auto Index Fund | 20251120 | 0 | 74.38 | 74.8 | 70.9713 | 70.9713 | 2044 | 70.0096 | down | down | correct |
| CATH.US | Global X S&P 500 Catholic Values ETF | 20251120 | 0 | 81.41 | 81.7 | 78.88 | 78.9016 | 14230 | 78.5201 | down | down | correct |
| CDC.US | Victory Portfolios II | 20251120 | 0 | 65.2 | 65.6033 | 64.795 | 64.8148 | 8333 | 64.2276 | down | down | correct |
| CDL.US | Victory Portfolios II | 20251120 | 0 | 68.16 | 68.465 | 67.6289 | 67.6289 | 12642 | 67.021 | down | down | correct |
| CEFA.US | Global X S&P Catholic Values Developed ex | 20251120 | 0 | 35.93 | 36.09 | 35.2544 | 35.2544 | 2466 | 34.6326 | down | down | correct |
| CFA.US | VictoryShares US 500 Volatility Wtd ETF | 20251120 | 0 | 89.1 | 89.1001 | 87.2 | 87.3294 | 4321 | 87.0247 | down | down | correct |
| CFO.US | Victory Portfolios II | 20251120 | 0 | 72.276 | 72.276 | 70.778 | 70.778 | 7313 | 70.53 | down | down | correct |
| CIBR.US | First Trust Exchange | 20251120 | 0 | 74.27 | 74.5684 | 71.41 | 71.5 | 1090165 | 71.3037 | down | down | correct |
| CIL.US | Victory Portfolios II | 20251120 | 0 | 51.645 | 51.645 | 50.7386 | 50.7386 | 1449 | 50.6424 | down | up | incorrect |
| CLOU.US | Global X Funds | 20251120 | 0 | 22.61 | 22.705 | 21.845 | 21.89 | 71900 | 21.89 | down | up | incorrect |
| COMT.US | iShares GSCI Commodity Dynamic Roll Strategy ETF | 20251120 | 0 | 26.87 | 26.945 | 26.54 | 26.5559 | 127808 | 24.6244 | down | up | incorrect |
| CSB.US | VictoryShares US Small Cap High Div Volatility Wtd ETF | 20251120 | 0 | 56.88 | 57.28 | 56.14 | 56.1813 | 13087 | 55.6621 | down | down | correct |
| CTEC.US | Global X Funds | 20251120 | 0 | 54.88 | 55.63 | 52.0069 | 52.0069 | 6040 | 51.7391 | down | down | correct |
| CXSE.US | WisdomTree Trust | 20251120 | 0 | 40.57 | 40.65 | 39.65 | 39.68 | 17500 | 39.3627 | down | down | correct |
| DALI.US | First Trust Dorsey Wright DALI 1 ETF | 20251120 | 0 | 27.67 | 27.7101 | 26.6708 | 26.6708 | 2097 | 26.6389 | down | down | correct |
| DAPP.US | VanEck Vectors ETF Trust | 20251120 | 0 | 17.88 | 18.07 | 16.015 | 16.06 | 1374200 | 16.06 | down | down | correct |
| DAX.US | Global X DAX Germany ETF | 20251120 | 0 | 42.97 | 43.1346 | 42.02 | 42.035 | 57053 | 41.9566 | down | down | correct |
| DDI.US | DoubleDown Interactive Co. Ltd. American Depository Shares | 20251120 | 0 | 9.16 | 9.28 | 8.7 | 8.74 | 57118 | 8.74 | down | down | correct |
| DDIV.US | First Trust Dorsey Wright Momentum & Dividend ETF | 20251120 | 0 | 39.87 | 39.87 | 38.6916 | 38.6916 | 3079 | 38.4321 | down | down | correct |
| DEMZ.US | Democratic Large Cap Core ETF | 20251120 | 0 | 42.23 | 42.23 | 40.68 | 40.7 | 11400 | 40.3108 | down | down | correct |
| DGRE.US | WisdomTree Emerging Markets Quality Dividend Growth Fund | 20251120 | 0 | 30.09 | 30.14 | 29.38 | 29.408 | 7100 | 29.323 | down | down | correct |
| DGRS.US | WisdomTree Trust | 20251120 | 0 | 47.1 | 47.5 | 46.21 | 46.2383 | 22947 | 45.9485 | down | down | correct |
| DGRW.US | WisdomTree U.S. Quality Dividend Growth Fund | 20251120 | 0 | 88.62 | 88.9 | 86.735 | 86.81 | 698687 | 86.4233 | down | down | correct |
| DMXF.US | iShares ESG Advanced MSCI EAFE Index ETF | 20251120 | 0 | 74.7 | 74.7 | 72.8 | 72.922 | 25500 | 70.5687 | down | down | correct |
| DRIV.US | Global X Funds | 20251120 | 0 | 28.99 | 29.1699 | 27.55 | 27.6041 | 41062 | 27.4708 | down | down | correct |
| DVLU.US | First Trust Dorsey Wright Momentum & Value ETF | 20251120 | 0 | 32.62 | 32.76 | 32.5332 | 32.5332 | 3225 | 32.4566 | down | down | correct |
| DVOL.US | First Trust Exchange | 20251120 | 0 | 34.42 | 34.54 | 33.85 | 33.85 | 5900 | 33.7533 | down | down | correct |
| DVY.US | iShares Trust | 20251120 | 0 | 139.06 | 140.0375 | 137.23 | 137.33 | 661843 | 135.7934 | down | down | correct |
| DWAS.US | Invesco DWA SmallCap Momentum ETF | 20251120 | 0 | 93.53 | 93.53 | 88.62 | 88.68 | 16300 | 88.68 | down | down | correct |
| DWAW.US | AdvisorShares Trust | 20251120 | 0 | 43.26 | 43.26 | 41.829 | 41.829 | 3100 | 41.5116 | down | down | correct |
| DWSH.US | AdvisorShares Dorsey Wright Short ETF | 20251120 | 0 | 7.39 | 7.5 | 7.34 | 7.4711 | 76845 | 7.0251 | up | down | incorrect |
| DWUS.US | AdvisorShares Trust | 20251120 | 0 | 51.577 | 51.577 | 51.577 | 51.577 | 100 | 51.5618 | |||
| DXJS.US | WisdomTree Trust | 20251120 | 0 | 43.7 | 43.71 | 42.74 | 42.9188 | 53912 | 42.6952 | down | down | correct |
| EBIZ.US | Global X Funds | 20251120 | 0 | 31.78 | 31.78 | 30.54 | 30.5714 | 7304 | 30.5078 | down | down | correct |
| ECOW.US | Pacer Emerging Markets Cash Cows 100 ETF | 20251120 | 0 | 24.964 | 24.964 | 24.5 | 24.513 | 35300 | 23.6787 | down | down | correct |
| EEMA.US | iShares MSCI Emerging Markets Asia ETF | 20251120 | 0 | 93.42 | 93.6899 | 91.1075 | 91.1075 | 40115 | 89.9152 | down | down | correct |
| EFAS.US | Global X MSCI SuperDividend EAFE ETF | 20251120 | 0 | 18.58 | 18.5935 | 18.2846 | 18.2846 | 19748 | 17.9268 | down | down | correct |
| EMB.US | iShares J.P. Morgan USD Emerging Markets Bond ETF | 20251120 | 0 | 96.19 | 96.35 | 95.86 | 95.89 | 14799080 | 94.3438 | down | down | correct |
| EMCB.US | WisdomTree Emerging Markets Corporate Bond Fund | 20251120 | 0 | 67.14 | 67.14 | 66.66 | 66.82 | 6990 | 65.6739 | down | down | correct |
| EMIF.US | iShares Emerging Markets Infrastructure ETF | 20251120 | 0 | 26.933 | 26.933 | 26.5137 | 26.5137 | 890 | 25.7222 | down | down | correct |
| EMXC.US | iShares MSCI Emerging Markets ex China ETF | 20251120 | 0 | 71.3 | 71.405 | 69.525 | 69.55 | 1336878 | 68.2506 | down | down | correct |
| EMXF.US | iShares Trust | 20251120 | 0 | 46.46 | 46.46 | 45.454 | 45.454 | 2900 | 44.4172 | down | down | correct |
| ENZL.US | iShares MSCI New Zealand ETF | 20251120 | 0 | 44.15 | 44.32 | 43.67 | 43.75 | 34015 | 43.2001 | down | down | correct |
| EQRR.US | ProShares Equities for Rising Rates ETF | 20251120 | 0 | 60.99 | 61.34 | 60.6124 | 60.6124 | 2518 | 60.4082 | down | down | correct |
| ESGD.US | iShares ESG Aware MSCI EAFE ETF | 20251120 | 0 | 92.44 | 92.5399 | 90.48 | 90.5 | 185082 | 88.8135 | down | up | incorrect |
| ESGE.US | iShares ESG Aware MSCI EM ETF | 20251120 | 0 | 44.19 | 44.29 | 43.15 | 43.16 | 954517 | 42.4389 | down | up | incorrect |
| ESGU.US | iShares ESG Aware MSCI USA ETF | 20251120 | 0 | 147.36 | 147.7 | 142.49 | 142.64 | 884128 | 142.2038 | down | up | incorrect |
| ESMV.US | iShares ESG MSCI USA Min Vol Factor ETF | 20251120 | 0 | 28.2 | 28.211 | 28.2 | 28.211 | 200 | 28.0894 | up | up | correct |
| ESPO.US | VanEck Vectors Video Gaming and eSports ETF | 20251120 | 0 | 107.7 | 108.14 | 105.31 | 105.51 | 44519 | 104.2204 | down | down | correct |
| EUFN.US | iShares MSCI Europe Financials ETF | 20251120 | 0 | 33.62 | 33.76 | 32.96 | 32.97 | 675516 | 32.5043 | down | up | incorrect |
| EWJV.US | iShares Trust | 20251120 | 0 | 38.95 | 39.1 | 38.29 | 38.311 | 47600 | 36.7164 | down | down | correct |
| EWZS.US | iShares MSCI Brazil Small | 20251120 | 0 | 13.74 | 13.855 | 13.255 | 13.2722 | 252459 | 12.9088 | down | down | correct |
| FAAR.US | First Trust Exchange | 20251120 | 0 | 30.47 | 30.61 | 30.2458 | 30.3 | 46849 | 27.6029 | down | down | correct |
| FAB.US | First Trust Exchange | 20251120 | 0 | 85.5756 | 85.5756 | 83.7562 | 83.7562 | 1564 | 83.2833 | down | down | correct |
| FAD.US | First Trust Multi Cap Growth AlphaDEX Fund | 20251120 | 0 | 157.78 | 158.2415 | 150.614 | 150.614 | 5626 | 150.6059 | down | down | correct |
| FALN.US | iShares Fallen Angels USD Bond ETF | 20251120 | 0 | 27.28 | 27.32 | 27.16 | 27.1753 | 803438 | 26.5977 | down | down | correct |
| FCA.US | First Trust Exchange | 20251120 | 0 | 29.14 | 29.14 | 28.51 | 28.7 | 5900 | 28.5686 | down | down | correct |
| FCAL.US | First Trust Exchange | 20251120 | 0 | 49.48 | 49.5 | 49.39 | 49.47 | 11385 | 48.9204 | down | down | correct |
| FCEF.US | First Trust CEF Income Opportunity ETF | 20251120 | 0 | 22.4831 | 22.489 | 22.1803 | 22.1803 | 5754 | 21.7972 | down | down | correct |
| FCVT.US | First Trust SSI Strategic Convertible Securities ETF | 20251120 | 0 | 42.92 | 42.92 | 41.24 | 41.2961 | 159473 | 41.1233 | down | up | incorrect |
| FDIV.US | First Trust Strategic Income ETF | 20251120 | 0 | 26.15 | 26.15 | 25.8157 | 25.8157 | 18713 | 25.6217 | down | up | incorrect |
| FDNI.US | First Trust Dow Jones International Internet ETF | 20251120 | 0 | 34.7993 | 34.7993 | 33.62 | 33.64 | 13544 | 33.274 | down | up | incorrect |
| FDT.US | First Trust Exchange | 20251120 | 0 | 76.72 | 77 | 74.8942 | 74.8942 | 30383 | 73.8608 | down | up | incorrect |
| FDTS.US | First Trust Developed Markets ex | 20251120 | 0 | 54.6682 | 54.6682 | 54.51 | 54.5614 | 508 | 53.9666 | down | down | correct |
| FEM.US | First Trust Emerging Markets AlphaDEX Fund | 20251120 | 0 | 26.87 | 26.9 | 26.34 | 26.35 | 25300 | 26.1466 | down | down | correct |
| FEMB.US | First Trust Emerging Markets Local Currency Bond ETF | 20251120 | 0 | 29.7 | 29.74 | 29.4 | 29.59 | 116512 | 29.0246 | down | down | correct |
| FEMS.US | First Trust Exchange | 20251120 | 0 | 42.21 | 42.3962 | 41.34 | 41.5824 | 68485 | 40.9532 | down | up | incorrect |
| FEP.US | First Trust Europe AlphaDEX Fund | 20251120 | 0 | 50.21 | 50.4 | 49.11 | 49.33 | 33300 | 48.825 | down | up | incorrect |
| FEUZ.US | First Trust Exchange | 20251120 | 0 | 57.94 | 58.16 | 57.1338 | 57.1338 | 9696 | 56.6803 | down | up | incorrect |
| FEX.US | First Trust Large Cap Core AlphaDEX Fund | 20251120 | 0 | 115.04 | 115.615 | 111.75 | 111.7996 | 10488 | 111.4213 | down | up | incorrect |
| FGM.US | First Trust Germany AlphaDEX Fund | 20251120 | 0 | 57.43 | 57.43 | 56.2282 | 56.2282 | 2351 | 56.1927 | down | down | correct |
| FICS.US | First Trust International Developed Cap Strength ETF | 20251120 | 0 | 38.11 | 38.18 | 37.654 | 37.654 | 31100 | 37.6216 | down | down | correct |
| FID.US | First Trust S&P International Dividend Aristocrats ETF | 20251120 | 0 | 20.12 | 20.128 | 19.8301 | 19.8797 | 18267 | 19.5858 | down | down | correct |
| FINX.US | Global X FinTech ETF | 20251120 | 0 | 29.49 | 29.6622 | 28.13 | 28.17 | 49115 | 28.0101 | down | down | correct |
| FIXD.US | First Trust Exchange | 20251120 | 0 | 44.48 | 44.595 | 44.34 | 44.4733 | 348137 | 43.7678 | down | down | correct |
| FJP.US | First Trust Japan AlphaDEX Fund | 20251120 | 0 | 66.18 | 66.48 | 65.34 | 65.56 | 6100 | 64.2939 | down | down | correct |
| FKU.US | First Trust United Kingdom AlphaDEX Fund | 20251120 | 0 | 46.42 | 46.84 | 45.82 | 45.82 | 8700 | 45.3954 | down | down | correct |
| FLN.US | First Trust Latin America AlphaDEX Fund | 20251120 | 0 | 22.23 | 22.26 | 21.995 | 21.995 | 4205 | 21.697 | down | down | correct |
| FMB.US | First Trust Managed Municipal ETF | 20251120 | 0 | 51.24 | 51.3 | 51.18 | 51.275 | 117791 | 50.676 | up | up | correct |
| FMHI.US | First Trust Exchange | 20251120 | 0 | 48.07 | 48.17 | 48.01 | 48.0704 | 85033 | 47.3879 | up | up | correct |
| FNK.US | First Trust Mid Cap Value AlphaDEX Fund | 20251120 | 0 | 53.04 | 53.2699 | 51.9841 | 51.9841 | 7343 | 51.7232 | down | down | correct |
| FNX.US | First Trust Mid Cap Core AlphaDEX Fund | 20251120 | 0 | 121.32 | 121.56 | 117.4829 | 117.4829 | 10844 | 117.1308 | down | down | correct |
| FNY.US | First Trust Mid Cap Growth AlphaDEX Fund | 20251120 | 0 | 89.13 | 89.34 | 85.09 | 85.1 | 12700 | 85.1 | down | down | correct |
| FPA.US | First Trust Asia Pacific Ex | 20251120 | 0 | 38.265 | 38.52 | 37.361 | 37.361 | 937 | 36.388 | down | down | correct |
| FPXE.US | First Trust IPOX Europe Equity Opportunities ETF | 20251120 | 0 | 29.63 | 29.63 | 29.5057 | 29.5057 | 6538 | 29.4117 | down | down | correct |
| FPXI.US | First Trust International Equity Opportunities ETF | 20251120 | 0 | 59.06 | 59.06 | 56.6482 | 56.6482 | 5828 | 56.584 | down | down | correct |
| FSZ.US | First Trust Switzerland AlphaDEX Fund | 20251120 | 0 | 75.98 | 75.98 | 75.28 | 75.28 | 1100 | 75.0074 | down | down | correct |
| FTA.US | First Trust Large Cap Value AlphaDEX Fund | 20251120 | 0 | 82.71 | 83.265 | 81.6416 | 81.6704 | 29457 | 81.1809 | down | down | correct |
| FTAG.US | First Trust Exchange | 20251120 | 0 | 25.54 | 25.575 | 25.135 | 25.1612 | 3094 | 25.0972 | down | down | correct |
| FTC.US | First Trust Large Cap Growth AlphaDEX Fund | 20251120 | 0 | 157.04 | 157.51 | 149.86 | 150.1007 | 13230 | 150.0705 | down | down | correct |
| FTCS.US | First Trust Capital Strength ETF | 20251120 | 0 | 90.72 | 91.158 | 89.76 | 89.8792 | 752153 | 89.6275 | down | down | correct |
| FTGC.US | First Trust Global Tactical Commodity Strategy Fund | 20251120 | 0 | 26.91 | 26.99 | 26.61 | 26.62 | 233512 | 22.9564 | down | down | correct |
| FTHI.US | First Trust BuyWrite Income ETF | 20251120 | 0 | 23.72 | 23.72 | 23.035 | 23.06 | 497477 | 22.3757 | down | down | correct |
| FTRI.US | First Trust Exchange | 20251120 | 0 | 14.87 | 14.8901 | 14.52 | 14.52 | 14581 | 14.4155 | down | down | correct |
| FTSL.US | First Trust Senior Loan Fund | 20251120 | 0 | 46 | 46 | 45.94 | 45.94 | 582633 | 44.9853 | down | down | correct |
| FTSM.US | First Trust Enhanced Short Maturity ETF | 20251120 | 0 | 60.02 | 60.04 | 60.02 | 60.04 | 968699 | 59.2487 | up | down | incorrect |
| FTXG.US | First Trust Nasdaq Food & Beverage ETF | 20251120 | 0 | 21.275 | 21.3252 | 21.131 | 21.16 | 55467 | 20.9687 | down | up | incorrect |
| FTXH.US | First Trust Nasdaq Pharmaceuticals ETF | 20251120 | 0 | 31.78 | 31.816 | 31.42 | 31.4397 | 3450 | 31.315 | down | up | incorrect |
| FTXL.US | First Trust Nasdaq Semiconductor ETF | 20251120 | 0 | 120.91 | 120.91 | 111.47 | 111.7643 | 95907 | 111.6647 | down | down | correct |
| FTXN.US | First Trust Nasdaq Oil & Gas ETF | 20251120 | 0 | 28.41 | 28.773 | 27.72 | 27.7269 | 17286 | 27.518 | down | down | correct |
| FTXO.US | First Trust Nasdaq Bank ETF | 20251120 | 0 | 34.64 | 34.9744 | 33.93 | 33.9558 | 16819 | 33.7533 | down | down | correct |
| FTXR.US | First Trust Nasdaq Transportation ETF | 20251120 | 0 | 34.99 | 35.27 | 34.1344 | 34.1344 | 3753 | 33.9875 | down | down | correct |
| FV.US | First Trust Dorsey Wright Focus 5 ETF | 20251120 | 0 | 60.56 | 60.74 | 58.48 | 58.53 | 186141 | 58.405 | down | down | correct |
| FVC.US | First Trust Dorsey Wright Dynamic Focus 5 ETF | 20251120 | 0 | 35.75 | 35.75 | 35.09 | 35.145 | 3620 | 34.8368 | down | down | correct |
| FYC.US | First Trust Small Cap Growth AlphaDEX Fund | 20251120 | 0 | 91.39 | 91.74 | 87.28 | 87.35 | 35700 | 87.35 | down | down | correct |
| FYT.US | First Trust Small Cap Value AlphaDEX Fund | 20251120 | 0 | 53.6 | 53.7264 | 52.4656 | 52.4656 | 2572 | 52.1769 | down | down | correct |
| FYX.US | First Trust Exchange | 20251120 | 0 | 107.03 | 107.4425 | 103.42 | 103.655 | 13314 | 103.3285 | down | down | correct |
| GLDI.US | Credit Suisse X | 20251120 | 0 | 170.04 | 170.04 | 167.15 | 168.72 | 18300 | 158.5901 | down | up | incorrect |
| GNMA.US | iShares GNMA Bond ETF | 20251120 | 0 | 44.35 | 44.55 | 44.35 | 44.52 | 17054 | 43.9052 | up | up | correct |
| GNOM.US | Global X Genomics & Biotechnology ETF | 20251120 | 0 | 43.669 | 43.77 | 42.02 | 42.196 | 5513 | 41.6615 | down | down | correct |
| GRID.US | First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund | 20251120 | 0 | 151.945 | 152.44 | 146.43 | 146.51 | 329194 | 146.1917 | down | up | incorrect |
| GXTG.US | Global X Funds | 20251120 | 0 | 24.8 | 24.8 | 23.6395 | 23.6395 | 1170 | 23.376 | down | up | incorrect |
| HERD.US | Pacer Cash Cows Fund of Funds ETF | 20251120 | 0 | 42.4 | 42.4 | 41.834 | 41.834 | 2200 | 40.7402 | down | up | incorrect |
| HERO.US | Global X Funds | 20251120 | 0 | 30.41 | 30.56 | 29.6 | 29.78 | 59400 | 29.4506 | down | up | incorrect |
| HLAL.US | Wahed FTSE USA Shariah ETF | 20251120 | 0 | 60.85 | 61.062 | 58.95 | 58.99 | 69400 | 58.9175 | down | down | correct |
| HNDL.US | Strategy Shares | 20251120 | 0 | 22.11 | 22.14 | 21.72 | 21.8 | 69300 | 21.4215 | down | down | correct |
| HYDR.US | Global X Hydrogen ETF | 20251120 | 0 | 38.69 | 39.179 | 35.33 | 35.33 | 30800 | 34.3304 | down | down | correct |
| HYLS.US | First Trust Tactical High Yield ETF | 20251120 | 0 | 41.83 | 41.888 | 41.685 | 41.71 | 119259 | 40.8154 | down | down | correct |
| HYXF.US | iShares ESG Advanced High Yield Corporate Bond ETF | 20251120 | 0 | 47.04 | 47.115 | 46.88 | 46.889 | 8200 | 45.9632 | down | down | correct |
| HYZD.US | WisdomTree Interest Rate Hedged High Yield Bond Fund | 20251120 | 0 | 22.41 | 22.4858 | 22.38 | 22.46 | 13783 | 22.0373 | up | up | correct |
| IBB.US | iShares Biotechnology ETF | 20251120 | 0 | 166.81 | 168.5 | 164.11 | 164.24 | 2595102 | 164.0626 | down | down | correct |
| IBBQ.US | Invesco Nasdaq Biotechnology ETF | 20251120 | 0 | 28.15 | 28.21 | 27.45 | 27.462 | 72800 | 27.3747 | down | down | correct |
| IBTA.US | iShares Trust | 20251120 | 0 | 24.26 | 25.15 | 22.43 | 22.79 | 452889 | 22.79 | down | down | correct |
| IBTF.US | iShares Trust | 20251120 | 0 | 23.33 | 23.34 | 23.33 | 23.335 | 1144800 | 23.2595 | up | up | correct |
| IBTG.US | iShares Trust | 20251120 | 0 | 22.91 | 22.92 | 22.91 | 22.92 | 950400 | 22.6252 | up | up | correct |
| IBTH.US | iShares Trust | 20251120 | 0 | 22.49 | 22.5 | 22.48 | 22.495 | 712100 | 22.2215 | up | up | correct |
| IBTI.US | iShares Trust | 20251120 | 0 | 22.39 | 22.41 | 22.383 | 22.395 | 325900 | 22.1248 | up | down | incorrect |
| IBTJ.US | iShares Trust | 20251120 | 0 | 21.98 | 22 | 21.97 | 21.995 | 337500 | 21.7333 | up | down | incorrect |
| IBTK.US | iShares iBonds Dec 2030 Term Treasury ETF | 20251120 | 0 | 19.91 | 19.92 | 19.89 | 19.915 | 120331 | 19.6787 | up | down | incorrect |
| IBTL.US | iShares iBonds Dec 2031 Term Treasury ETF | 20251120 | 0 | 20.6 | 20.641 | 20.595 | 20.635 | 104700 | 20.3797 | up | down | incorrect |
| ICLN.US | iShares Global Clean Energy ETF | 20251120 | 0 | 16.87 | 16.95 | 16.05 | 16.08 | 3986216 | 15.9557 | down | down | correct |
| IEF.US | iShares 7 | 20251120 | 0 | 96.74 | 96.945 | 96.695 | 96.87 | 9076414 | 95.6814 | up | up | correct |
| IEI.US | iShares 3 | 20251120 | 0 | 119.7 | 119.885 | 119.645 | 119.82 | 2024295 | 118.4092 | up | up | correct |
| IEUS.US | iShares MSCI Europe Small | 20251120 | 0 | 64.5079 | 64.5079 | 63.548 | 63.548 | 6690 | 62.7871 | down | down | correct |
| IFGL.US | iShares International Developed Real Estate ETF | 20251120 | 0 | 22.56 | 22.6 | 22.26 | 22.3087 | 8861 | 22.0053 | down | down | correct |
| IFV.US | First Trust Dorsey Wright International Focus 5 ETF | 20251120 | 0 | 23.75 | 23.88 | 23.3234 | 23.3234 | 10411 | 23.181 | down | down | correct |
| IGF.US | iShares Trust | 20251120 | 0 | 61.74 | 62 | 60.97 | 61 | 620675 | 60.0243 | down | down | correct |
| IGIB.US | iShares 5 | 20251120 | 0 | 53.92 | 53.9599 | 53.8301 | 53.86 | 2669045 | 53.0224 | down | down | correct |
| IGOV.US | iShares International Treasury Bond ETF | 20251120 | 0 | 41.68 | 41.96 | 41.62 | 41.62 | 125983 | 41.0408 | down | down | correct |
| IGSB.US | iShares 1 | 20251120 | 0 | 52.92 | 52.95 | 52.89 | 52.9 | 2495747 | 52.1067 | down | up | incorrect |
| IHYF.US | Invesco High Yield Bond Factor ETF | 20251120 | 0 | 22.5999 | 22.5999 | 22.5009 | 22.5009 | 14385 | 22.0057 | down | up | incorrect |
| IJT.US | iShares S&P Small | 20251120 | 0 | 136.34 | 137.33 | 132.98 | 133 | 240205 | 132.6149 | down | up | incorrect |
| IMCV.US | iShares Morningstar Mid | 20251120 | 0 | 79.25 | 79.59 | 77.65 | 77.65 | 20900 | 77.1481 | down | down | correct |
| INDY.US | iShares India 50 ETF | 20251120 | 0 | 54.02 | 54.13 | 53.7 | 53.73 | 119920 | 49.6242 | down | down | correct |
| INFR.US | Legg Mason Global Infrastructure ETF | 20251120 | 0 | 26.905 | 26.905 | 26.905 | 26.905 | 100 | 26.4402 | |||
| IPKW.US | Invesco International BuyBack Achievers ETF | 20251120 | 0 | 52.39 | 52.4489 | 51.345 | 51.3556 | 34951 | 50.6765 | down | down | correct |
| ISHG.US | iShares 1 | 20251120 | 0 | 75.18 | 75.18 | 74.69 | 74.71 | 118345 | 73.6367 | down | up | incorrect |
| ISTB.US | iShares Core 1 | 20251120 | 0 | 48.79 | 48.82 | 48.78 | 48.79 | 289251 | 48.1182 | |||
| IUS.US | Invesco RAFI Strategic US ETF | 20251120 | 0 | 55.84 | 56.0899 | 54.53 | 54.5551 | 36552 | 54.3537 | down | down | correct |
| IUSB.US | iShares Core Total USD Bond Market ETF | 20251120 | 0 | 46.68 | 46.71 | 46.644 | 46.68 | 3088893 | 46.0425 | |||
| IUSG.US | iShares Core S&P U.S. Growth ETF | 20251120 | 0 | 166.56 | 167.46 | 160.1212 | 160.38 | 375532 | 160.1267 | down | down | correct |
| IUSV.US | iShares Core S&P U.S. Value ETF | 20251120 | 0 | 100.31 | 100.67 | 98.22 | 98.29 | 795211 | 97.7656 | down | up | incorrect |
| IXUS.US | iShares Core MSCI Total International Stock ETF | 20251120 | 0 | 82.82 | 82.9542 | 81.06 | 81.1 | 2964295 | 79.6047 | down | down | correct |
| JKI.US | iShares Morningstar Mid | 20251120 | 0 | 79.25 | 79.59 | 77.6455 | 77.6455 | 20927 | 77.6455 | down | down | correct |
| JOET.US | Virtus ETF Trust II | 20251120 | 0 | 41.85 | 41.88 | 40.39 | 40.43 | 55400 | 40.1694 | down | down | correct |
| JSML.US | Janus Henderson Small Cap Growth Alpha ETF | 20251120 | 0 | 72.43 | 72.445 | 69.2967 | 69.2967 | 7570 | 69.1806 | down | down | correct |
| KBWB.US | Invesco Exchange | 20251120 | 0 | 76.72 | 77.74 | 75.1 | 75.12 | 3893062 | 74.7289 | down | down | correct |
| KBWD.US | Invesco KBW High Dividend Yield Financial ETF | 20251120 | 0 | 13.34 | 13.43 | 13.185 | 13.2 | 343090 | 12.6482 | down | down | correct |
| KBWP.US | Invesco KBW Property & Casualty Insurance ETF | 20251120 | 0 | 123.52 | 123.52 | 122.1577 | 122.666 | 10887 | 122.0843 | down | down | correct |
| KBWR.US | Invesco KBW Regional Banking ETF | 20251120 | 0 | 58 | 58.0701 | 57.3884 | 57.3884 | 729 | 56.9882 | down | down | correct |
| KBWY.US | Invesco KBW Premium Yield Equity REIT ETF | 20251120 | 0 | 15.28 | 15.32 | 15.005 | 15.02 | 185485 | 14.5535 | down | down | correct |
| KRMA.US | Global X Conscious Companies ETF | 20251120 | 0 | 43.28 | 43.31 | 41.9551 | 41.9551 | 6044 | 41.0495 | down | down | correct |
| KROP.US | Global X Funds | 20251120 | 0 | 29.05 | 30.0645 | 29.05 | 29.6214 | 1558 | 29.0374 | up | up | correct |
| LDEM.US | iShares ESG MSCI EM Leaders ETF | 20251120 | 0 | 58.98 | 58.98 | 57.619 | 57.619 | 2200 | 56.3673 | down | down | correct |
| LDSF.US | First Trust Exchange | 20251120 | 0 | 19.155 | 19.17 | 19.11 | 19.16 | 63200 | 18.8707 | up | down | incorrect |
| LEGR.US | First Trust Exchange | 20251120 | 0 | 56.875 | 56.875 | 55.4213 | 55.4213 | 3038 | 55.1768 | down | up | incorrect |
| LMBS.US | First Trust Low Duration Opportunities ETF | 20251120 | 0 | 50.04 | 50.05 | 49.9971 | 50.04 | 362759 | 49.3651 | |||
| LRGE.US | ClearBridge Large Cap Growth ESG ETF | 20251120 | 0 | 82.25 | 82.25 | 78.741 | 78.7747 | 14341 | 78.6765 | down | down | correct |
| LVHD.US | Legg Mason Low Volatility High Dividend ETF | 20251120 | 0 | 40.09 | 40.17 | 39.78 | 39.7928 | 40237 | 39.3671 | down | down | correct |
| MBB.US | iShares Trust | 20251120 | 0 | 95.16 | 95.27 | 95.125 | 95.19 | 2553907 | 93.8645 | up | down | incorrect |
| MCHI.US | iShares MSCI China ETF | 20251120 | 0 | 62.15 | 62.36 | 60.84 | 60.88 | 1971087 | 60.1449 | down | up | incorrect |
| MDIV.US | First Trust Multi | 20251120 | 0 | 15.73 | 15.815 | 15.65 | 15.6596 | 96220 | 15.3401 | down | down | correct |
| MILN.US | Global X Millennials Consumer ETF | 20251120 | 0 | 45.57 | 45.57 | 43.73 | 43.8024 | 6191 | 43.7106 | down | down | correct |
| NFTY.US | First Trust Exchange | 20251120 | 0 | 59.91 | 59.91 | 59.2 | 59.33 | 11700 | 58.594 | down | down | correct |
| NXTG.US | First Trust Exchange | 20251120 | 0 | 104.63 | 104.6952 | 101.057 | 101.057 | 7199 | 100.5619 | down | down | correct |
| ONEQ.US | Fidelity Nasdaq Composite Index ETF | 20251120 | 0 | 90.58 | 91.09 | 86.8 | 86.94 | 427963 | 86.799 | down | down | correct |
| PDBC.US | Invesco Optimum Yield Diversified Commodity Strategy No K | 20251120 | 0 | 13.64 | 13.66 | 13.47 | 13.49 | 6311532 | 12.9859 | down | down | correct |
| PDP.US | Invesco DWA Momentum ETF | 20251120 | 0 | 115.25 | 115.46 | 108.4 | 108.45 | 20300 | 108.45 | down | down | correct |
| PEY.US | Invesco High Yield Equity Dividend Achievers ETF | 20251120 | 0 | 19.79 | 19.95 | 19.585 | 19.6 | 788693 | 19.2951 | down | down | correct |
| PEZ.US | Invesco DWA Consumer Cyclicals Momentum ETF | 20251120 | 0 | 91.57 | 91.57 | 90.81 | 90.81 | 2400 | 90.81 | down | down | correct |
| PFF.US | iShares Preferred and Income Securities ETF | 20251120 | 0 | 30.59 | 30.675 | 30.295 | 30.31 | 5051783 | 29.8765 | down | down | correct |
| PFI.US | Invesco DWA Financial Momentum ETF | 20251120 | 0 | 55.325 | 55.325 | 53.0396 | 53.0396 | 727 | 52.9246 | down | down | correct |
| PFM.US | Invesco Dividend Achievers ETF | 20251120 | 0 | 50.7 | 51.08 | 49.98 | 50.0032 | 54985 | 49.8242 | down | down | correct |
| PGJ.US | Invesco Golden Dragon China ETF | 20251120 | 0 | 29.53 | 29.8376 | 28.5963 | 28.5963 | 101471 | 28.3987 | down | down | correct |
| PHO.US | Invesco Water Resources ETF | 20251120 | 0 | 70.24 | 70.8399 | 69.12 | 69.18 | 47289 | 69.0995 | down | down | correct |
| PID.US | Invesco International Dividend Achievers ETF | 20251120 | 0 | 21.59 | 21.68 | 21.28 | 21.3419 | 50373 | 21.2264 | down | down | correct |
| PIE.US | Invesco DWA Emerging Markets Momentum ETF | 20251120 | 0 | 24.15 | 24.15 | 23.66 | 23.7101 | 8175 | 23.4762 | down | down | correct |
| PIO.US | Invesco Global Water ETF | 20251120 | 0 | 44.1 | 44.14 | 43.2483 | 43.2483 | 3712 | 43.21 | down | down | correct |
| PIZ.US | Invesco DWA Developed Markets Momentum ETF | 20251120 | 0 | 47.55 | 47.62 | 46.11 | 46.238 | 19228 | 46.0458 | down | down | correct |
| PKW.US | Invesco BuyBack Achievers ETF | 20251120 | 0 | 128.51 | 128.85 | 125.47 | 125.5251 | 17580 | 125.2713 | down | down | correct |
| PNQI.US | Invesco NASDAQ Internet ETF | 20251120 | 0 | 53.16 | 53.16 | 51 | 51.02 | 116700 | 51.02 | down | up | incorrect |
| PPH.US | VanEck Vectors ETF Trust | 20251120 | 0 | 99.12 | 99.6 | 97.955 | 98.28 | 369186 | 97.9873 | down | down | correct |
| PRFZ.US | Invesco FTSE RAFI US 1500 Small | 20251120 | 0 | 44.2 | 44.414 | 42.73 | 42.7521 | 55404 | 42.6479 | down | down | correct |
| PRN.US | Invesco DWA Industrials Momentum ETF | 20251120 | 0 | 170.03 | 170.03 | 159.09 | 159.35 | 10700 | 159.35 | down | down | correct |
| PSC.US | Principal Exchange | 20251120 | 0 | 55.94 | 56.074 | 53.73 | 53.86 | 118338 | 53.7861 | down | down | correct |
| PSCC.US | Invesco S&P SmallCap Consumer Staples ETF | 20251120 | 0 | 30.72 | 30.91 | 30.6306 | 30.6437 | 3690 | 30.5083 | down | down | correct |
| PSCD.US | Invesco S&P SmallCap Consumer Discretionary ETF | 20251120 | 0 | 98.33 | 98.33 | 95.8402 | 95.8402 | 280 | 95.5852 | down | down | correct |
| PSCE.US | Invesco S&P SmallCap Energy ETF | 20251120 | 0 | 43.22 | 43.69 | 41.499 | 41.5279 | 14952 | 41.2413 | down | down | correct |
| PSCF.US | Invesco S&P SmallCap Financials ETF | 20251120 | 0 | 54.304 | 54.304 | 54.304 | 54.304 | 203 | 54.0328 | |||
| PSCH.US | Invesco S&P SmallCap Health Care ETF | 20251120 | 0 | 42.34 | 42.6 | 41.62 | 41.62 | 6000 | 41.62 | down | down | correct |
| PSCI.US | Invesco S&P SmallCap Industrials ETF | 20251120 | 0 | 142.73 | 142.73 | 139.1589 | 139.1589 | 1288 | 137.5618 | down | down | correct |
| PSCM.US | Invesco S&P SmallCap Materials ETF | 20251120 | 0 | 72.75 | 72.75 | 72.75 | 72.75 | 134 | 72.5023 | |||
| PSCT.US | Invesco S&P SmallCap Information Technology ETF | 20251120 | 0 | 56.15 | 56.15 | 51.64 | 51.64 | 23700 | 51.64 | down | up | incorrect |
| PSCU.US | Invesco S&P SmallCap Utilities & Communication Services ETF | 20251120 | 0 | 56.241 | 56.257 | 55.9273 | 55.9273 | 2176 | 55.7021 | down | up | incorrect |
| PSET.US | Principal Exchange | 20251120 | 0 | 74.6895 | 74.6895 | 73.3752 | 73.3752 | 801 | 73.2446 | down | up | incorrect |
| PSL.US | Invesco Exchange | 20251120 | 0 | 99.08 | 99.5 | 98.13 | 98.1541 | 2448 | 97.9275 | down | down | correct |
| PTF.US | Invesco Exchange | 20251120 | 0 | 75.68 | 75.68 | 67.8 | 67.94 | 27500 | 67.94 | down | up | incorrect |
| PTH.US | Invesco DWA Healthcare Momentum ETF | 20251120 | 0 | 51.32 | 51.75 | 50.01 | 50.08 | 12692 | 48.6014 | down | up | incorrect |
| PUI.US | Invesco DWA Utilities Momentum ETF | 20251120 | 0 | 45.78 | 45.82 | 44.4075 | 44.4075 | 10564 | 44.1534 | down | down | correct |
| PXI.US | Invesco DWA Energy Momentum ETF | 20251120 | 0 | 47.04 | 47.4 | 45.3837 | 45.3837 | 1921 | 45.152 | down | down | correct |
| PY.US | Principal Exchange | 20251120 | 0 | 50.99 | 51.2099 | 50.08 | 50.1154 | 7439 | 49.849 | down | down | correct |
| PYZ.US | Invesco DWA Basic Materials Momentum ETF | 20251120 | 0 | 102.225 | 102.225 | 97.4211 | 97.4211 | 1902 | 97.2863 | down | down | correct |
| QABA.US | First Trust NASDAQ ABA Community Bank Index Fund | 20251120 | 0 | 54.18 | 54.5 | 53.383 | 53.383 | 2585 | 52.9458 | down | down | correct |
| QAT.US | iShares MSCI Qatar ETF | 20251120 | 0 | 18.784 | 18.784 | 18.58 | 18.615 | 16600 | 18.3927 | down | down | correct |
| QCLN.US | First Trust NASDAQ Clean Edge Green Energy Index Fund | 20251120 | 0 | 43.71 | 44.425 | 41.07 | 41.1043 | 51186 | 41.0655 | down | down | correct |
| QCLR.US | Global X NASDAQ 100® Collar 95 | 20251120 | 0 | 31.791 | 31.84 | 31.673 | 31.673 | 2300 | 27.6407 | down | down | correct |
| QQEW.US | First Trust NASDAQ | 20251120 | 0 | 139.28 | 139.53 | 134.47 | 134.5367 | 58172 | 134.3623 | down | down | correct |
| QQJG.US | Invesco ESG NASDAQ Next Gen 100 ETF | 20251120 | 0 | 26.86 | 26.86 | 25.79 | 25.8235 | 1931 | 22.7246 | down | down | correct |
| QQMG.US | Invesco ESG NASDAQ 100 ETF | 20251120 | 0 | 42.32 | 42.44 | 40.37 | 40.408 | 32900 | 40.3652 | down | down | correct |
| QQQ.US | Invesco QQQ Trust Series 1 | 20251120 | 0 | 611.62 | 614.03 | 584.75 | 585.67 | 117743203 | 584.9163 | down | down | correct |
| QQQA.US | ProShares Trust | 20251120 | 0 | 47.555 | 47.555 | 44.69 | 44.72 | 12900 | 44.7174 | down | down | correct |
| QQQJ.US | Invesco NASDAQ Next Gen 100 ETF | 20251120 | 0 | 35.93 | 36.01 | 34.47 | 34.52 | 150589 | 34.4591 | down | down | correct |
| QQQM.US | Invesco NASDAQ 100 ETF | 20251120 | 0 | 251.83 | 252.78 | 240.7621 | 241.11 | 12592010 | 240.8035 | down | down | correct |
| QQXT.US | First Trust NASDAQ | 20251120 | 0 | 97.73 | 97.97 | 95.86 | 95.91 | 22000 | 95.2461 | down | down | correct |
| QRMI.US | Global X NASDAQ 100® Risk Managed Income ETF | 20251120 | 0 | 16.25 | 16.25 | 15.849 | 15.849 | 2900 | 15.2227 | down | down | correct |
| QTEC.US | First Trust Exchange | 20251120 | 0 | 226.32 | 226.46 | 213.75 | 214.01 | 292300 | 214.01 | down | down | correct |
| QTR.US | Global X NASDAQ 100 Tail Risk ETF | 20251120 | 0 | 35.39 | 35.39 | 34.716 | 34.716 | 200 | 29.3349 | down | down | correct |
| QYLD.US | Global X NASDAQ 100 Covered Call ETF | 20251120 | 0 | 17.55 | 17.57 | 17.14 | 17.14 | 12468210 | 16.465 | down | down | correct |
| QYLG.US | Global X Funds | 20251120 | 0 | 30.03 | 30.06 | 29.02 | 29.06 | 55700 | 25.7158 | down | down | correct |
| RDVY.US | First Trust Rising Dividend Achievers ETF | 20251120 | 0 | 66.69 | 67.005 | 64.99 | 65.04 | 3454524 | 64.8559 | down | down | correct |
| REIT.US | ALPS Active REIT ETF | 20251120 | 0 | 26.52 | 26.52 | 26.169 | 26.169 | 7000 | 25.9646 | down | down | correct |
| RFDI.US | First Trust RiverFront Dynamic Developed International ETF | 20251120 | 0 | 76.87 | 76.87 | 75.4458 | 75.4458 | 5061 | 74.5141 | down | down | correct |
| RFEM.US | First Trust RiverFront Dynamic Emerging Markets ETF | 20251120 | 0 | 78.18 | 78.22 | 76.5714 | 76.5714 | 3594 | 75.9475 | down | down | correct |
| RFEU.US | First Trust RiverFront Dynamic Europe ETF | 20251120 | 0 | 70.87 | 70.87 | 70.6729 | 70.6729 | 204 | 70.03 | down | down | correct |
| RING.US | iShares MSCI Global Gold Miners ETF | 20251120 | 0 | 66.19 | 66.6991 | 62.43 | 62.51 | 335230 | 62.1864 | down | up | incorrect |
| RNDV.US | First Trust US Equity Dividend Select ETF | 20251120 | 0 | 34.29 | 34.52 | 33.6679 | 33.6679 | 3877 | 33.6679 | down | down | correct |
| RNEM.US | First Trust Exchange | 20251120 | 0 | 55.524 | 55.524 | 54.95 | 54.95 | 688 | 54.621 | down | down | correct |
| RNMC.US | First Trust Mid Cap US Equity Select ETF | 20251120 | 0 | 35.1 | 35.1 | 34.45 | 34.5103 | 3365 | 34.5103 | down | down | correct |
| RNRG.US | Global X Renewable Energy Producers ETF | 20251120 | 0 | 33.2 | 33.2 | 32.6334 | 32.6334 | 2205 | 32.2681 | down | up | incorrect |
| RNSC.US | First Trust Small Cap US Equity Select ETF | 20251120 | 0 | 29.81 | 29.81 | 29.1919 | 29.1919 | 314 | 29.1919 | down | down | correct |
| ROBT.US | First Trust Exchange | 20251120 | 0 | 50.92 | 51.305 | 48.57 | 48.609 | 91600 | 48.609 | down | down | correct |
| RTH.US | VanEck Vectors ETF Trust | 20251120 | 0 | 246.92 | 247.33 | 243.59 | 243.6105 | 3120 | 241.2784 | down | down | correct |
| SARK.US | Tuttle Capital Short Innovation ETF | 20251120 | 0 | 31.64 | 33.845 | 31.36 | 33.78 | 2488494 | 32.8004 | up | up | correct |
| SCZ.US | iShares MSCI EAFE Small | 20251120 | 0 | 74.73 | 74.9691 | 73.46 | 73.48 | 785058 | 72.0725 | down | down | correct |
| SDG.US | iShares MSCI Global Impact ETF | 20251120 | 0 | 84.08 | 84.22 | 82.2615 | 82.2615 | 10111 | 81.4368 | down | down | correct |
| SDVY.US | First Trust Exchange | 20251120 | 0 | 37.14 | 37.39 | 36.405 | 36.43 | 1580952 | 36.3093 | down | up | incorrect |
| SHV.US | iShares Short Treasury Bond ETF | 20251120 | 0 | 110.335 | 110.34 | 110.33 | 110.34 | 3212556 | 108.9923 | up | down | incorrect |
| SHY.US | iShares Trust | 20251120 | 0 | 82.9 | 82.96 | 82.89 | 82.93 | 5810789 | 81.9593 | up | down | incorrect |
| SKOR.US | FlexShares Credit | 20251120 | 0 | 49.17 | 49.17 | 49.06 | 49.08 | 496712 | 48.3375 | down | down | correct |
| SKYU.US | ProShares Ultra Cloud Computing | 20251120 | 0 | 34.958 | 34.958 | 33.585 | 33.585 | 600 | 33.4778 | down | down | correct |
| SKYY.US | First Trust Exchange | 20251120 | 0 | 129.99 | 130.44 | 123.51 | 123.65 | 256600 | 123.65 | down | down | correct |
| SLQD.US | iShares Trust | 20251120 | 0 | 50.75 | 50.75 | 50.71 | 50.73 | 291989 | 50.0116 | down | down | correct |
| SLVO.US | Credit Suisse X | 20251120 | 0 | 92.74 | 93.01 | 91.3 | 91.78 | 52500 | 77.8077 | down | up | incorrect |
| SMH.US | VanEck Vectors Semiconductor ETF | 20251120 | 0 | 348.86 | 349.78 | 323.69 | 325.1 | 14686700 | 324.0916 | down | down | correct |
| SNSR.US | Global X Internet of Things ETF | 20251120 | 0 | 35.67 | 35.77 | 34.23 | 34.3394 | 12083 | 34.2014 | down | down | correct |
| SOCL.US | Global X Funds | 20251120 | 0 | 54.25 | 54.25 | 52.2485 | 52.3182 | 3918 | 52.1972 | down | down | correct |
| SOXQ.US | Invesco PHLX Semiconductor ETF | 20251120 | 0 | 54.11 | 54.2 | 49.84 | 50.04 | 1590900 | 49.9843 | down | down | correct |
| SOXX.US | iShares Semiconductor ETF | 20251120 | 0 | 288.9 | 289.99 | 267 | 268.1 | 13398300 | 267.7078 | down | down | correct |
| SPC.US | CrossingBridge Pre | 20251120 | 0 | 21.94 | 21.95 | 21.93 | 21.94 | 1141 | 19.2169 | |||
| SPRX.US | Spear Alpha ETF | 20251120 | 0 | 38.75 | 39.192 | 34.88 | 34.982 | 294200 | 34.982 | down | down | correct |
| SQLV.US | Legg Mason ETF Investment Trust | 20251120 | 0 | 40.94 | 40.94 | 39.9503 | 39.9503 | 800 | 39.8163 | down | down | correct |
| SQQQ.US | ProShares Trust | 20251120 | 0 | 71.15 | 81.26 | 70.24 | 80.92 | 58191700 | 79.1082 | up | up | correct |
| SRET.US | Global X SuperDividend REIT ETF | 20251120 | 0 | 21.58 | 21.6994 | 21.45 | 21.47 | 28045 | 20.9042 | down | down | correct |
| SUSB.US | iShares ESG 1 | 20251120 | 0 | 25.25 | 25.25 | 25.22 | 25.23 | 176941 | 24.8542 | down | down | correct |
| SUSC.US | iShares ESG USD Corporate Bond ETF | 20251120 | 0 | 23.44 | 23.46 | 23.4 | 23.425 | 251009 | 23.0831 | down | down | correct |
| SUSL.US | iShares ESG MSCI USA Leaders ETF | 20251120 | 0 | 119.81 | 119.81 | 115.53 | 115.619 | 29800 | 115.2796 | down | down | correct |
| TDIV.US | First Trust NASDAQ Technology Dividend Index Fund | 20251120 | 0 | 96 | 96.225 | 91.8565 | 91.9217 | 76083 | 91.4715 | down | down | correct |
| TLT.US | iShares 20+ Year Treasury Bond ETF | 20251120 | 0 | 88.99 | 89.42 | 88.99 | 89.23 | 32945000 | 87.9379 | up | up | correct |
| TQQQ.US | ProShares UltraPro QQQ | 20251120 | 0 | 52.95 | 53.54 | 46.23 | 46.45 | 178246300 | 46.3774 | down | down | correct |
| TUR.US | iShares Inc. | 20251120 | 0 | 33.73 | 33.91 | 33.58 | 33.58 | 104790 | 33.2384 | down | down | correct |
| UAE.US | iShares MSCI UAE ETF | 20251120 | 0 | 19.03 | 19.04 | 18.73 | 18.758 | 208200 | 18.576 | down | down | correct |
| UCRD.US | VictoryShares ESG Corporate Bond ETF | 20251120 | 0 | 21.695 | 21.695 | 21.695 | 21.695 | 100 | 21.4788 | |||
| UCYB.US | ProShares Ultra Nasdaq Cybersecurity | 20251120 | 0 | 57.75 | 57.75 | 53.297 | 53.297 | 1600 | 52.931 | down | down | correct |
| UFO.US | Procure ETF Trust II | 20251120 | 0 | 33.55 | 33.68 | 31.37 | 31.445 | 129300 | 31.3723 | down | down | correct |
| USIG.US | iShares Broad USD Investment Grade Corporate Bond ETF | 20251120 | 0 | 51.93 | 51.97 | 51.84 | 51.88 | 1032069 | 51.0842 | down | down | correct |
| USMC.US | Principal U.S. Mega | 20251120 | 0 | 68.34 | 68.53 | 66.2 | 66.2117 | 61195 | 66.0774 | down | down | correct |
| USOI.US | Credit Suisse X | 20251120 | 0 | 48.6 | 49.05 | 48.051 | 48.055 | 46900 | 46.1768 | down | down | correct |
| USXF.US | iShares ESG Advanced MSCI USA ETF | 20251120 | 0 | 57.23 | 57.255 | 54.795 | 54.86 | 99000 | 54.6892 | down | down | correct |
| VCIT.US | Vanguard Intermediate | 20251120 | 0 | 83.81 | 83.89 | 83.69 | 83.73 | 9955409 | 82.4545 | down | down | correct |
| VCLT.US | Vanguard Long | 20251120 | 0 | 76.57 | 76.73 | 76.35 | 76.43 | 5148045 | 75.0924 | down | up | incorrect |
| VCSH.US | Vanguard Scottsdale Funds | 20251120 | 0 | 79.77 | 79.7999 | 79.72 | 79.74 | 4207428 | 78.5914 | down | down | correct |
| VGIT.US | Vanguard Intermediate | 20251120 | 0 | 60.14 | 60.2482 | 60.111 | 60.21 | 2273162 | 59.4687 | up | up | correct |
| VGLT.US | Vanguard Scottsdale Funds | 20251120 | 0 | 56.7 | 56.935 | 56.69 | 56.85 | 1566070 | 56.0322 | up | up | correct |
| VGSH.US | Vanguard Short | 20251120 | 0 | 58.8 | 58.84 | 58.79 | 58.83 | 3015710 | 58.1043 | up | down | incorrect |
| VIGI.US | Vanguard International Dividend Appreciation Index Fund ETF Shares | 20251120 | 0 | 88.885 | 88.9899 | 87.39 | 87.4081 | 344114 | 86.8992 | down | up | incorrect |
| VMBS.US | Vanguard Mortgage | 20251120 | 0 | 47.01 | 47.08 | 47 | 47.01 | 1407234 | 46.3716 | |||
| VNQI.US | Vanguard Global ex | 20251120 | 0 | 46.88 | 46.91 | 46.355 | 46.38 | 205953 | 44.2753 | down | down | correct |
| VONE.US | Vanguard Russell 1000 Index Fund ETF Shares | 20251120 | 0 | 304.77 | 305.5999 | 295.05 | 295.24 | 88293 | 294.4071 | down | down | correct |
| VONG.US | Vanguard Scottsdale Funds | 20251120 | 0 | 122.04 | 122.39 | 116.89 | 117.04 | 1835814 | 116.9076 | down | down | correct |
| VONV.US | Vanguard Scottsdale Funds | 20251120 | 0 | 89.61 | 89.91 | 87.7 | 87.76 | 1923148 | 87.2937 | down | down | correct |
| VPN.US | Global X Funds | 20251120 | 0 | 20.77 | 20.7925 | 19.73 | 19.76 | 679766 | 19.6337 | down | down | correct |
| VRIG.US | Invesco Actively Managed Exchange | 20251120 | 0 | 25.15 | 25.16 | 25.14 | 25.145 | 710498 | 24.7506 | down | down | correct |
| VSDA.US | VictoryShares Dividend Accelerator ETF | 20251120 | 0 | 51.835 | 51.9555 | 51.37 | 51.3862 | 6088 | 51.0025 | down | down | correct |
| VSMV.US | VictoryShares US Multi | 20251120 | 0 | 53.82 | 54.11 | 52.93 | 52.9544 | 7972 | 52.7642 | down | up | incorrect |
| VTC.US | Vanguard Scottsdale Funds | 20251120 | 0 | 77.89 | 78.0178 | 77.78 | 77.86 | 59136 | 76.6394 | down | down | correct |
| VTHR.US | Vanguard Russell 3000 Index Fund ETF Shares | 20251120 | 0 | 296.52 | 297.27 | 286.92 | 287.0284 | 53618 | 286.1781 | down | up | incorrect |
| VTIP.US | Vanguard Malvern Funds | 20251120 | 0 | 50.06 | 50.09 | 50.05 | 50.07 | 1496395 | 49.3597 | up | down | incorrect |
| VTWG.US | Vanguard Russell 2000 Growth Index Fund ETF Shares | 20251120 | 0 | 229.38 | 229.5 | 219.58 | 219.6175 | 10604 | 219.0103 | down | down | correct |
| VTWO.US | Vanguard Russell 2000 Index Fund ETF Shares | 20251120 | 0 | 95.9 | 96.65 | 92.545 | 92.64 | 3591323 | 92.2732 | down | down | correct |
| VTWV.US | Vanguard Russell 2000 Value Index Fund ETF Shares | 20251120 | 0 | 152.92 | 153.8665 | 148.6803 | 148.6803 | 35837 | 147.9063 | down | down | correct |
| VWOB.US | Vanguard Emerging Markets Government Bond Index Fund ETF Shares | 20251120 | 0 | 67.6 | 67.7 | 67.41 | 67.43 | 861877 | 66.1543 | down | down | correct |
| VXUS.US | Vanguard Total International Stock Index Fund ETF Shares | 20251120 | 0 | 73.74 | 73.8 | 72.17 | 72.19 | 4626506 | 70.888 | down | down | correct |
| VYMI.US | Vanguard International High Dividend Yield Index Fund ETF Shares | 20251120 | 0 | 85.88 | 86.0299 | 84.61 | 84.63 | 1614300 | 83.7434 | down | down | correct |
| WCBR.US | WisdomTree Trust | 20251120 | 0 | 29.62 | 29.7 | 28.357 | 28.357 | 18300 | 28.357 | down | down | correct |
| WOOD.US | iShares Global Timber & Forestry ETF | 20251120 | 0 | 67.59 | 67.84 | 66.83 | 66.9248 | 18903 | 65.9399 | down | up | incorrect |
| XT.US | iShares Exponential Technologies ETF | 20251120 | 0 | 73.21 | 73.74 | 70.55 | 70.59 | 83547 | 65.562 | down | up | incorrect |
| YLCO.US | Global X YieldCo & Renewable Energy Income ETF | 20251120 | 0 | 33.2 | 33.2 | 32.6334 | 32.6334 | 2205 | 32.2681 | down | down | correct |
| YLDE.US | ClearBridge Dividend Strategy ESG ETF | 20251120 | 0 | 53.36 | 53.51 | 52.5559 | 52.5559 | 8335 | 51.281 | down | down | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.