CollectAI

close-nasdaq_etfs

2025/11/24

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20251124 0 80.96 83.21 80.96 83.21 1104 83.107 up up correct
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20251124 0 90.66 91.67 90.66 91.58 359967 90.4556 up up correct
ACWI.US iShares Trust 20251124 0 137.44 138.61 137.14 138.36 3684579 137.155 up up correct
ACWX.US iShares MSCI ACWI ex U.S. ETF 20251124 0 64.67 65.065 64.59 64.99 1201597 63.9779 up up correct
AGNG.US Global X Aging Population ETF 20251124 0 36.09 36.24 35.95 36.05 8700 35.8793 down down correct
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20251124 0 22.34 22.43 22.31 22.3709 31609 22.1564 up up correct
AIA.US iShares Trust 20251124 0 92.92 94.42 92.92 94.41 59592 92.7927 up down incorrect
AIQ.US Global X Artificial Intelligence & Technology ETF 20251124 0 48.13 49.185 48.05 49.11 1599300 49.067 up down incorrect
AIRR.US First Trust Exchange 20251124 0 93.5 95.9296 93.2968 95.5 396162 95.4741 up down incorrect
ALTY.US Global X Funds 20251124 0 11.84 11.93 11.84 11.916 16912 11.6178 up down incorrect
ANGL.US VanEck Vectors ETF Trust 20251124 0 29.3 29.36 29.28 29.34 853306 28.7427 up up correct
AQWA.US Global X Funds 20251124 0 18.88 18.98 18.835 18.954 22700 18.7842 up up correct
BBH.US VanEck Vectors Biotech ETF 20251124 0 193.17 194.455 192.665 193.1369 8129 192.1741 down up incorrect
BGRN.US iShares Trust 20251124 0 48.14 48.2 48.14 48.19 13661 47.518 up up correct
BIB.US ProShares Ultra Nasdaq Biotechnology 20251124 0 78.96 80.339 78.96 79.96 31320 79.8296 up up correct
BIS.US ProShares UltraShort Nasdaq Biotechnology 20251124 0 9.82 9.82 9.59 9.65 52809 9.5425 down down correct
BJK.US VanEck Vectors Gaming ETF 20251124 0 40.44 40.55 40.44 40.515 864 39.2022 up up correct
BKCH.US Global X Blockchain ETF 20251124 0 67.39 73.64 67.39 73.49 86400 72.1594 up up correct
BLCN.US Siren ETF Trust 20251124 0 23.53 25.5 23.53 24.74 4600 24.0299 up up correct
BND.US Vanguard Bond Index Funds 20251124 0 74.62 74.68 74.5501 74.65 5734438 73.6954 up down incorrect
BNDW.US Vanguard Total World Bond ETF 20251124 0 69.85 69.895 69.81 69.875 75441 68.5363 up up correct
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20251124 0 49.52 49.57 49.52 49.52 3381874 48.235
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20251124 0 33.64 34.1265 33.53 34.07 535434 33.9235 up up correct
BSCP.US Invesco BulletShares 2025 Corporate Bond ETF 20251124 0 20.67 20.68 20.67 20.68 1893599 20.6514 up up correct
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20251124 0 19.56 19.56 19.54 19.55 777406 19.3494 down down correct
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20251124 0 19.71 19.71 19.7 19.7 597771 19.4921 down down correct
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20251124 0 20.56 20.56 20.54 20.56 1453392 20.3393
BSCT.US Invesco BulletShares 2029 Corporate Bond ETF 20251124 0 18.81 18.82 18.79 18.81 508400 18.6047
BSCU.US Invesco BulletShares 2030 Corporate Bond ETF 20251124 0 16.9 16.91 16.89 16.9 1442400 16.7142
BSCV.US Invesco BulletShares 2031 Corporate Bond ETF 20251124 0 16.67 16.69 16.66 16.69 245800 16.5043 up up correct
BSJP.US Invesco BulletShares 2025 High Yield Corporate Bond ETF 20251124 0 23.03 23.04 23.025 23.03 293639 23.0107
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20251124 0 23.29 23.325 23.28 23.305 320644 22.9854 up up correct
BSJR.US Invesco BulletShares 2027 High Yield Corporate Bond ETF 20251124 0 22.51 22.539 22.51 22.525 47600 22.2139 up up correct
BSJS.US Invesco BulletShares 2028 High Yield Corporate Bond ETF 20251124 0 21.93 21.953 21.88 21.915 213100 21.584 down down correct
BSJT.US Invesco BulletShares 2029 High Yield Corporate Bond ETF 20251124 0 21.4 21.43 21.36 21.41 80100 21.0702 up up correct
BSMP.US Invesco Exchange 20251124 0 24.5 24.51 24.49 24.495 37738 24.4872 down down correct
BSMQ.US Invesco Exchange 20251124 0 23.602 23.62 23.595 23.61 20800 23.4502 up up correct
BSMR.US Invesco Exchange 20251124 0 23.65 23.65 23.63 23.636 39900 23.4797 down down correct
BSMS.US Invesco Exchange 20251124 0 23.44 23.46 23.43 23.45 23700 23.2917 up up correct
BSMT.US Invesco Exchange 20251124 0 23.071 23.11 23.02 23.08 51300 22.9311 up up correct
BSMU.US Invesco BulletShares 2030 Municipal Bond ETF 20251124 0 21.97 21.99 21.97 21.985 31600 21.8404 up up correct
BSMV.US Invesco BulletShares 2031 Municipal Bond ETF 20251124 0 21.09 21.12 21.09 21.105 14000 20.9606 up up correct
BUG.US Global X Funds 20251124 0 31.1 31.27 31 31.1 270925 31.0879
CARZ.US First Trust NASDAQ Global Auto Index Fund 20251124 0 72.95 74.02 72.95 73.59 20917 72.5928 up up correct
CATH.US Global X S&P 500 Catholic Values ETF 20251124 0 80.07 81.07 80.06 80.9399 19296 80.5486 up up correct
CDC.US Victory Portfolios II 20251124 0 65.82 65.955 65.48 65.77 20037 65.1742 down down correct
CDL.US Victory Portfolios II 20251124 0 68.85 68.85 68.32 68.7074 6553 68.0898 down down correct
CEFA.US Global X S&P Catholic Values Developed ex 20251124 0 35.83 35.96 35.7901 35.9065 2415 35.2732 up up correct
CFA.US VictoryShares US 500 Volatility Wtd ETF 20251124 0 88.65 89.32 88.65 89.1398 2856 88.8287 up up correct
CFO.US Victory Portfolios II 20251124 0 72.02 72.4275 72.02 72.2388 7597 71.9857 up up correct
CIBR.US First Trust Exchange 20251124 0 71.82 72.69 71.8 72.45 480766 72.2511 up down incorrect
CIL.US Victory Portfolios II 20251124 0 51.585 51.631 51.585 51.631 143 51.5331 up up correct
CLOU.US Global X Funds 20251124 0 22.32 22.52 22.23 22.45 73800 22.45 up down incorrect
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20251124 0 26.19 26.539 26.16 26.51 199910 24.5818 up up correct
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20251124 0 57.55 57.69 57.23 57.6042 16846 57.0718 up up correct
CTEC.US Global X Funds 20251124 0 52 52.7138 52 52.7138 2047 52.4423 up up correct
CXSE.US WisdomTree Trust 20251124 0 39.86 40.2 39.86 40.2 28600 39.8786 up up correct
DALI.US First Trust Dorsey Wright DALI 1 ETF 20251124 0 27.2 27.6416 27.2 27.6416 3785 27.6086 up up correct
DAPP.US VanEck Vectors ETF Trust 20251124 0 16.3 17.52 16.245 17.48 534400 17.48 up up correct
DAX.US Global X DAX Germany ETF 20251124 0 42.55 42.72 42.435 42.5951 82139 42.5157 up up correct
DDI.US DoubleDown Interactive Co. Ltd. American Depository Shares 20251124 0 9.18 9.31 9.04 9.24 90826 9.24 up down incorrect
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20251124 0 39.39 39.729 39.39 39.6187 6292 39.353 up down incorrect
DEMZ.US Democratic Large Cap Core ETF 20251124 0 41.62 42.05 41.62 41.978 15000 41.5766 up down incorrect
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20251124 0 29.39 29.73 29.39 29.6 9100 29.5144 up up correct
DGRS.US WisdomTree Trust 20251124 0 47.59 48.02 47.415 47.8944 34119 47.6342 up up correct
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20251124 0 87.99 88.3503 87.62 88.05 711861 87.7477 up up correct
DMXF.US iShares ESG Advanced MSCI EAFE Index ETF 20251124 0 74.15 74.581 74.15 74.34 26200 71.941 up up correct
DRIV.US Global X Funds 20251124 0 27.94 28.365 27.83 28.29 32040 28.1534 up down incorrect
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20251124 0 33.85 33.85 33.78 33.7832 1043 33.7036 down up incorrect
DVOL.US First Trust Exchange 20251124 0 34.24 34.39 34.24 34.31 4200 34.2119 up down incorrect
DVY.US iShares Trust 20251124 0 139.95 140.675 139.25 140.35 517823 138.7797 up up correct
DWAS.US Invesco DWA SmallCap Momentum ETF 20251124 0 92.44 94.31 92.34 94.14 34700 94.14 up up correct
DWAW.US AdvisorShares Trust 20251124 0 42.749 42.749 42.749 42.749 100 42.4246
DWSH.US AdvisorShares Dorsey Wright Short ETF 20251124 0 7.22 7.25 7.18 7.2 80328 6.7701 down down correct
DWUS.US AdvisorShares Trust 20251124 0 52.909 52.909 52.909 52.909 100 52.8934
DXJS.US WisdomTree Trust 20251124 0 43.79 43.91 43.511 43.8086 44572 43.5804 up up correct
EBIZ.US Global X Funds 20251124 0 31.34 31.72 31.34 31.673 3919 31.6071 up up correct
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20251124 0 24.6 24.7 24.55 24.7 4800 23.8593 up up correct
EEMA.US iShares MSCI Emerging Markets Asia ETF 20251124 0 91.18 92.09 91.14 92.09 105915 90.8848 up up correct
EFAS.US Global X MSCI SuperDividend EAFE ETF 20251124 0 18.48 18.51 18.421 18.46 16420 18.0987 down down correct
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20251124 0 96.39 96.425 96.235 96.35 5421718 94.7964 down down correct
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20251124 0 66.98 66.98 66.74 66.885 3567 66.0434 down down correct
EMIF.US iShares Emerging Markets Infrastructure ETF 20251124 0 26.8123 26.8123 26.8123 26.8123 412 26.0119
EMXC.US iShares MSCI Emerging Markets ex China ETF 20251124 0 69.3 70.095 69.24 70.06 661459 68.7511 up up correct
EMXF.US iShares Trust 20251124 0 45.64 45.88 45.64 45.86 2600 44.814 up up correct
ENZL.US iShares MSCI New Zealand ETF 20251124 0 44.12 44.55 44.12 44.47 6850 43.9111 up up correct
EQRR.US ProShares Equities for Rising Rates ETF 20251124 0 61.85 62.0347 61.77 62.0347 992 61.8257 up up correct
ESGD.US iShares ESG Aware MSCI EAFE ETF 20251124 0 91.73 92.17 91.62 92.01 271790 90.2953 up up correct
ESGE.US iShares ESG Aware MSCI EM ETF 20251124 0 43.16 43.625 43.16 43.61 390439 42.8813 up up correct
ESGU.US iShares ESG Aware MSCI USA ETF 20251124 0 144.82 146.515 144.625 146.23 656424 145.7828 up up correct
ESMV.US iShares ESG MSCI USA Min Vol Factor ETF 20251124 0 28.563 28.563 28.563 28.563 100 28.4399
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20251124 0 108.2 109.49 108.2 109.385 25444 108.048 up up correct
EUFN.US iShares MSCI Europe Financials ETF 20251124 0 33.41 33.65 33.3844 33.54 726302 33.0662 up up correct
EWJV.US iShares Trust 20251124 0 39.22 39.544 39.14 39.544 19500 37.8981 up up correct
EWZS.US iShares MSCI Brazil Small 20251124 0 13.46 13.54 13.46 13.5133 44908 13.1433 up up correct
FAAR.US First Trust Exchange 20251124 0 29.85 30.18 29.85 30.15 46434 27.4663 up up correct
FAB.US First Trust Exchange 20251124 0 86.18 86.2179 86.08 86.2179 1100 85.7311 up up correct
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20251124 0 155.61 156.79 155.41 156.6893 14505 156.6809 up up correct
FALN.US iShares Fallen Angels USD Bond ETF 20251124 0 27.33 27.38 27.305 27.37 949376 26.7883 up up correct
FCA.US First Trust Exchange 20251124 0 28.2 28.57 28.2 28.57 1100 28.4392 up up correct
FCAL.US First Trust Exchange 20251124 0 49.35 49.36 49.2001 49.325 15047 48.9115 down down correct
FCEF.US First Trust CEF Income Opportunity ETF 20251124 0 22.36 22.5264 22.31 22.5264 10728 22.1374 up down incorrect
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20251124 0 41.8 42.41 41.8 42.3977 23416 42.2714 up down incorrect
FDIV.US First Trust Strategic Income ETF 20251124 0 26.2609 26.3791 26.1798 26.2003 11893 26.0034 down up incorrect
FDNI.US First Trust Dow Jones International Internet ETF 20251124 0 33.86 34.6313 33.86 34.6313 14444 34.2545 up down incorrect
FDT.US First Trust Exchange 20251124 0 75.46 76.51 75.46 76.51 26941 75.4543 up down incorrect
FDTS.US First Trust Developed Markets ex 20251124 0 55.5132 55.5132 55.5132 55.5132 110 54.908
FEM.US First Trust Emerging Markets AlphaDEX Fund 20251124 0 26.22 26.48 26.22 26.45 108500 26.2459 up up correct
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20251124 0 29.3 29.44 29.3 29.37 36823 28.9482 up up correct
FEMS.US First Trust Exchange 20251124 0 41.7994 42.0523 41.5407 41.9261 9428 41.2917 up up correct
FEP.US First Trust Europe AlphaDEX Fund 20251124 0 49.66 50.09 49.66 49.97 12900 49.4585 up down incorrect
FEUZ.US First Trust Exchange 20251124 0 57.845 57.845 57.51 57.6803 2275 57.2224 down up incorrect
FEX.US First Trust Large Cap Core AlphaDEX Fund 20251124 0 113.69 115.12 113.69 114.9433 14337 114.5543 up down incorrect
FGM.US First Trust Germany AlphaDEX Fund 20251124 0 56.7278 56.7278 56.4636 56.4636 925 56.4279 down down correct
FICS.US First Trust International Developed Cap Strength ETF 20251124 0 38.32 38.375 38.168 38.262 15900 38.2291 down down correct
FID.US First Trust S&P International Dividend Aristocrats ETF 20251124 0 20.12 20.16 20.0615 20.1342 8551 19.8366 up up correct
FINX.US Global X FinTech ETF 20251124 0 28.86 29.37 28.8 29.324 34256 29.1576 up up correct
FIXD.US First Trust Exchange 20251124 0 44.49 44.7026 44.4 44.51 227720 43.9918 up up correct
FJP.US First Trust Japan AlphaDEX Fund 20251124 0 66.52 67 66.39 66.98 4600 65.6865 up up correct
FKU.US First Trust United Kingdom AlphaDEX Fund 20251124 0 46.23 46.73 46.23 46.63 6300 46.1979 up up correct
FLN.US First Trust Latin America AlphaDEX Fund 20251124 0 21.94 22.4999 21.8802 22.225 8507 21.9239 up up correct
FMB.US First Trust Managed Municipal ETF 20251124 0 51.23 51.23 51.15 51.1659 164938 50.7136 down down correct
FMHI.US First Trust Exchange 20251124 0 48.1 48.1 47.9 47.9515 130835 47.4375 down down correct
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20251124 0 53.49 53.7383 53.3469 53.6188 2615 53.3497 up up correct
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20251124 0 120.99 122.35 120.58 122.1866 9876 121.8204 up up correct
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20251124 0 87.47 89.33 87.47 89.14 14000 89.14 up up correct
FPA.US First Trust Asia Pacific Ex 20251124 0 37.11 37.79 37.11 37.6054 2028 36.626 up up correct
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20251124 0 29.93 29.94 29.68 29.8577 3842 29.7626 down down correct
FPXI.US First Trust International Equity Opportunities ETF 20251124 0 56.9243 57.6012 56.9243 57.56 3255 57.4948 up up correct
FSZ.US First Trust Switzerland AlphaDEX Fund 20251124 0 75.85 76.32 75.85 75.92 700 75.6451 up down incorrect
FTA.US First Trust Large Cap Value AlphaDEX Fund 20251124 0 83.64 83.8101 83.23 83.6984 22884 83.1967 up down incorrect
FTAG.US First Trust Exchange 20251124 0 25.77 25.85 25.77 25.7793 2722 25.7138 up up correct
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20251124 0 152.07 154.74 152.07 154.6107 11017 154.5796 up up correct
FTCS.US First Trust Capital Strength ETF 20251124 0 91.37 91.37 90.71 90.961 481084 90.7063 down down correct
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20251124 0 26.38 26.6303 26.3603 26.6253 199147 22.9609 up up correct
FTHI.US First Trust BuyWrite Income ETF 20251124 0 23.22 23.35 23.13 23.35 311952 22.8324 up up correct
FTRI.US First Trust Exchange 20251124 0 14.74 14.8408 14.73 14.8408 10328 14.7339 up up correct
FTSL.US First Trust Senior Loan Fund 20251124 0 45.77 45.79 45.43 45.77 234534 45.0542
FTSM.US First Trust Enhanced Short Maturity ETF 20251124 0 60.05 60.07 60.05 60.06 807015 59.2684 up up correct
FTXG.US First Trust Nasdaq Food & Beverage ETF 20251124 0 21.42 21.47 21.32 21.42 53945 21.2264
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20251124 0 32.64 32.66 32.4852 32.4852 3885 32.3564 down down correct
FTXL.US First Trust Nasdaq Semiconductor ETF 20251124 0 115.36 119.28 115.35 118.805 32695 118.6991 up up correct
FTXN.US First Trust Nasdaq Oil & Gas ETF 20251124 0 27.65 28.0027 27.5 28.0027 22327 27.7918 up up correct
FTXO.US First Trust Nasdaq Bank ETF 20251124 0 34.74 34.94 34.5738 34.8442 33690 34.6364 up up correct
FTXR.US First Trust Nasdaq Transportation ETF 20251124 0 35.3301 35.79 35.3301 35.6932 2960 35.5396 up up correct
FV.US First Trust Dorsey Wright Focus 5 ETF 20251124 0 59.66 60.68 59.66 60.39 159471 60.2611 up up correct
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20251124 0 35.545 35.765 35.47 35.765 2369 35.4513 up up correct
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20251124 0 90.26 92.32 90.26 92.18 108800 92.18 up up correct
FYT.US First Trust Small Cap Value AlphaDEX Fund 20251124 0 54.1624 54.54 54.1624 54.4595 3393 54.1599 up up correct
FYX.US First Trust Exchange 20251124 0 107.23 108.4857 107.23 108.4769 17979 108.1352 up up correct
GLDI.US Credit Suisse X 20251124 0 168.5 170.87 168.5 170.65 15100 160.4042 up up correct
GNMA.US iShares GNMA Bond ETF 20251124 0 44.74 44.79 44.5201 44.68 41400 44.063 down down correct
GNOM.US Global X Genomics & Biotechnology ETF 20251124 0 43.91 45 43.8105 44.933 4734 44.3638 up up correct
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20251124 0 147.51 148.4699 147.23 147.9 281528 147.5787 up up correct
GXTG.US Global X Funds 20251124 0 23.94 24.2615 23.94 24.2615 442 23.991 up up correct
HERD.US Pacer Cash Cows Fund of Funds ETF 20251124 0 42.83 42.83 42.57 42.763 11600 41.6449 down down correct
HERO.US Global X Funds 20251124 0 30.51 31.23 30.51 30.98 63200 30.6374 up up correct
HLAL.US Wahed FTSE USA Shariah ETF 20251124 0 60.32 61.07 60.32 60.93 114500 60.8551 up up correct
HNDL.US Strategy Shares 20251124 0 21.95 22.08 21.91 22.02 54400 21.6377 up up correct
HYDR.US Global X Hydrogen ETF 20251124 0 34.88 35.7 34.88 35.56 17100 34.5539 up up correct
HYLS.US First Trust Tactical High Yield ETF 20251124 0 41.65 41.69 41.6 41.67 126201 40.9924 up up correct
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20251124 0 47.13 47.15 47.11 47.145 7200 46.2141 up up correct
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20251124 0 22.35 22.37 22.2801 22.355 47193 22.0374 up up correct
IBB.US iShares Biotechnology ETF 20251124 0 167.84 170.28 167.84 169.71 3462889 169.5266 up up correct
IBBQ.US Invesco Nasdaq Biotechnology ETF 20251124 0 28.19 28.43 28.145 28.371 28400 28.2808 up up correct
IBTA.US iShares Trust 20251124 0 22 22.67 22 22.28 454185 22.28 up up correct
IBTF.US iShares Trust 20251124 0 23.34 23.35 23.34 23.34 634400 23.2645
IBTG.US iShares Trust 20251124 0 22.93 22.93 22.92 22.925 498900 22.6301 down down correct
IBTH.US iShares Trust 20251124 0 22.52 22.52 22.51 22.515 374800 22.2413 down down correct
IBTI.US iShares Trust 20251124 0 22.43 22.44 22.42 22.435 256600 22.1643 up down incorrect
IBTJ.US iShares Trust 20251124 0 22.04 22.04 22.02 22.035 261100 21.7728 down up incorrect
IBTK.US iShares iBonds Dec 2030 Term Treasury ETF 20251124 0 19.97 19.98 19.95 19.975 182871 19.738 up down incorrect
IBTL.US iShares iBonds Dec 2031 Term Treasury ETF 20251124 0 20.69 20.71 20.675 20.71 89600 20.4537 up down incorrect
ICLN.US iShares Global Clean Energy ETF 20251124 0 16.07 16.305 16.056 16.29 1486243 16.164 up up correct
IEF.US iShares 7 20251124 0 97.29 97.3556 97.1814 97.34 6903895 96.1456 up up correct
IEI.US iShares 3 20251124 0 120.12 120.17 120.02 120.14 2488741 118.7254 up up correct
IEUS.US iShares MSCI Europe Small 20251124 0 64.18 64.6816 64.18 64.6816 11542 63.9071 up up correct
IFGL.US iShares International Developed Real Estate ETF 20251124 0 22.65 22.74 22.601 22.695 5459 22.3863 up down incorrect
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20251124 0 23.65 23.6699 23.46 23.6121 9427 23.4679 down up incorrect
IGF.US iShares Trust 20251124 0 61.51 61.95 61.33 61.82 1124051 60.8312 up up correct
IGIB.US iShares 5 20251124 0 54.12 54.19 54.07 54.14 3512448 53.298 up up correct
IGOV.US iShares International Treasury Bond ETF 20251124 0 41.83 41.95 41.71 41.78 496797 41.1986 down down correct
IGSB.US iShares 1 20251124 0 53.02 53.0386 52.99 53.01 3452565 52.215 down down correct
IHYF.US Invesco High Yield Bond Factor ETF 20251124 0 22.5 22.517 22.49 22.5109 21907 22.1407 up up correct
IJT.US iShares S&P Small 20251124 0 137.57 139.05 137.16 138.68 239999 138.2785 up up correct
IMCV.US iShares Morningstar Mid 20251124 0 79.52 79.8 79.07 79.63 25300 79.1153 up up correct
INDY.US iShares India 50 ETF 20251124 0 53.24 53.45 53.24 53.33 88573 49.2548 up up correct
INFR.US Legg Mason Global Infrastructure ETF 20251124 0 27.376 27.376 27.376 27.376 100 26.9031
IPKW.US Invesco International BuyBack Achievers ETF 20251124 0 52.24 52.493 52.0936 52.4041 64546 51.7111 up up correct
ISHG.US iShares 1 20251124 0 74.52 74.8295 74.52 74.795 68143 73.7205 up up correct
ISTB.US iShares Core 1 20251124 0 48.88 48.9 48.86 48.9 288347 48.2267 up down incorrect
IUS.US Invesco RAFI Strategic US ETF 20251124 0 55.79 56.13 55.63 56.0397 24149 55.8328 up down incorrect
IUSB.US iShares Core Total USD Bond Market ETF 20251124 0 46.82 46.88 46.805 46.87 2534202 46.2299 up down incorrect
IUSG.US iShares Core S&P U.S. Growth ETF 20251124 0 162.92 165.53 162.77 165.21 393902 164.9491 up up correct
IUSV.US iShares Core S&P U.S. Value ETF 20251124 0 99.98 100.46 99.57 100.22 641273 99.6853 up up correct
IXUS.US iShares Core MSCI Total International Stock ETF 20251124 0 81.85 82.365 81.78 82.27 1826231 80.7531 up down incorrect
JKI.US iShares Morningstar Mid 20251124 0 79.52 79.7999 79.07 79.6268 25287 79.6268 up up correct
JOET.US Virtus ETF Trust II 20251124 0 41.11 41.49 40.996 41.34 30100 41.0736 up up correct
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20251124 0 70.95 72.73 70.95 72.6372 4471 72.5155 up up correct
KBWB.US Invesco Exchange 20251124 0 76.33 77.13 75.825 76.88 2211011 76.4797 up up correct
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20251124 0 13.34 13.41 13.2863 13.39 207826 12.9722 up up correct
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20251124 0 123.3015 123.58 122.96 123.18 7679 122.5959 down down correct
KBWR.US Invesco KBW Regional Banking ETF 20251124 0 59.02 59.44 59.02 59.4071 2432 58.9929 up up correct
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20251124 0 15.33 15.4 15.21 15.33 165080 14.9756
KRMA.US Global X Conscious Companies ETF 20251124 0 42.92 43.22 42.92 43.129 4966 42.198 up up correct
KROP.US Global X Funds 20251124 0 30.38 30.5244 30.25 30.5244 1915 29.9226 up up correct
LDEM.US iShares ESG MSCI EM Leaders ETF 20251124 0 58.22 58.36 58.14 58.256 2300 56.9905 up up correct
LDSF.US First Trust Exchange 20251124 0 19.07 19.14 18.967 19.115 60700 18.8981 up up correct
LEGR.US First Trust Exchange 20251124 0 56.32 56.619 56.01 56.4993 4103 56.2501 up up correct
LMBS.US First Trust Low Duration Opportunities ETF 20251124 0 50 50.05 49.9166 49.99 329696 49.4839 down down correct
LRGE.US ClearBridge Large Cap Growth ESG ETF 20251124 0 79.42 80.5187 79.42 80.4491 5913 80.3488 up down incorrect
LVHD.US Legg Mason Low Volatility High Dividend ETF 20251124 0 40.37 40.37 40.03 40.2093 24809 39.7791 down up incorrect
MBB.US iShares Trust 20251124 0 95.59 95.64 95.48 95.64 3279966 94.3083 up up correct
MCHI.US iShares MSCI China ETF 20251124 0 61.57 62.03 61.55 61.96 2497509 61.2118 up up correct
MDIV.US First Trust Multi 20251124 0 15.66 15.705 15.6101 15.6594 118584 15.449 down down correct
MILN.US Global X Millennials Consumer ETF 20251124 0 44.88 45.18 44.88 45.0508 9264 44.9564 up up correct
NFTY.US First Trust Exchange 20251124 0 58.71 59 58.59 58.77 18600 58.0409 up up correct
NXTG.US First Trust Exchange 20251124 0 102.2 103.85 102.2 103.8175 14752 103.3089 up up correct
ONEQ.US Fidelity Nasdaq Composite Index ETF 20251124 0 88.54 90.14 88.54 90.03 403558 89.884 up up correct
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20251124 0 13.35 13.48 13.325 13.47 8650974 12.9666 up up correct
PDP.US Invesco DWA Momentum ETF 20251124 0 110.44 113.11 110.44 113.11 15000 113.11 up up correct
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20251124 0 20.01 20.0603 19.85 20 271196 19.7717 down down correct
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20251124 0 93.9 95 93.9 94.44 1800 94.44 up up correct
PFF.US iShares Preferred and Income Securities ETF 20251124 0 30.53 30.66 30.51 30.59 3263947 30.1525 up up correct
PFI.US Invesco DWA Financial Momentum ETF 20251124 0 54.3 54.8384 54.3 54.8384 928 54.7195 up up correct
PFM.US Invesco Dividend Achievers ETF 20251124 0 50.64 50.895 50.635 50.7772 20333 50.5955 up up correct
PGJ.US Invesco Golden Dragon China ETF 20251124 0 29.37 29.79 29.37 29.7658 22780 29.5601 up up correct
PHO.US Invesco Water Resources ETF 20251124 0 70.88 71.3 70.56 70.95 39161 70.8674 up up correct
PID.US Invesco International Dividend Achievers ETF 20251124 0 21.58 21.58 21.41 21.4678 34472 21.3516 down down correct
PIE.US Invesco DWA Emerging Markets Momentum ETF 20251124 0 23.77 23.9145 23.7 23.9126 9576 23.6767 up up correct
PIO.US Invesco Global Water ETF 20251124 0 44.18 44.3 44.015 44.2029 4354 44.1638 up up correct
PIZ.US Invesco DWA Developed Markets Momentum ETF 20251124 0 46.19 46.58 46.1277 46.495 14961 46.3017 up up correct
PKW.US Invesco BuyBack Achievers ETF 20251124 0 128.63 129.08 128.007 128.87 13688 128.6095 up up correct
PNQI.US Invesco NASDAQ Internet ETF 20251124 0 52.21 52.89 52.21 52.84 41800 52.84 up up correct
PPH.US VanEck Vectors ETF Trust 20251124 0 100 100.87 99.54 100.37 760724 100.0711 up up correct
PRFZ.US Invesco FTSE RAFI US 1500 Small 20251124 0 44.16 44.82 44.14 44.7822 78193 44.6731 up up correct
PRN.US Invesco DWA Industrials Momentum ETF 20251124 0 162.75 167.49 162.59 167.08 246700 167.08 up down incorrect
PSC.US Principal Exchange 20251124 0 55.76 56.4599 55.45 56.41 54092 56.3326 up down incorrect
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20251124 0 31.06 31.08 30.7295 30.7295 3545 30.5937 down up incorrect
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20251124 0 100.77 100.7701 100.6086 100.6086 469 100.3409 down down correct
PSCE.US Invesco S&P SmallCap Energy ETF 20251124 0 42.31 42.582 41.635 42.582 6487 42.2881 up up correct
PSCF.US Invesco S&P SmallCap Financials ETF 20251124 0 55.93 55.93 55.8195 55.8195 1126 55.5407 down down correct
PSCH.US Invesco S&P SmallCap Health Care ETF 20251124 0 43.36 44.49 43.36 44.43 13500 44.43 up up correct
PSCI.US Invesco S&P SmallCap Industrials ETF 20251124 0 144.14 145.6276 144.14 145.6276 758 143.9562 up up correct
PSCM.US Invesco S&P SmallCap Materials ETF 20251124 0 75.03 76.2922 75.03 76.2922 241 76.0325 up up correct
PSCT.US Invesco S&P SmallCap Information Technology ETF 20251124 0 53.39 55.39 53.39 55.39 28200 55.39 up up correct
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20251124 0 57.11 57.11 56.9955 56.9955 310 56.766 down down correct
PSET.US Principal Exchange 20251124 0 74.87 75.35 74.79 75.2728 2674 75.1388 up up correct
PSL.US Invesco Exchange 20251124 0 98.86 98.86 97.96 98.0608 3252 97.8345 down down correct
PTF.US Invesco Exchange 20251124 0 70.22 75.19 70.22 75.09 22400 75.09 up up correct
PTH.US Invesco DWA Healthcare Momentum ETF 20251124 0 51.8 53.15 51.8 52.99 42190 51.4255 up up correct
PUI.US Invesco DWA Utilities Momentum ETF 20251124 0 44.87 45.1797 44.59 45.1797 3893 44.9211 up up correct
PXI.US Invesco DWA Energy Momentum ETF 20251124 0 45.4825 46.0079 45.4825 46.0079 3815 45.773 up up correct
PY.US Principal Exchange 20251124 0 50.97 51.15 50.89 51.0297 6606 50.7584 up up correct
PYZ.US Invesco DWA Basic Materials Momentum ETF 20251124 0 100.01 101.6982 100.01 101.6982 1236 101.5575 up up correct
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20251124 0 55.0813 55.36 55 55.1988 2311 54.7467 up up correct
QAT.US iShares MSCI Qatar ETF 20251124 0 18.73 18.85 18.73 18.85 45500 18.6249 up up correct
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20251124 0 41.87 42.78 41.86 42.68 201351 42.6397 up up correct
QCLR.US Global X NASDAQ 100® Collar 95 20251124 0 32.221 32.33 32.221 32.292 2400 28.1809 up up correct
QQEW.US First Trust NASDAQ 20251124 0 137.59 138.585 137.08 138.27 27299 138.0907 up up correct
QQJG.US Invesco ESG NASDAQ Next Gen 100 ETF 20251124 0 26.54 26.77 26.54 26.6897 2962 23.4868 up down incorrect
QQMG.US Invesco ESG NASDAQ 100 ETF 20251124 0 41 41.75 41 41.707 17400 41.6629 up down incorrect
QQQ.US Invesco QQQ Trust Series 1 20251124 0 595.28 606.68 595.16 605.16 60168152 604.3812 up down incorrect
QQQA.US ProShares Trust 20251124 0 45.88 46.62 45.865 46.587 7900 46.5843 up up correct
QQQJ.US Invesco NASDAQ Next Gen 100 ETF 20251124 0 35.32 35.71 35.262 35.66 69255 35.5971 up up correct
QQQM.US Invesco NASDAQ 100 ETF 20251124 0 245.08 249.76 245.02 249.14 4607115 248.8233 up up correct
QQXT.US First Trust NASDAQ 20251124 0 97.92 98 97.36 97.87 10500 97.1926 down down correct
QRMI.US Global X NASDAQ 100® Risk Managed Income ETF 20251124 0 15.845 15.89 15.845 15.88 1800 15.4068 up up correct
QTEC.US First Trust Exchange 20251124 0 218.2 222.83 218.2 222.05 360200 222.05 up up correct
QTR.US Global X NASDAQ 100 Tail Risk ETF 20251124 0 35.64 35.64 35.64 35.64 100 30.1156
QYLD.US Global X NASDAQ 100 Covered Call ETF 20251124 0 17.21 17.335 17.2 17.33 8463152 16.8154 up up correct
QYLG.US Global X Funds 20251124 0 29.21 29.57 29.21 29.53 33900 26.3809 up up correct
RDVY.US First Trust Rising Dividend Achievers ETF 20251124 0 66.53 66.9471 66.19 66.71 1786135 66.5212 up up correct
REIT.US ALPS Active REIT ETF 20251124 0 26.54 26.565 26.43 26.559 8300 26.3516 up up correct
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20251124 0 76.7596 76.79 76.4999 76.7234 1705 75.7759 down down correct
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20251124 0 76.94 77.48 76.94 77.4178 1109 76.787 up up correct
RFEU.US First Trust RiverFront Dynamic Europe ETF 20251124 0 71.8419 71.8419 71.8419 71.8419 53 71.1884
RING.US iShares MSCI Global Gold Miners ETF 20251124 0 63.5 66.498 63.5 66.37 329597 66.0264 up down incorrect
RNDV.US First Trust US Equity Dividend Select ETF 20251124 0 34.66 34.76 34.55 34.6192 15549 34.6192 down down correct
RNEM.US First Trust Exchange 20251124 0 54.94 55.1423 54.94 55.1423 771 54.8122 up up correct
RNMC.US First Trust Mid Cap US Equity Select ETF 20251124 0 35.52 35.52 35.0701 35.11 5373 35.11 down down correct
RNRG.US Global X Renewable Energy Producers ETF 20251124 0 32.8 33.08 32.8 33.035 756 32.6652 up up correct
RNSC.US First Trust Small Cap US Equity Select ETF 20251124 0 29.8427 29.8427 29.8427 29.8427 0 29.8427
ROBT.US First Trust Exchange 20251124 0 49.7 50.524 49.69 50.471 68900 50.471 up up correct
RTH.US VanEck Vectors ETF Trust 20251124 0 247.91 248.4102 247.22 247.3863 4415 245.0181 down down correct
SARK.US Tuttle Capital Short Innovation ETF 20251124 0 32.58 32.7 31.33 31.4 793073 30.4894 down down correct
SCZ.US iShares MSCI EAFE Small 20251124 0 74.66 75.145 74.585 75.02 1107072 73.583 up up correct
SDG.US iShares MSCI Global Impact ETF 20251124 0 83.08 83.3857 83.08 83.3857 5549 82.5498 up up correct
SDVY.US First Trust Exchange 20251124 0 37.29 37.455 37.07 37.28 1588455 37.1565 down down correct
SHV.US iShares Short Treasury Bond ETF 20251124 0 110.38 110.39 110.38 110.39 1975840 109.0417 up up correct
SHY.US iShares Trust 20251124 0 83.03 83.04 83 83.04 5120669 82.068 up up correct
SKOR.US FlexShares Credit 20251124 0 49.26 49.28 49.22 49.28 32953 48.5345 up up correct
SKYU.US ProShares Ultra Cloud Computing 20251124 0 35.26 35.313 35.26 35.313 1200 35.2002 up up correct
SKYY.US First Trust Exchange 20251124 0 125.47 127.24 125.14 126.8 205300 126.8 up up correct
SLQD.US iShares Trust 20251124 0 50.81 50.82 50.78 50.815 242816 50.0954 up up correct
SLVO.US Credit Suisse X 20251124 0 90.95 93.38 90.95 93.18 15000 78.9946 up up correct
SMH.US VanEck Vectors Semiconductor ETF 20251124 0 329 340.57 328.83 339.12 10650900 338.0681 up up correct
SNSR.US Global X Internet of Things ETF 20251124 0 35.32 35.7494 35.21 35.6795 8974 35.5362 up up correct
SOCL.US Global X Funds 20251124 0 54.25 54.895 54.25 54.895 3541 54.768 up up correct
SOXQ.US Invesco PHLX Semiconductor ETF 20251124 0 51.08 53.02 51 52.77 556800 52.7112 up up correct
SOXX.US iShares Semiconductor ETF 20251124 0 273.78 284.05 273.62 282.7 6424800 282.2864 up up correct
SPC.US CrossingBridge Pre 20251124 0 21.93 21.9301 21.92 21.925 4207 19.2037 down down correct
SPRX.US Spear Alpha ETF 20251124 0 35.42 37.3 35.42 37.195 169000 37.195 up up correct
SQLV.US Legg Mason ETF Investment Trust 20251124 0 41.6 41.6 41.5385 41.5385 1381 41.3992 down down correct
SQQQ.US ProShares Trust 20251124 0 77.16 77.2 72.56 73.16 56920200 71.5219 down down correct
SRET.US Global X SuperDividend REIT ETF 20251124 0 21.65 21.7 21.6 21.685 26923 21.1135 up up correct
SUSB.US iShares ESG 1 20251124 0 25.28 25.29 25.2701 25.28 64729 24.9035
SUSC.US iShares ESG USD Corporate Bond ETF 20251124 0 23.52 23.57 23.5101 23.555 170958 23.2112 up up correct
SUSL.US iShares ESG MSCI USA Leaders ETF 20251124 0 117.72 118.8 117.68 118.591 20700 118.2429 up up correct
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20251124 0 93.16 94.97 93.16 94.72 120454 94.2561 up up correct
TLT.US iShares 20+ Year Treasury Bond ETF 20251124 0 89.95 90.07 89.78 90.01 30865700 88.7066 up up correct
TQQQ.US ProShares UltraPro QQQ 20251124 0 48.7 51.45 48.67 51.08 93894200 51.0001 up up correct
TUR.US iShares Inc. 20251124 0 33.62 33.77 33.57 33.76 55728 33.4166 up up correct
UAE.US iShares MSCI UAE ETF 20251124 0 18.56 18.79 18.527 18.75 515100 18.5681 up down incorrect
UCRD.US VictoryShares ESG Corporate Bond ETF 20251124 0 21.835 21.835 21.835 21.835 100 21.6174
UCYB.US ProShares Ultra Nasdaq Cybersecurity 20251124 0 54.779 54.779 54.779 54.779 400 54.4028
UFO.US Procure ETF Trust II 20251124 0 31.79 32.404 31.595 32.404 93200 32.329 up down incorrect
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20251124 0 52.11 52.18 52.0701 52.16 1236651 51.3599 up up correct
USMC.US Principal U.S. Mega 20251124 0 66.93 67.6 66.93 67.5573 52896 67.4203 up up correct
USOI.US Credit Suisse X 20251124 0 47.62 48.4 47.52 48.2 71500 46.3161 up up correct
USXF.US iShares ESG Advanced MSCI USA ETF 20251124 0 55.58 56.37 55.53 56.277 39400 56.1018 up up correct
VCIT.US Vanguard Intermediate 20251124 0 84.14 84.25 84.05 84.24 16992900 82.9567 up up correct
VCLT.US Vanguard Long 20251124 0 77.12 77.29 76.99 77.25 4705803 75.898 up up correct
VCSH.US Vanguard Scottsdale Funds 20251124 0 79.91 79.94 79.87 79.92 4024280 78.7688 up up correct
VGIT.US Vanguard Intermediate 20251124 0 60.38 60.4199 60.33 60.4 1794308 59.6563 up up correct
VGLT.US Vanguard Scottsdale Funds 20251124 0 57.25 57.33 57.17 57.27 1786445 56.4462 up up correct
VGSH.US Vanguard Short 20251124 0 58.88 58.9 58.87 58.9 1984029 58.1734 up up correct
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20251124 0 88.85 89.2299 88.69 89.03 231938 88.5116 up up correct
VMBS.US Vanguard Mortgage 20251124 0 47.2 47.2599 47.17 47.25 1170704 46.6083 up up correct
VNQI.US Vanguard Global ex 20251124 0 46.99 47.12 46.9125 47.03 319148 44.8958 up up correct
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20251124 0 300.02 303.365 299.64 302.53 61362 301.6766 up up correct
VONG.US Vanguard Scottsdale Funds 20251124 0 118.58 120.56 118.58 120.22 975359 120.084 up up correct
VONV.US Vanguard Scottsdale Funds 20251124 0 89.49 89.945 89.1 89.74 1375848 89.2631 up down incorrect
VPN.US Global X Funds 20251124 0 19.91 20.34 19.9 20.31 522024 20.1802 up down incorrect
VRIG.US Invesco Actively Managed Exchange 20251124 0 25.06 25.06 25.05 25.06 402333 24.7695
VSDA.US VictoryShares Dividend Accelerator ETF 20251124 0 52.28 52.29 52.035 52.0929 12963 51.7039 down up incorrect
VSMV.US VictoryShares US Multi 20251124 0 53.92 53.93 53.73 53.7592 10691 53.5661 down up incorrect
VTC.US Vanguard Scottsdale Funds 20251124 0 78.25 78.3799 78.1328 78.32 47010 77.0922 up up correct
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20251124 0 291.2 295.01 291.2 294.58 36685 293.7074 up up correct
VTIP.US Vanguard Malvern Funds 20251124 0 50.11 50.13 50.1 50.11 1322848 49.3991
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20251124 0 225.61 231.4104 225.61 231.1949 26201 230.5557 up up correct
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20251124 0 95.37 97.18 95.22 96.97 1837604 96.586 up up correct
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20251124 0 153.69 155.14 153.35 155.04 10662 154.2329 up down incorrect
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20251124 0 67.65 67.72 67.615 67.71 464980 66.429 up down incorrect
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20251124 0 72.845 73.32 72.765 73.23 3713518 71.9092 up up correct
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20251124 0 85.55 85.81 85.37 85.69 1143580 84.7923 up up correct
WCBR.US WisdomTree Trust 20251124 0 28.44 28.66 28.44 28.539 15900 28.539 up up correct
WOOD.US iShares Global Timber & Forestry ETF 20251124 0 67.57 67.93 67.53 67.8347 11718 66.8364 up up correct
XT.US iShares Exponential Technologies ETF 20251124 0 71.48 72.32 71.48 72.2475 69043 67.1014 up up correct
YLCO.US Global X YieldCo & Renewable Energy Income ETF 20251124 0 32.8 33.08 32.8 33.035 756 32.6652 up up correct
YLDE.US ClearBridge Dividend Strategy ESG ETF 20251124 0 53.42 53.4256 53.245 53.4256 7352 52.1296 up up correct

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