CollectAI
close-nasdaq_etfs
2025/11/28
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AADR.US | AdvisorShares Dorsey Wright ADR ETF | 20251128 | 0 | 86.6 | 86.6 | 85.3801 | 86.0124 | 1840 | 85.9059 | down | down | correct |
| AAXJ.US | iShares MSCI All Country Asia ex Japan ETF | 20251128 | 0 | 92.33 | 92.73 | 92.24 | 92.66 | 184676 | 91.5224 | up | up | correct |
| ACWI.US | iShares Trust | 20251128 | 0 | 140.92 | 141.53 | 140.85 | 141.47 | 2465760 | 140.2379 | up | up | correct |
| ACWX.US | iShares MSCI ACWI ex U.S. ETF | 20251128 | 0 | 66.25 | 66.51 | 66.1325 | 66.49 | 1068020 | 65.4545 | up | up | correct |
| AGNG.US | Global X Aging Population ETF | 20251128 | 0 | 36.725 | 36.86 | 36.7 | 36.833 | 4600 | 36.6586 | up | up | correct |
| AGZD.US | WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund | 20251128 | 0 | 22.47 | 22.47 | 22.39 | 22.43 | 2821 | 22.215 | down | down | correct |
| AIA.US | iShares Trust | 20251128 | 0 | 95.12 | 95.49 | 95.08 | 95.3 | 63479 | 93.6675 | up | up | correct |
| AIQ.US | Global X Artificial Intelligence & Technology ETF | 20251128 | 0 | 49.75 | 50.145 | 49.71 | 50.14 | 549800 | 50.0961 | up | up | correct |
| AIRR.US | First Trust Exchange | 20251128 | 0 | 98.85 | 99.12 | 98.41 | 98.91 | 838378 | 98.8832 | up | up | correct |
| ALTY.US | Global X Funds | 20251128 | 0 | 12.05 | 12.066 | 12.0436 | 12.055 | 8550 | 11.7533 | up | up | correct |
| ANGL.US | VanEck Vectors ETF Trust | 20251128 | 0 | 29.44 | 29.46 | 29.41 | 29.43 | 297779 | 28.9751 | down | down | correct |
| AQWA.US | Global X Funds | 20251128 | 0 | 19.36 | 19.37 | 19.28 | 19.32 | 5700 | 19.1469 | down | down | correct |
| BBH.US | VanEck Vectors Biotech ETF | 20251128 | 0 | 197.65 | 197.791 | 197 | 197.791 | 13435 | 196.805 | up | up | correct |
| BGRN.US | iShares Trust | 20251128 | 0 | 48.31 | 48.32 | 48.26 | 48.285 | 5860 | 47.6116 | down | down | correct |
| BIB.US | ProShares Ultra Nasdaq Biotechnology | 20251128 | 0 | 84.06 | 84.06 | 83 | 83.68 | 10005 | 83.5435 | down | down | correct |
| BIS.US | ProShares UltraShort Nasdaq Biotechnology | 20251128 | 0 | 9.17 | 9.29 | 9.17 | 9.19 | 9383 | 9.0877 | up | up | correct |
| BJK.US | VanEck Vectors Gaming ETF | 20251128 | 0 | 42.22 | 42.375 | 42.081 | 42.375 | 1760 | 41.0019 | up | up | correct |
| BKCH.US | Global X Blockchain ETF | 20251128 | 0 | 79.99 | 82.71 | 79.72 | 81.11 | 144900 | 79.6414 | up | up | correct |
| BLCN.US | Siren ETF Trust | 20251128 | 0 | 25.84 | 26.236 | 25.52 | 25.875 | 1300 | 25.1323 | up | up | correct |
| BND.US | Vanguard Bond Index Funds | 20251128 | 0 | 74.86 | 74.88 | 74.705 | 74.78 | 4811110 | 73.8237 | down | down | correct |
| BNDW.US | Vanguard Total World Bond ETF | 20251128 | 0 | 70.02 | 70.0599 | 69.9355 | 69.9913 | 38828 | 68.6503 | down | down | correct |
| BNDX.US | Vanguard Total International Bond Index Fund ETF Shares | 20251128 | 0 | 49.67 | 49.68 | 49.62 | 49.65 | 1959040 | 48.3617 | down | down | correct |
| BOTZ.US | Global X Robotics & Artificial Intelligence ETF | 20251128 | 0 | 35.11 | 35.2565 | 35.08 | 35.17 | 277910 | 35.0188 | up | up | correct |
| BSCP.US | Invesco BulletShares 2025 Corporate Bond ETF | 20251128 | 0 | 20.68 | 20.69 | 20.68 | 20.685 | 561947 | 20.6564 | up | down | incorrect |
| BSCQ.US | Invesco BulletShares 2026 Corporate Bond ETF | 20251128 | 0 | 19.57 | 19.57 | 19.56 | 19.56 | 534772 | 19.3593 | down | up | incorrect |
| BSCR.US | Invesco BulletShares 2027 Corporate Bond ETF | 20251128 | 0 | 19.73 | 19.73 | 19.71 | 19.71 | 225883 | 19.502 | down | up | incorrect |
| BSCS.US | Invesco BulletShares 2028 Corporate Bond ETF | 20251128 | 0 | 20.6 | 20.6 | 20.57 | 20.585 | 201591 | 20.3641 | down | up | incorrect |
| BSCT.US | Invesco BulletShares 2029 Corporate Bond ETF | 20251128 | 0 | 18.86 | 18.86 | 18.834 | 18.86 | 197800 | 18.6542 | |||
| BSCU.US | Invesco BulletShares 2030 Corporate Bond ETF | 20251128 | 0 | 16.97 | 16.97 | 16.931 | 16.95 | 697800 | 16.7637 | down | up | incorrect |
| BSCV.US | Invesco BulletShares 2031 Corporate Bond ETF | 20251128 | 0 | 16.76 | 16.76 | 16.72 | 16.74 | 111200 | 16.5537 | down | up | incorrect |
| BSJP.US | Invesco BulletShares 2025 High Yield Corporate Bond ETF | 20251128 | 0 | 23.05 | 23.05 | 23.04 | 23.045 | 69800 | 23.0257 | down | down | correct |
| BSJQ.US | Invesco BulletShares 2026 High Yield Corporate Bond ETF | 20251128 | 0 | 23.35 | 23.36 | 23.34 | 23.35 | 77421 | 23.0298 | |||
| BSJR.US | Invesco BulletShares 2027 High Yield Corporate Bond ETF | 20251128 | 0 | 22.6 | 22.61 | 22.58 | 22.594 | 58500 | 22.282 | down | down | correct |
| BSJS.US | Invesco BulletShares 2028 High Yield Corporate Bond ETF | 20251128 | 0 | 22 | 22.01 | 21.95 | 22.01 | 59800 | 21.6775 | up | up | correct |
| BSJT.US | Invesco BulletShares 2029 High Yield Corporate Bond ETF | 20251128 | 0 | 21.51 | 21.522 | 21.45 | 21.486 | 51200 | 21.145 | down | down | correct |
| BSMP.US | Invesco Exchange | 20251128 | 0 | 24.51 | 24.51 | 24.5 | 24.505 | 16961 | 24.4972 | down | down | correct |
| BSMQ.US | Invesco Exchange | 20251128 | 0 | 23.66 | 23.67 | 23.59 | 23.645 | 25600 | 23.485 | down | down | correct |
| BSMR.US | Invesco Exchange | 20251128 | 0 | 23.66 | 23.7 | 23.65 | 23.655 | 17200 | 23.4986 | down | down | correct |
| BSMS.US | Invesco Exchange | 20251128 | 0 | 23.48 | 23.49 | 23.467 | 23.475 | 12700 | 23.3165 | down | down | correct |
| BSMT.US | Invesco Exchange | 20251128 | 0 | 23.12 | 23.14 | 23.117 | 23.125 | 15400 | 22.9758 | up | up | correct |
| BSMU.US | Invesco BulletShares 2030 Municipal Bond ETF | 20251128 | 0 | 22.01 | 22.03 | 22 | 22.013 | 70300 | 21.8682 | up | up | correct |
| BSMV.US | Invesco BulletShares 2031 Municipal Bond ETF | 20251128 | 0 | 21.14 | 21.15 | 21.12 | 21.14 | 12800 | 20.9954 | |||
| BUG.US | Global X Funds | 20251128 | 0 | 31.23 | 31.521 | 31.2012 | 31.45 | 119712 | 31.4378 | up | down | incorrect |
| CARZ.US | First Trust NASDAQ Global Auto Index Fund | 20251128 | 0 | 75.7 | 76.315 | 75.7 | 76.1034 | 1168 | 75.0721 | up | down | incorrect |
| CATH.US | Global X S&P 500 Catholic Values ETF | 20251128 | 0 | 82.49 | 82.7204 | 82.3869 | 82.7204 | 14759 | 82.3205 | up | down | incorrect |
| CDC.US | Victory Portfolios II | 20251128 | 0 | 66.71 | 67.23 | 66.71 | 67.23 | 22039 | 66.621 | up | down | incorrect |
| CDL.US | Victory Portfolios II | 20251128 | 0 | 69.64 | 70.0546 | 69.64 | 70.0546 | 3171 | 69.4249 | up | up | correct |
| CEFA.US | Global X S&P Catholic Values Developed ex | 20251128 | 0 | 36.87 | 36.97 | 36.7772 | 36.7772 | 479 | 36.1285 | down | down | correct |
| CFA.US | VictoryShares US 500 Volatility Wtd ETF | 20251128 | 0 | 91.1 | 91.48 | 91.04 | 91.3886 | 3151 | 91.0697 | up | up | correct |
| CFO.US | Victory Portfolios II | 20251128 | 0 | 73.84 | 74.1435 | 73.84 | 74.0679 | 3600 | 73.8084 | up | down | incorrect |
| CIBR.US | First Trust Exchange | 20251128 | 0 | 73.24 | 73.79 | 73.24 | 73.65 | 294021 | 73.4478 | up | down | incorrect |
| CIL.US | Victory Portfolios II | 20251128 | 0 | 52.735 | 52.7503 | 52.735 | 52.7503 | 115 | 52.6503 | up | down | incorrect |
| CLOU.US | Global X Funds | 20251128 | 0 | 22.61 | 22.77 | 22.61 | 22.67 | 115400 | 22.67 | up | up | correct |
| COMT.US | iShares GSCI Commodity Dynamic Roll Strategy ETF | 20251128 | 0 | 26.81 | 27 | 26.81 | 26.9753 | 20367 | 25.0133 | up | up | correct |
| CSB.US | VictoryShares US Small Cap High Div Volatility Wtd ETF | 20251128 | 0 | 59.15 | 59.1766 | 59.1 | 59.1766 | 3361 | 58.6297 | up | up | correct |
| CTEC.US | Global X Funds | 20251128 | 0 | 54.16 | 55.72 | 54.16 | 55.6798 | 2764 | 55.393 | up | up | correct |
| CXSE.US | WisdomTree Trust | 20251128 | 0 | 40.76 | 40.94 | 40.76 | 40.89 | 12800 | 40.563 | up | up | correct |
| DALI.US | First Trust Dorsey Wright DALI 1 ETF | 20251128 | 0 | 28.44 | 28.5403 | 28.44 | 28.5403 | 1116 | 28.5062 | up | up | correct |
| DAPP.US | VanEck Vectors ETF Trust | 20251128 | 0 | 19.03 | 19.74 | 19.01 | 19.41 | 1054800 | 19.41 | up | up | correct |
| DAX.US | Global X DAX Germany ETF | 20251128 | 0 | 44.01 | 44.08 | 43.7675 | 44.0141 | 17061 | 43.9321 | up | up | correct |
| DDI.US | DoubleDown Interactive Co. Ltd. American Depository Shares | 20251128 | 0 | 9.4 | 9.42 | 9.15 | 9.31 | 52795 | 9.31 | down | down | correct |
| DDIV.US | First Trust Dorsey Wright Momentum & Dividend ETF | 20251128 | 0 | 40.71 | 40.8213 | 40.71 | 40.8213 | 1011 | 40.5475 | up | up | correct |
| DEMZ.US | Democratic Large Cap Core ETF | 20251128 | 0 | 42.51 | 42.694 | 42.51 | 42.694 | 1100 | 42.2858 | up | up | correct |
| DGRE.US | WisdomTree Emerging Markets Quality Dividend Growth Fund | 20251128 | 0 | 30.01 | 30.34 | 30.01 | 30.27 | 6300 | 30.1825 | up | up | correct |
| DGRS.US | WisdomTree Trust | 20251128 | 0 | 49.41 | 49.41 | 49.2 | 49.3285 | 9925 | 49.0605 | down | down | correct |
| DGRW.US | WisdomTree U.S. Quality Dividend Growth Fund | 20251128 | 0 | 89.67 | 90.02 | 89.67 | 89.99 | 285136 | 89.681 | up | up | correct |
| DMXF.US | iShares ESG Advanced MSCI EAFE Index ETF | 20251128 | 0 | 75.78 | 76.5 | 75.78 | 76.5 | 32500 | 74.0313 | up | up | correct |
| DRIV.US | Global X Funds | 20251128 | 0 | 29.22 | 29.49 | 29.22 | 29.4822 | 35073 | 29.3398 | up | up | correct |
| DVLU.US | First Trust Dorsey Wright Momentum & Value ETF | 20251128 | 0 | 35.0062 | 35.0062 | 35.0062 | 35.0062 | 45 | 34.9238 | |||
| DVOL.US | First Trust Exchange | 20251128 | 0 | 35.22 | 35.29 | 35.22 | 35.27 | 1500 | 35.1692 | up | up | correct |
| DVY.US | iShares Trust | 20251128 | 0 | 143.04 | 143.77 | 143.04 | 143.56 | 236706 | 141.9537 | up | up | correct |
| DWAS.US | Invesco DWA SmallCap Momentum ETF | 20251128 | 0 | 97.38 | 97.42 | 97.09 | 97.34 | 8700 | 97.34 | down | down | correct |
| DWAW.US | AdvisorShares Trust | 20251128 | 0 | 43.881 | 43.881 | 43.881 | 43.881 | 100 | 43.548 | |||
| DWSH.US | AdvisorShares Dorsey Wright Short ETF | 20251128 | 0 | 6.97 | 6.97 | 6.9 | 6.9285 | 17706 | 6.5149 | down | up | incorrect |
| DWUS.US | AdvisorShares Trust | 20251128 | 0 | 54.308 | 54.308 | 54.308 | 54.308 | 100 | 54.292 | |||
| DXJS.US | WisdomTree Trust | 20251128 | 0 | 44.97 | 44.998 | 44.9 | 44.95 | 20072 | 44.7158 | down | up | incorrect |
| EBIZ.US | Global X Funds | 20251128 | 0 | 32.55 | 32.6 | 32.4141 | 32.5675 | 7746 | 32.4998 | up | up | correct |
| ECOW.US | Pacer Emerging Markets Cash Cows 100 ETF | 20251128 | 0 | 25.05 | 25.09 | 24.98 | 25.083 | 8900 | 24.2292 | up | up | correct |
| EEMA.US | iShares MSCI Emerging Markets Asia ETF | 20251128 | 0 | 92.82 | 93.1684 | 92.765 | 93.0887 | 22445 | 91.8705 | up | up | correct |
| EFAS.US | Global X MSCI SuperDividend EAFE ETF | 20251128 | 0 | 18.77 | 18.86 | 18.77 | 18.84 | 7608 | 18.4713 | up | up | correct |
| EMB.US | iShares J.P. Morgan USD Emerging Markets Bond ETF | 20251128 | 0 | 96.75 | 96.8 | 96.61 | 96.73 | 2628380 | 95.1702 | down | down | correct |
| EMCB.US | WisdomTree Emerging Markets Corporate Bond Fund | 20251128 | 0 | 66.7913 | 66.7913 | 66.7913 | 66.7913 | 375 | 65.9509 | |||
| EMIF.US | iShares Emerging Markets Infrastructure ETF | 20251128 | 0 | 27.31 | 27.3469 | 27.285 | 27.3469 | 501 | 26.5305 | up | up | correct |
| EMXC.US | iShares MSCI Emerging Markets ex China ETF | 20251128 | 0 | 70.97 | 71.21 | 70.86 | 71.18 | 286393 | 69.8502 | up | up | correct |
| EMXF.US | iShares Trust | 20251128 | 0 | 46.46 | 46.54 | 46.45 | 46.466 | 800 | 45.4062 | up | up | correct |
| ENZL.US | iShares MSCI New Zealand ETF | 20251128 | 0 | 45.47 | 45.6257 | 45.06 | 45.6257 | 3013 | 45.0523 | up | up | correct |
| EQRR.US | ProShares Equities for Rising Rates ETF | 20251128 | 0 | 63.94 | 63.94 | 63.71 | 63.8113 | 502 | 63.5963 | down | down | correct |
| ESGD.US | iShares ESG Aware MSCI EAFE ETF | 20251128 | 0 | 94.08 | 94.54 | 94.04 | 94.53 | 102693 | 92.7684 | up | up | correct |
| ESGE.US | iShares ESG Aware MSCI EM ETF | 20251128 | 0 | 43.92 | 44.09 | 43.9 | 44.07 | 167575 | 43.3337 | up | up | correct |
| ESGU.US | iShares ESG Aware MSCI USA ETF | 20251128 | 0 | 149 | 149.48 | 148.82 | 149.44 | 589352 | 148.983 | up | up | correct |
| ESMV.US | iShares ESG MSCI USA Min Vol Factor ETF | 20251128 | 0 | 29.091 | 29.091 | 29.091 | 29.091 | 100 | 28.9656 | |||
| ESPO.US | VanEck Vectors Video Gaming and eSports ETF | 20251128 | 0 | 110.25 | 110.695 | 110.23 | 110.64 | 12845 | 109.2877 | up | up | correct |
| EUFN.US | iShares MSCI Europe Financials ETF | 20251128 | 0 | 34.95 | 35.015 | 34.855 | 35 | 285624 | 34.5056 | up | up | correct |
| EWJV.US | iShares Trust | 20251128 | 0 | 40.13 | 40.36 | 40.12 | 40.31 | 132000 | 38.6322 | up | up | correct |
| EWZS.US | iShares MSCI Brazil Small | 20251128 | 0 | 14.04 | 14.18 | 13.995 | 14.1595 | 341436 | 13.7718 | up | up | correct |
| FAAR.US | First Trust Exchange | 20251128 | 0 | 30.38 | 33.42 | 30.28 | 30.28 | 13215 | 27.5847 | down | down | correct |
| FAB.US | First Trust Exchange | 20251128 | 0 | 88.67 | 88.95 | 88.67 | 88.8588 | 1453 | 88.3571 | up | up | correct |
| FAD.US | First Trust Multi Cap Growth AlphaDEX Fund | 20251128 | 0 | 162.02 | 162.486 | 161.62 | 162.375 | 1780 | 162.3663 | up | up | correct |
| FALN.US | iShares Fallen Angels USD Bond ETF | 20251128 | 0 | 27.6 | 27.6 | 27.55 | 27.57 | 220194 | 26.984 | down | down | correct |
| FCA.US | First Trust Exchange | 20251128 | 0 | 28.88 | 29.1 | 28.88 | 28.92 | 1300 | 28.7876 | up | up | correct |
| FCAL.US | First Trust Exchange | 20251128 | 0 | 49.41 | 49.44 | 49.2778 | 49.365 | 3325 | 48.9511 | down | down | correct |
| FCEF.US | First Trust CEF Income Opportunity ETF | 20251128 | 0 | 23.01 | 23.1 | 23 | 23.07 | 8667 | 22.6716 | up | up | correct |
| FCVT.US | First Trust SSI Strategic Convertible Securities ETF | 20251128 | 0 | 43.2 | 43.5 | 43.2 | 43.4602 | 147447 | 43.3308 | up | up | correct |
| FDIV.US | First Trust Strategic Income ETF | 20251128 | 0 | 26.795 | 26.96 | 26.795 | 26.905 | 3078 | 26.7028 | up | up | correct |
| FDNI.US | First Trust Dow Jones International Internet ETF | 20251128 | 0 | 34.47 | 34.74 | 34.47 | 34.6229 | 3579 | 34.2462 | up | up | correct |
| FDT.US | First Trust Exchange | 20251128 | 0 | 78.4 | 78.8699 | 78.31 | 78.665 | 100598 | 77.5796 | up | up | correct |
| FDTS.US | First Trust Developed Markets ex | 20251128 | 0 | 57.5805 | 57.5805 | 57.5805 | 57.5805 | 139 | 56.9528 | |||
| FEM.US | First Trust Emerging Markets AlphaDEX Fund | 20251128 | 0 | 26.99 | 27.08 | 26.96 | 27.08 | 12500 | 26.871 | up | up | correct |
| FEMB.US | First Trust Emerging Markets Local Currency Bond ETF | 20251128 | 0 | 29.59 | 29.6599 | 29.55 | 29.55 | 19421 | 29.1257 | down | down | correct |
| FEMS.US | First Trust Exchange | 20251128 | 0 | 42.8 | 42.92 | 42.8 | 42.8669 | 4908 | 42.2183 | up | up | correct |
| FEP.US | First Trust Europe AlphaDEX Fund | 20251128 | 0 | 51.28 | 51.62 | 51.19 | 51.57 | 8700 | 51.0421 | up | up | correct |
| FEUZ.US | First Trust Exchange | 20251128 | 0 | 58.91 | 59.51 | 58.91 | 59.3822 | 1278 | 58.9108 | up | up | correct |
| FEX.US | First Trust Large Cap Core AlphaDEX Fund | 20251128 | 0 | 117.82 | 118.6 | 117.82 | 118.465 | 3326 | 118.0641 | up | up | correct |
| FGM.US | First Trust Germany AlphaDEX Fund | 20251128 | 0 | 58.7697 | 58.7697 | 58.7697 | 58.7697 | 429 | 58.7326 | |||
| FICS.US | First Trust International Developed Cap Strength ETF | 20251128 | 0 | 38.99 | 39.15 | 38.44 | 39.109 | 5200 | 39.0753 | up | up | correct |
| FID.US | First Trust S&P International Dividend Aristocrats ETF | 20251128 | 0 | 20.47 | 20.5194 | 20.46 | 20.4878 | 2783 | 20.1849 | up | up | correct |
| FINX.US | Global X FinTech ETF | 20251128 | 0 | 30.23 | 30.73 | 30.2001 | 30.6759 | 30135 | 30.5018 | up | up | correct |
| FIXD.US | First Trust Exchange | 20251128 | 0 | 44.73 | 44.94 | 44.48 | 44.64 | 123289 | 44.1203 | down | down | correct |
| FJP.US | First Trust Japan AlphaDEX Fund | 20251128 | 0 | 68.51 | 68.65 | 67.84 | 68.26 | 3700 | 66.9418 | down | down | correct |
| FKU.US | First Trust United Kingdom AlphaDEX Fund | 20251128 | 0 | 48.29 | 48.51 | 48.29 | 48.38 | 2500 | 47.9317 | up | up | correct |
| FLN.US | First Trust Latin America AlphaDEX Fund | 20251128 | 0 | 22.63 | 22.63 | 22.075 | 22.6294 | 539 | 22.3228 | down | down | correct |
| FMB.US | First Trust Managed Municipal ETF | 20251128 | 0 | 51.28 | 51.28 | 51.202 | 51.25 | 40382 | 50.7969 | down | down | correct |
| FMHI.US | First Trust Exchange | 20251128 | 0 | 48.08 | 48.08 | 47.96 | 48 | 24362 | 47.4855 | down | down | correct |
| FNK.US | First Trust Mid Cap Value AlphaDEX Fund | 20251128 | 0 | 55.49 | 55.4986 | 55.37 | 55.4041 | 2107 | 55.1261 | down | down | correct |
| FNX.US | First Trust Mid Cap Core AlphaDEX Fund | 20251128 | 0 | 126.38 | 126.76 | 126.16 | 126.561 | 2417 | 126.1817 | up | up | correct |
| FNY.US | First Trust Mid Cap Growth AlphaDEX Fund | 20251128 | 0 | 92.08 | 92.64 | 92.08 | 92.64 | 1500 | 92.64 | up | up | correct |
| FPA.US | First Trust Asia Pacific Ex | 20251128 | 0 | 38.5 | 38.5 | 38.089 | 38.089 | 3836 | 37.097 | down | down | correct |
| FPXE.US | First Trust IPOX Europe Equity Opportunities ETF | 20251128 | 0 | 30.52 | 30.7998 | 30.52 | 30.7998 | 1947 | 30.7017 | up | up | correct |
| FPXI.US | First Trust International Equity Opportunities ETF | 20251128 | 0 | 59.554 | 59.8637 | 59.54 | 59.81 | 1022 | 59.7422 | up | up | correct |
| FSZ.US | First Trust Switzerland AlphaDEX Fund | 20251128 | 0 | 77.68 | 77.68 | 77.68 | 77.68 | 100 | 77.3987 | |||
| FTA.US | First Trust Large Cap Value AlphaDEX Fund | 20251128 | 0 | 85.62 | 86.06 | 85.55 | 85.935 | 13017 | 85.4199 | up | up | correct |
| FTAG.US | First Trust Exchange | 20251128 | 0 | 25.99 | 26.1034 | 25.99 | 26.1034 | 466 | 26.037 | up | up | correct |
| FTC.US | First Trust Large Cap Growth AlphaDEX Fund | 20251128 | 0 | 158.719 | 159.972 | 158.719 | 159.871 | 1437 | 159.8388 | up | up | correct |
| FTCS.US | First Trust Capital Strength ETF | 20251128 | 0 | 92.41 | 92.8699 | 92.3081 | 92.69 | 128179 | 92.4305 | up | up | correct |
| FTGC.US | First Trust Global Tactical Commodity Strategy Fund | 20251128 | 0 | 27 | 27.1565 | 26.98 | 27.14 | 112778 | 23.4048 | up | up | correct |
| FTHI.US | First Trust BuyWrite Income ETF | 20251128 | 0 | 23.73 | 23.7465 | 23.63 | 23.72 | 639718 | 23.1942 | down | up | incorrect |
| FTRI.US | First Trust Exchange | 20251128 | 0 | 15.19 | 15.31 | 15.18 | 15.2823 | 6949 | 15.1723 | up | up | correct |
| FTSL.US | First Trust Senior Loan Fund | 20251128 | 0 | 45.91 | 45.91 | 45.86 | 45.8939 | 93821 | 45.1762 | down | down | correct |
| FTSM.US | First Trust Enhanced Short Maturity ETF | 20251128 | 0 | 59.915 | 59.915 | 59.9 | 59.91 | 234196 | 59.3178 | down | down | correct |
| FTXG.US | First Trust Nasdaq Food & Beverage ETF | 20251128 | 0 | 21.79 | 21.88 | 21.77 | 21.8573 | 41199 | 21.6597 | up | up | correct |
| FTXH.US | First Trust Nasdaq Pharmaceuticals ETF | 20251128 | 0 | 33.15 | 33.15 | 33.15 | 33.15 | 559 | 33.0185 | |||
| FTXL.US | First Trust Nasdaq Semiconductor ETF | 20251128 | 0 | 123.68 | 125.65 | 123.479 | 125.485 | 38684 | 125.3731 | up | down | incorrect |
| FTXN.US | First Trust Nasdaq Oil & Gas ETF | 20251128 | 0 | 28.45 | 28.65 | 28.45 | 28.5773 | 15242 | 28.362 | up | down | incorrect |
| FTXO.US | First Trust Nasdaq Bank ETF | 20251128 | 0 | 35.6 | 35.9 | 35.6 | 35.7295 | 56911 | 35.5164 | up | down | incorrect |
| FTXR.US | First Trust Nasdaq Transportation ETF | 20251128 | 0 | 36.77 | 37.05 | 36.77 | 36.9055 | 1313 | 36.7467 | up | down | incorrect |
| FV.US | First Trust Dorsey Wright Focus 5 ETF | 20251128 | 0 | 61.91 | 62.35 | 61.91 | 62.3095 | 40985 | 62.1765 | up | down | incorrect |
| FVC.US | First Trust Dorsey Wright Dynamic Focus 5 ETF | 20251128 | 0 | 36.21 | 36.3359 | 36.21 | 36.3359 | 1815 | 36.0172 | up | down | incorrect |
| FYC.US | First Trust Small Cap Growth AlphaDEX Fund | 20251128 | 0 | 95.48 | 95.6 | 94.8 | 95.56 | 24900 | 95.56 | up | down | incorrect |
| FYT.US | First Trust Small Cap Value AlphaDEX Fund | 20251128 | 0 | 56.53 | 56.53 | 56.44 | 56.4576 | 1060 | 56.147 | down | down | correct |
| FYX.US | First Trust Exchange | 20251128 | 0 | 111.98 | 112.71 | 111.98 | 112.374 | 4274 | 112.02 | up | up | correct |
| GLDI.US | Credit Suisse X | 20251128 | 0 | 171.95 | 172.953 | 171.95 | 172.953 | 4800 | 162.569 | up | up | correct |
| GNMA.US | iShares GNMA Bond ETF | 20251128 | 0 | 44.93 | 44.93 | 44.64 | 44.77 | 444276 | 44.1518 | down | down | correct |
| GNOM.US | Global X Genomics & Biotechnology ETF | 20251128 | 0 | 46.42 | 46.49 | 46.14 | 46.3818 | 2174 | 45.7942 | down | down | correct |
| GRID.US | First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund | 20251128 | 0 | 152.04 | 152.76 | 151.576 | 152.68 | 91603 | 152.3483 | up | up | correct |
| GXTG.US | Global X Funds | 20251128 | 0 | 24.96 | 24.96 | 24.96 | 24.96 | 0 | 24.6818 | |||
| HERD.US | Pacer Cash Cows Fund of Funds ETF | 20251128 | 0 | 43.8 | 43.833 | 43.8 | 43.833 | 300 | 42.687 | up | up | correct |
| HERO.US | Global X Funds | 20251128 | 0 | 31.22 | 31.54 | 31.18 | 31.29 | 16900 | 30.9439 | up | up | correct |
| HLAL.US | Wahed FTSE USA Shariah ETF | 20251128 | 0 | 62.16 | 62.435 | 62.07 | 62.42 | 81700 | 62.3433 | up | up | correct |
| HNDL.US | Strategy Shares | 20251128 | 0 | 22.29 | 22.41 | 22.29 | 22.38 | 72900 | 21.9914 | up | up | correct |
| HYDR.US | Global X Hydrogen ETF | 20251128 | 0 | 36.77 | 37.23 | 36.451 | 37.23 | 13200 | 36.1766 | up | up | correct |
| HYLS.US | First Trust Tactical High Yield ETF | 20251128 | 0 | 41.91 | 42.0245 | 41.5901 | 41.87 | 69005 | 41.1892 | down | down | correct |
| HYXF.US | iShares ESG Advanced High Yield Corporate Bond ETF | 20251128 | 0 | 47.43 | 47.44 | 47.37 | 47.37 | 3400 | 46.4347 | down | down | correct |
| HYZD.US | WisdomTree Interest Rate Hedged High Yield Bond Fund | 20251128 | 0 | 22.5 | 22.5 | 22.4 | 22.4725 | 18262 | 22.1532 | down | down | correct |
| IBB.US | iShares Biotechnology ETF | 20251128 | 0 | 174.14 | 174.4 | 172.84 | 173.83 | 1007050 | 173.6422 | down | down | correct |
| IBBQ.US | Invesco Nasdaq Biotechnology ETF | 20251128 | 0 | 29.15 | 29.15 | 28.92 | 29.04 | 14600 | 28.9477 | down | down | correct |
| IBTA.US | iShares Trust | 20251128 | 0 | 24.24 | 24.54 | 23.72 | 23.86 | 228195 | 23.86 | down | up | incorrect |
| IBTF.US | iShares Trust | 20251128 | 0 | 23.35 | 23.36 | 23.35 | 23.36 | 143200 | 23.2845 | up | up | correct |
| IBTG.US | iShares Trust | 20251128 | 0 | 22.94 | 22.95 | 22.93 | 22.945 | 1644900 | 22.6499 | up | up | correct |
| IBTH.US | iShares Trust | 20251128 | 0 | 22.54 | 22.54 | 22.52 | 22.53 | 82500 | 22.2561 | down | down | correct |
| IBTI.US | iShares Trust | 20251128 | 0 | 22.45 | 22.46 | 22.445 | 22.455 | 69300 | 22.1841 | up | up | correct |
| IBTJ.US | iShares Trust | 20251128 | 0 | 22.06 | 22.07 | 22.04 | 22.06 | 90000 | 21.7975 | |||
| IBTK.US | iShares iBonds Dec 2030 Term Treasury ETF | 20251128 | 0 | 20 | 20.005 | 19.98 | 19.9923 | 65431 | 19.7551 | down | down | correct |
| IBTL.US | iShares iBonds Dec 2031 Term Treasury ETF | 20251128 | 0 | 20.74 | 20.74 | 20.71 | 20.725 | 33900 | 20.4686 | down | up | incorrect |
| ICLN.US | iShares Global Clean Energy ETF | 20251128 | 0 | 16.84 | 17.02 | 16.78 | 16.99 | 4848410 | 16.8586 | up | down | incorrect |
| IEF.US | iShares 7 | 20251128 | 0 | 97.63 | 97.6499 | 97.39 | 97.5 | 7797990 | 96.3036 | down | up | incorrect |
| IEI.US | iShares 3 | 20251128 | 0 | 120.37 | 120.386 | 120.2 | 120.26 | 1048560 | 118.844 | down | up | incorrect |
| IEUS.US | iShares MSCI Europe Small | 20251128 | 0 | 66.77 | 67.0675 | 66.72 | 67.0675 | 1665 | 66.2645 | up | up | correct |
| IFGL.US | iShares International Developed Real Estate ETF | 20251128 | 0 | 23 | 23.15 | 23 | 23.115 | 1552 | 22.8006 | up | up | correct |
| IFV.US | First Trust Dorsey Wright International Focus 5 ETF | 20251128 | 0 | 23.97 | 24.3099 | 23.97 | 24.2294 | 6413 | 24.0815 | up | up | correct |
| IGF.US | iShares Trust | 20251128 | 0 | 62.705 | 63.12 | 62.61 | 63.06 | 248701 | 62.0514 | up | up | correct |
| IGIB.US | iShares 5 | 20251128 | 0 | 54.43 | 54.43 | 54.31 | 54.39 | 1751500 | 53.5441 | down | down | correct |
| IGOV.US | iShares International Treasury Bond ETF | 20251128 | 0 | 42.21 | 42.25 | 42.07 | 42.1 | 157866 | 41.5141 | down | down | correct |
| IGSB.US | iShares 1 | 20251128 | 0 | 53.14 | 53.145 | 53.09 | 53.11 | 1180810 | 52.3135 | down | down | correct |
| IHYF.US | Invesco High Yield Bond Factor ETF | 20251128 | 0 | 22.66 | 22.67 | 22.6373 | 22.6373 | 7812 | 22.265 | down | down | correct |
| IJT.US | iShares S&P Small | 20251128 | 0 | 143.36 | 143.36 | 142.63 | 143.08 | 31143 | 142.6657 | down | down | correct |
| IMCV.US | iShares Morningstar Mid | 20251128 | 0 | 81.51 | 82.09 | 81.35 | 81.88 | 5100 | 81.3507 | up | up | correct |
| INDY.US | iShares India 50 ETF | 20251128 | 0 | 53.64 | 53.87 | 53.62 | 53.77 | 148430 | 49.6611 | up | up | correct |
| INFR.US | Legg Mason Global Infrastructure ETF | 20251128 | 0 | 28.074 | 28.074 | 28.074 | 28.074 | 100 | 27.589 | |||
| IPKW.US | Invesco International BuyBack Achievers ETF | 20251128 | 0 | 54 | 54.21 | 53.97 | 54.2039 | 11959 | 53.4871 | up | up | correct |
| ISHG.US | iShares 1 | 20251128 | 0 | 75.49 | 75.49 | 75.19 | 75.3391 | 12189 | 74.2567 | down | down | correct |
| ISTB.US | iShares Core 1 | 20251128 | 0 | 48.95 | 48.955 | 48.92 | 48.94 | 275204 | 48.2661 | down | down | correct |
| IUS.US | Invesco RAFI Strategic US ETF | 20251128 | 0 | 57.2 | 57.46 | 57.2 | 57.44 | 9903 | 57.2279 | up | up | correct |
| IUSB.US | iShares Core Total USD Bond Market ETF | 20251128 | 0 | 47.01 | 47.02 | 46.92 | 46.96 | 2058050 | 46.3186 | down | down | correct |
| IUSG.US | iShares Core S&P U.S. Growth ETF | 20251128 | 0 | 168.01 | 168.47 | 167.85 | 168.43 | 303687 | 168.164 | up | up | correct |
| IUSV.US | iShares Core S&P U.S. Value ETF | 20251128 | 0 | 102.27 | 102.8 | 102.16 | 102.75 | 402781 | 102.2018 | up | up | correct |
| IXUS.US | iShares Core MSCI Total International Stock ETF | 20251128 | 0 | 83.96 | 84.29 | 83.855 | 84.26 | 450323 | 82.7064 | up | up | correct |
| JKI.US | iShares Morningstar Mid | 20251128 | 0 | 81.51 | 82.0899 | 81.35 | 81.8753 | 5095 | 81.8753 | up | up | correct |
| JOET.US | Virtus ETF Trust II | 20251128 | 0 | 42.23 | 42.47 | 42.23 | 42.403 | 10200 | 42.1297 | up | up | correct |
| JSML.US | Janus Henderson Small Cap Growth Alpha ETF | 20251128 | 0 | 74.16 | 74.7599 | 74.16 | 74.7347 | 6104 | 74.6095 | up | up | correct |
| KBWB.US | Invesco Exchange | 20251128 | 0 | 78.84 | 79.7 | 78.84 | 79.32 | 638510 | 78.907 | up | up | correct |
| KBWD.US | Invesco KBW High Dividend Yield Financial ETF | 20251128 | 0 | 13.75 | 13.808 | 13.74 | 13.7828 | 173492 | 13.3528 | up | up | correct |
| KBWP.US | Invesco KBW Property & Casualty Insurance ETF | 20251128 | 0 | 125.31 | 125.31 | 124.616 | 124.616 | 2086 | 124.0251 | down | down | correct |
| KBWR.US | Invesco KBW Regional Banking ETF | 20251128 | 0 | 60.85 | 60.85 | 60.554 | 60.554 | 879 | 60.1318 | down | down | correct |
| KBWY.US | Invesco KBW Premium Yield Equity REIT ETF | 20251128 | 0 | 15.67 | 15.67 | 15.5914 | 15.64 | 98317 | 15.2784 | down | down | correct |
| KRMA.US | Global X Conscious Companies ETF | 20251128 | 0 | 43.97 | 44.1032 | 43.97 | 44.0692 | 1558 | 43.1179 | up | up | correct |
| KROP.US | Global X Funds | 20251128 | 0 | 31.27 | 31.27 | 31.19 | 31.19 | 283 | 30.5751 | down | down | correct |
| LDEM.US | iShares ESG MSCI EM Leaders ETF | 20251128 | 0 | 58.56 | 58.774 | 58.56 | 58.774 | 1100 | 57.4972 | up | up | correct |
| LDSF.US | First Trust Exchange | 20251128 | 0 | 19.22 | 19.22 | 19.15 | 19.17 | 25600 | 18.9525 | down | down | correct |
| LEGR.US | First Trust Exchange | 20251128 | 0 | 57.51 | 57.78 | 57.51 | 57.6798 | 1008 | 57.4254 | up | up | correct |
| LMBS.US | First Trust Low Duration Opportunities ETF | 20251128 | 0 | 50.11 | 50.25 | 50.01 | 50.0262 | 177312 | 49.5197 | down | down | correct |
| LRGE.US | ClearBridge Large Cap Growth ESG ETF | 20251128 | 0 | 81.5899 | 81.747 | 81.541 | 81.747 | 6174 | 81.6451 | up | up | correct |
| LVHD.US | Legg Mason Low Volatility High Dividend ETF | 20251128 | 0 | 40.71 | 40.895 | 40.7 | 40.8911 | 10868 | 40.4536 | up | up | correct |
| MBB.US | iShares Trust | 20251128 | 0 | 95.77 | 95.925 | 95.65 | 95.77 | 1629560 | 94.4365 | |||
| MCHI.US | iShares MSCI China ETF | 20251128 | 0 | 62.04 | 62.305 | 61.94 | 62.2 | 945048 | 61.4489 | up | up | correct |
| MDIV.US | First Trust Multi | 20251128 | 0 | 15.93 | 15.93 | 15.825 | 15.9 | 51012 | 15.6864 | down | down | correct |
| MILN.US | Global X Millennials Consumer ETF | 20251128 | 0 | 46.32 | 46.77 | 46.32 | 46.6763 | 6750 | 46.5785 | up | up | correct |
| NFTY.US | First Trust Exchange | 20251128 | 0 | 59.24 | 59.51 | 59.04 | 59.29 | 2000 | 58.5545 | up | up | correct |
| NXTG.US | First Trust Exchange | 20251128 | 0 | 106.31 | 106.546 | 106.3 | 106.546 | 611 | 106.024 | up | up | correct |
| ONEQ.US | Fidelity Nasdaq Composite Index ETF | 20251128 | 0 | 91.74 | 91.95 | 91.5001 | 91.92 | 108021 | 91.7709 | up | up | correct |
| PDBC.US | Invesco Optimum Yield Diversified Commodity Strategy No K | 20251128 | 0 | 13.61 | 13.76 | 13.61 | 13.75 | 4833650 | 13.2361 | up | up | correct |
| PDP.US | Invesco DWA Momentum ETF | 20251128 | 0 | 116.8 | 117.43 | 116.67 | 117.43 | 5600 | 117.43 | up | up | correct |
| PEY.US | Invesco High Yield Equity Dividend Achievers ETF | 20251128 | 0 | 20.52 | 20.58 | 20.47 | 20.56 | 625645 | 20.3253 | up | up | correct |
| PEZ.US | Invesco DWA Consumer Cyclicals Momentum ETF | 20251128 | 0 | 98.58 | 98.94 | 98.58 | 98.94 | 200 | 98.94 | up | up | correct |
| PFF.US | iShares Preferred and Income Securities ETF | 20251128 | 0 | 30.97 | 31 | 30.88 | 30.95 | 1543680 | 30.5073 | down | down | correct |
| PFI.US | Invesco DWA Financial Momentum ETF | 20251128 | 0 | 56.8945 | 57.0354 | 56.8945 | 57.0354 | 946 | 56.9117 | up | up | correct |
| PFM.US | Invesco Dividend Achievers ETF | 20251128 | 0 | 51.98 | 52.0518 | 51.95 | 52.0518 | 2913 | 51.8655 | up | up | correct |
| PGJ.US | Invesco Golden Dragon China ETF | 20251128 | 0 | 29.89 | 30.085 | 29.89 | 30.0101 | 8807 | 29.8027 | up | up | correct |
| PHO.US | Invesco Water Resources ETF | 20251128 | 0 | 72.72 | 72.8019 | 72.36 | 72.39 | 44545 | 72.3057 | down | up | incorrect |
| PID.US | Invesco International Dividend Achievers ETF | 20251128 | 0 | 21.82 | 21.954 | 21.8 | 21.93 | 32125 | 21.8113 | up | down | incorrect |
| PIE.US | Invesco DWA Emerging Markets Momentum ETF | 20251128 | 0 | 24.16 | 24.23 | 24.0801 | 24.1519 | 6114 | 23.9137 | down | up | incorrect |
| PIO.US | Invesco Global Water ETF | 20251128 | 0 | 45.2 | 45.2 | 45.06 | 45.1348 | 3158 | 45.0949 | down | up | incorrect |
| PIZ.US | Invesco DWA Developed Markets Momentum ETF | 20251128 | 0 | 48 | 48.105 | 47.78 | 48.0378 | 9966 | 47.8381 | up | up | correct |
| PKW.US | Invesco BuyBack Achievers ETF | 20251128 | 0 | 132.6 | 133.069 | 132.545 | 132.635 | 4289 | 132.3669 | up | up | correct |
| PNQI.US | Invesco NASDAQ Internet ETF | 20251128 | 0 | 53.8 | 54.11 | 53.8 | 54.11 | 9200 | 54.11 | up | up | correct |
| PPH.US | VanEck Vectors ETF Trust | 20251128 | 0 | 102.83 | 103.16 | 102.035 | 102.51 | 255119 | 102.2047 | down | down | correct |
| PRFZ.US | Invesco FTSE RAFI US 1500 Small | 20251128 | 0 | 46.22 | 46.24 | 46.0729 | 46.22 | 16948 | 46.1074 | |||
| PRN.US | Invesco DWA Industrials Momentum ETF | 20251128 | 0 | 171.73 | 172.65 | 171.68 | 172.52 | 5500 | 172.52 | up | up | correct |
| PSC.US | Principal Exchange | 20251128 | 0 | 58.17 | 58.28 | 57.81 | 58.15 | 41104 | 58.0703 | down | down | correct |
| PSCC.US | Invesco S&P SmallCap Consumer Staples ETF | 20251128 | 0 | 31.56 | 31.6232 | 31.5252 | 31.6232 | 7300 | 31.4835 | up | up | correct |
| PSCD.US | Invesco S&P SmallCap Consumer Discretionary ETF | 20251128 | 0 | 105.917 | 105.917 | 105.917 | 105.917 | 145 | 105.6352 | |||
| PSCE.US | Invesco S&P SmallCap Energy ETF | 20251128 | 0 | 43.6 | 43.768 | 43.6 | 43.64 | 5970 | 43.3388 | up | up | correct |
| PSCF.US | Invesco S&P SmallCap Financials ETF | 20251128 | 0 | 57.0301 | 57.0301 | 57.0276 | 57.0276 | 346 | 56.7428 | down | down | correct |
| PSCH.US | Invesco S&P SmallCap Health Care ETF | 20251128 | 0 | 46.05 | 46.05 | 45.59 | 45.75 | 6200 | 45.75 | down | down | correct |
| PSCI.US | Invesco S&P SmallCap Industrials ETF | 20251128 | 0 | 150.691 | 150.691 | 150.691 | 150.691 | 411 | 148.9615 | |||
| PSCM.US | Invesco S&P SmallCap Materials ETF | 20251128 | 0 | 80.2742 | 80.2742 | 80.2742 | 80.2742 | 78 | 80.0009 | |||
| PSCT.US | Invesco S&P SmallCap Information Technology ETF | 20251128 | 0 | 57.05 | 57.07 | 56.9 | 57.05 | 7600 | 57.05 | |||
| PSCU.US | Invesco S&P SmallCap Utilities & Communication Services ETF | 20251128 | 0 | 58.4379 | 58.4379 | 58.4379 | 58.4379 | 114 | 58.2026 | |||
| PSET.US | Principal Exchange | 20251128 | 0 | 76.76 | 76.8091 | 76.76 | 76.8091 | 545 | 76.6723 | up | up | correct |
| PSL.US | Invesco Exchange | 20251128 | 0 | 101.393 | 101.393 | 101.371 | 101.371 | 454 | 101.137 | down | down | correct |
| PTF.US | Invesco Exchange | 20251128 | 0 | 78.15 | 78.95 | 78.15 | 78.8 | 12900 | 78.8 | up | up | correct |
| PTH.US | Invesco DWA Healthcare Momentum ETF | 20251128 | 0 | 54.305 | 54.3242 | 54.1284 | 54.3098 | 6508 | 52.7064 | up | down | incorrect |
| PUI.US | Invesco DWA Utilities Momentum ETF | 20251128 | 0 | 45.93 | 45.995 | 45.81 | 45.995 | 2438 | 45.7318 | up | down | incorrect |
| PXI.US | Invesco DWA Energy Momentum ETF | 20251128 | 0 | 47.02 | 47.1658 | 47.02 | 47.1544 | 414 | 46.9137 | up | down | incorrect |
| PY.US | Principal Exchange | 20251128 | 0 | 51.8 | 52.0763 | 51.8 | 51.9974 | 10224 | 51.721 | up | down | incorrect |
| PYZ.US | Invesco DWA Basic Materials Momentum ETF | 20251128 | 0 | 106.56 | 107.155 | 106.56 | 107.155 | 814 | 107.0067 | up | up | correct |
| QABA.US | First Trust NASDAQ ABA Community Bank Index Fund | 20251128 | 0 | 56.55 | 56.55 | 56.1732 | 56.1732 | 447 | 55.7131 | down | down | correct |
| QAT.US | iShares MSCI Qatar ETF | 20251128 | 0 | 18.9 | 18.91 | 18.87 | 18.88 | 9800 | 18.6546 | down | down | correct |
| QCLN.US | First Trust NASDAQ Clean Edge Green Energy Index Fund | 20251128 | 0 | 44.86 | 45.49 | 44.64 | 45.42 | 95182 | 45.3771 | up | up | correct |
| QCLR.US | Global X NASDAQ 100® Collar 95 | 20251128 | 0 | 32.69 | 32.813 | 32.69 | 32.813 | 600 | 28.6355 | up | down | incorrect |
| QQEW.US | First Trust NASDAQ | 20251128 | 0 | 141.18 | 141.95 | 140.893 | 141.906 | 122873 | 141.722 | up | down | incorrect |
| QQJG.US | Invesco ESG NASDAQ Next Gen 100 ETF | 20251128 | 0 | 27.5 | 27.6296 | 27.455 | 27.6296 | 706 | 24.3139 | up | down | incorrect |
| QQMG.US | Invesco ESG NASDAQ 100 ETF | 20251128 | 0 | 42.31 | 42.514 | 42.31 | 42.514 | 4300 | 42.469 | up | down | incorrect |
| QQQ.US | Invesco QQQ Trust Series 1 | 20251128 | 0 | 616.11 | 619.32 | 615.417 | 619.25 | 23019700 | 618.4531 | up | up | correct |
| QQQA.US | ProShares Trust | 20251128 | 0 | 47.55 | 48.017 | 47.55 | 48.017 | 600 | 48.0142 | up | up | correct |
| QQQJ.US | Invesco NASDAQ Next Gen 100 ETF | 20251128 | 0 | 36.62 | 36.8606 | 36.6095 | 36.8 | 76352 | 36.7351 | up | up | correct |
| QQQM.US | Invesco NASDAQ 100 ETF | 20251128 | 0 | 253.66 | 254.95 | 253.39 | 254.9 | 1615950 | 254.576 | up | up | correct |
| QQXT.US | First Trust NASDAQ | 20251128 | 0 | 99.49 | 100.06 | 99.49 | 100.06 | 6900 | 99.3674 | up | up | correct |
| QRMI.US | Global X NASDAQ 100® Risk Managed Income ETF | 20251128 | 0 | 15.95 | 15.979 | 15.94 | 15.95 | 3600 | 15.4747 | |||
| QTEC.US | First Trust Exchange | 20251128 | 0 | 226.47 | 228.86 | 226.38 | 228.83 | 142200 | 228.83 | up | up | correct |
| QTR.US | Global X NASDAQ 100 Tail Risk ETF | 20251128 | 0 | 36.3 | 36.328 | 36.3 | 36.328 | 500 | 30.697 | up | up | correct |
| QYLD.US | Global X NASDAQ 100 Covered Call ETF | 20251128 | 0 | 17.44 | 17.47 | 17.43 | 17.47 | 3076670 | 16.9512 | up | up | correct |
| QYLG.US | Global X Funds | 20251128 | 0 | 29.91 | 30 | 29.9 | 30 | 23800 | 26.8007 | up | up | correct |
| RDVY.US | First Trust Rising Dividend Achievers ETF | 20251128 | 0 | 68.23 | 68.4241 | 68.12 | 68.33 | 450345 | 68.1366 | up | up | correct |
| REIT.US | ALPS Active REIT ETF | 20251128 | 0 | 26.85 | 26.99 | 26.82 | 26.978 | 7300 | 26.7673 | up | up | correct |
| RFDI.US | First Trust RiverFront Dynamic Developed International ETF | 20251128 | 0 | 78.82 | 78.8724 | 78.82 | 78.8724 | 1191 | 77.8984 | up | up | correct |
| RFEM.US | First Trust RiverFront Dynamic Emerging Markets ETF | 20251128 | 0 | 78.37 | 78.612 | 78.37 | 78.6076 | 1481 | 77.9671 | up | up | correct |
| RFEU.US | First Trust RiverFront Dynamic Europe ETF | 20251128 | 0 | 73.3885 | 73.3885 | 73.3885 | 73.3885 | 3 | 72.7209 | |||
| RING.US | iShares MSCI Global Gold Miners ETF | 20251128 | 0 | 70.27 | 70.79 | 69.83 | 70.74 | 377579 | 70.3738 | up | up | correct |
| RNDV.US | First Trust US Equity Dividend Select ETF | 20251128 | 0 | 35.2363 | 35.49 | 35.18 | 35.4292 | 6162 | 35.4292 | up | up | correct |
| RNEM.US | First Trust Exchange | 20251128 | 0 | 55.54 | 55.5898 | 55.54 | 55.5898 | 196 | 55.257 | up | up | correct |
| RNMC.US | First Trust Mid Cap US Equity Select ETF | 20251128 | 0 | 35.87 | 35.98 | 35.77 | 35.77 | 3628 | 35.77 | down | down | correct |
| RNRG.US | Global X Renewable Energy Producers ETF | 20251128 | 0 | 33.42 | 33.6591 | 33.42 | 33.6591 | 776 | 33.2823 | up | up | correct |
| RNSC.US | First Trust Small Cap US Equity Select ETF | 20251128 | 0 | 30.734 | 30.734 | 30.734 | 30.734 | 0 | 30.734 | |||
| ROBT.US | First Trust Exchange | 20251128 | 0 | 51.71 | 52.294 | 51.515 | 51.958 | 26900 | 51.958 | up | up | correct |
| RTH.US | VanEck Vectors ETF Trust | 20251128 | 0 | 255.51 | 256.6 | 255.51 | 256.595 | 1408 | 254.1386 | up | up | correct |
| SARK.US | Tuttle Capital Short Innovation ETF | 20251128 | 0 | 30.37 | 30.65 | 30.19 | 30.25 | 236476 | 30.25 | down | down | correct |
| SCZ.US | iShares MSCI EAFE Small | 20251128 | 0 | 77.17 | 77.5 | 77 | 77.47 | 678715 | 75.986 | up | up | correct |
| SDG.US | iShares MSCI Global Impact ETF | 20251128 | 0 | 85.2 | 85.53 | 85.2 | 85.5133 | 7070 | 84.656 | up | up | correct |
| SDVY.US | First Trust Exchange | 20251128 | 0 | 38.35 | 38.35 | 38.155 | 38.2 | 657091 | 38.0734 | down | down | correct |
| SHV.US | iShares Short Treasury Bond ETF | 20251128 | 0 | 110.455 | 110.46 | 110.45 | 110.45 | 2498730 | 109.1009 | down | up | incorrect |
| SHY.US | iShares Trust | 20251128 | 0 | 83.1 | 83.11 | 83.061 | 83.08 | 2799590 | 82.1075 | down | up | incorrect |
| SKOR.US | FlexShares Credit | 20251128 | 0 | 49.42 | 49.43 | 49.37 | 49.415 | 22357 | 48.6675 | down | down | correct |
| SKYU.US | ProShares Ultra Cloud Computing | 20251128 | 0 | 36.441 | 36.441 | 36.441 | 36.441 | 200 | 36.3246 | |||
| SKYY.US | First Trust Exchange | 20251128 | 0 | 128.22 | 129.05 | 128.18 | 128.84 | 64900 | 128.84 | up | up | correct |
| SLQD.US | iShares Trust | 20251128 | 0 | 50.91 | 50.91 | 50.86 | 50.8891 | 51089 | 50.1685 | down | down | correct |
| SLVO.US | Credit Suisse X | 20251128 | 0 | 95.46 | 97.87 | 95.46 | 97.87 | 35100 | 82.9706 | up | down | incorrect |
| SMH.US | VanEck Vectors Semiconductor ETF | 20251128 | 0 | 349.17 | 352.57 | 347.71 | 352.28 | 3352700 | 351.1873 | up | down | incorrect |
| SNSR.US | Global X Internet of Things ETF | 20251128 | 0 | 36.44 | 36.67 | 36.44 | 36.64 | 70454 | 36.4928 | up | up | correct |
| SOCL.US | Global X Funds | 20251128 | 0 | 55.06 | 55.57 | 55 | 55.4365 | 7061 | 55.3083 | up | up | correct |
| SOXQ.US | Invesco PHLX Semiconductor ETF | 20251128 | 0 | 54.61 | 55.33 | 54.4 | 55.31 | 196000 | 55.2484 | up | up | correct |
| SOXX.US | iShares Semiconductor ETF | 20251128 | 0 | 293.25 | 296.99 | 291.83 | 296.74 | 3038000 | 296.3059 | up | up | correct |
| SPC.US | CrossingBridge Pre | 20251128 | 0 | 21.985 | 21.985 | 21.985 | 21.985 | 0 | 19.2563 | |||
| SPRX.US | Spear Alpha ETF | 20251128 | 0 | 38.81 | 39.605 | 38.765 | 39.44 | 130600 | 39.44 | up | up | correct |
| SQLV.US | Legg Mason ETF Investment Trust | 20251128 | 0 | 42.7185 | 42.7185 | 42.7185 | 42.7185 | 212 | 42.5752 | |||
| SQQQ.US | ProShares Trust | 20251128 | 0 | 69.44 | 69.69 | 68.37 | 68.41 | 14389800 | 66.8783 | down | down | correct |
| SRET.US | Global X SuperDividend REIT ETF | 20251128 | 0 | 22.12 | 22.12 | 22.0249 | 22.0756 | 21665 | 21.4938 | down | down | correct |
| SUSB.US | iShares ESG 1 | 20251128 | 0 | 25.34 | 25.3453 | 25.325 | 25.34 | 27952 | 24.9626 | |||
| SUSC.US | iShares ESG USD Corporate Bond ETF | 20251128 | 0 | 23.67 | 23.678 | 23.6145 | 23.6503 | 72245 | 23.3051 | down | down | correct |
| SUSL.US | iShares ESG MSCI USA Leaders ETF | 20251128 | 0 | 120.459 | 120.505 | 120.27 | 120.424 | 19700 | 120.0705 | down | down | correct |
| TDIV.US | First Trust NASDAQ Technology Dividend Index Fund | 20251128 | 0 | 96.89 | 97.64 | 96.61 | 97.6103 | 22878 | 97.1322 | up | up | correct |
| TLT.US | iShares 20+ Year Treasury Bond ETF | 20251128 | 0 | 90.46 | 90.53 | 89.95 | 90.21 | 40704300 | 88.9037 | down | up | incorrect |
| TQQQ.US | ProShares UltraPro QQQ | 20251128 | 0 | 53.82 | 54.61 | 53.63 | 54.54 | 34381600 | 54.4547 | up | down | incorrect |
| TUR.US | iShares Inc. | 20251128 | 0 | 33.52 | 33.52 | 33.34 | 33.5 | 325292 | 33.1592 | down | up | incorrect |
| UAE.US | iShares MSCI UAE ETF | 20251128 | 0 | 18.55 | 18.585 | 18.47 | 18.58 | 58200 | 18.3998 | up | up | correct |
| UCRD.US | VictoryShares ESG Corporate Bond ETF | 20251128 | 0 | 21.89 | 21.906 | 21.89 | 21.906 | 100 | 21.6877 | up | up | correct |
| UCYB.US | ProShares Ultra Nasdaq Cybersecurity | 20251128 | 0 | 56.472 | 56.472 | 56.472 | 56.472 | 100 | 56.0842 | |||
| UFO.US | Procure ETF Trust II | 20251128 | 0 | 33.19 | 33.44 | 33.04 | 33.354 | 60300 | 33.2769 | up | down | incorrect |
| USIG.US | iShares Broad USD Investment Grade Corporate Bond ETF | 20251128 | 0 | 52.38 | 52.4063 | 52.2821 | 52.35 | 1001070 | 51.5469 | down | down | correct |
| USMC.US | Principal U.S. Mega | 20251128 | 0 | 68.84 | 68.99 | 68.6819 | 68.99 | 57692 | 68.8501 | up | up | correct |
| USOI.US | Credit Suisse X | 20251128 | 0 | 48.12 | 48.86 | 48.12 | 48.66 | 67400 | 46.7581 | up | up | correct |
| USXF.US | iShares ESG Advanced MSCI USA ETF | 20251128 | 0 | 57.24 | 57.36 | 57.165 | 57.36 | 57200 | 57.1814 | up | up | correct |
| VCIT.US | Vanguard Intermediate | 20251128 | 0 | 84.62 | 84.6499 | 84.45 | 84.55 | 5201880 | 83.262 | down | down | correct |
| VCLT.US | Vanguard Long | 20251128 | 0 | 77.8 | 77.89 | 77.5015 | 77.72 | 4994350 | 76.3598 | down | down | correct |
| VCSH.US | Vanguard Scottsdale Funds | 20251128 | 0 | 80.09 | 80.1 | 80.0101 | 80.06 | 1246950 | 78.9067 | down | down | correct |
| VGIT.US | Vanguard Intermediate | 20251128 | 0 | 60.54 | 60.54 | 60.43 | 60.46 | 988225 | 59.7156 | down | down | correct |
| VGLT.US | Vanguard Scottsdale Funds | 20251128 | 0 | 57.59 | 57.6 | 57.27 | 57.4 | 2015310 | 56.5743 | down | down | correct |
| VGSH.US | Vanguard Short | 20251128 | 0 | 58.93 | 58.94 | 58.91 | 58.93 | 1335060 | 58.2031 | |||
| VIGI.US | Vanguard International Dividend Appreciation Index Fund ETF Shares | 20251128 | 0 | 90.73 | 91.0962 | 90.64 | 91.0602 | 116237 | 90.53 | up | up | correct |
| VMBS.US | Vanguard Mortgage | 20251128 | 0 | 47.33 | 47.34 | 47.2647 | 47.31 | 759406 | 46.6675 | down | down | correct |
| VNQI.US | Vanguard Global ex | 20251128 | 0 | 47.59 | 47.85 | 47.5757 | 47.82 | 75132 | 45.6499 | up | up | correct |
| VONE.US | Vanguard Russell 1000 Index Fund ETF Shares | 20251128 | 0 | 308.65 | 309.83 | 308.65 | 309.799 | 21166 | 308.9251 | up | up | correct |
| VONG.US | Vanguard Scottsdale Funds | 20251128 | 0 | 122.35 | 122.66 | 122.06 | 122.66 | 562891 | 122.5213 | up | up | correct |
| VONV.US | Vanguard Scottsdale Funds | 20251128 | 0 | 91.77 | 92.2514 | 91.71 | 92.1739 | 323267 | 91.6841 | up | up | correct |
| VPN.US | Global X Funds | 20251128 | 0 | 20.67 | 20.91 | 20.595 | 20.91 | 322237 | 20.7763 | up | up | correct |
| VRIG.US | Invesco Actively Managed Exchange | 20251128 | 0 | 25.08 | 25.08 | 25.07 | 25.075 | 139914 | 24.7844 | down | up | incorrect |
| VSDA.US | VictoryShares Dividend Accelerator ETF | 20251128 | 0 | 53.16 | 53.39 | 53.16 | 53.3562 | 7027 | 52.9578 | up | up | correct |
| VSMV.US | VictoryShares US Multi | 20251128 | 0 | 54.45 | 54.72 | 54.45 | 54.7104 | 14626 | 54.5139 | up | up | correct |
| VTC.US | Vanguard Scottsdale Funds | 20251128 | 0 | 78.64 | 78.6699 | 78.49 | 78.59 | 56520 | 77.358 | down | down | correct |
| VTHR.US | Vanguard Russell 3000 Index Fund ETF Shares | 20251128 | 0 | 300.17 | 301.27 | 300.17 | 301.238 | 58261 | 300.3456 | up | down | incorrect |
| VTIP.US | Vanguard Malvern Funds | 20251128 | 0 | 50.21 | 50.2282 | 50.15 | 50.15 | 2544580 | 49.4386 | down | up | incorrect |
| VTWG.US | Vanguard Russell 2000 Growth Index Fund ETF Shares | 20251128 | 0 | 239.3 | 239.729 | 238.37 | 239.729 | 4628 | 239.0662 | up | up | correct |
| VTWO.US | Vanguard Russell 2000 Index Fund ETF Shares | 20251128 | 0 | 100.33 | 100.585 | 99.91 | 100.58 | 672447 | 100.1817 | up | up | correct |
| VTWV.US | Vanguard Russell 2000 Value Index Fund ETF Shares | 20251128 | 0 | 160.35 | 160.46 | 160.014 | 160.386 | 5435 | 159.551 | up | up | correct |
| VWOB.US | Vanguard Emerging Markets Government Bond Index Fund ETF Shares | 20251128 | 0 | 67.91 | 67.96 | 67.845 | 67.93 | 287324 | 66.6448 | up | up | correct |
| VXUS.US | Vanguard Total International Stock Index Fund ETF Shares | 20251128 | 0 | 74.66 | 74.9583 | 74.58 | 74.94 | 2455080 | 73.5884 | up | up | correct |
| VYMI.US | Vanguard International High Dividend Yield Index Fund ETF Shares | 20251128 | 0 | 87.4 | 87.765 | 87.325 | 87.72 | 605874 | 86.801 | up | up | correct |
| WCBR.US | WisdomTree Trust | 20251128 | 0 | 29.03 | 29.163 | 29.02 | 29.084 | 4100 | 29.084 | up | up | correct |
| WOOD.US | iShares Global Timber & Forestry ETF | 20251128 | 0 | 70.05 | 70.399 | 70.05 | 70.3753 | 8362 | 69.3397 | up | down | incorrect |
| XT.US | iShares Exponential Technologies ETF | 20251128 | 0 | 73.96 | 74.43 | 73.96 | 74.43 | 30719 | 69.1284 | up | down | incorrect |
| YLCO.US | Global X YieldCo & Renewable Energy Income ETF | 20251128 | 0 | 33.42 | 33.6591 | 33.42 | 33.6591 | 776 | 33.2823 | up | down | incorrect |
| YLDE.US | ClearBridge Dividend Strategy ESG ETF | 20251128 | 0 | 54.32 | 54.56 | 54.32 | 54.5094 | 4075 | 53.1871 | up | down | incorrect |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.