CollectAI

close-nasdaq_etfs

2025/12/01

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20251201 0 86.02 86.02 84.99 85.26 3255 85.1545 down down correct
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20251201 0 92.34 92.82 92.28 92.52 455778 91.3841 up up correct
ACWI.US iShares Trust 20251201 0 140.55 141.38 140.55 140.84 3261740 139.6134 up up correct
ACWX.US iShares MSCI ACWI ex U.S. ETF 20251201 0 66.28 66.48 66.18 66.24 1155380 65.2084 down down correct
AGNG.US Global X Aging Population ETF 20251201 0 36.94 36.94 36.347 36.347 22600 36.1749 down down correct
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20251201 0 22.39 22.5099 22.38 22.48 71336 22.2645 up up correct
AIA.US iShares Trust 20251201 0 95.02 95.98 94.97 95.62 325458 93.982 up up correct
AIQ.US Global X Artificial Intelligence & Technology ETF 20251201 0 49.62 50.34 49.605 50.13 933800 50.0861 up down incorrect
AIRR.US First Trust Exchange 20251201 0 97.68 98.56 97.05 97.54 314697 97.5136 down up incorrect
ALTY.US Global X Funds 20251201 0 12 12.0458 12 12.0234 30735 11.7225 up down incorrect
ANGL.US VanEck Vectors ETF Trust 20251201 0 29.3 29.4 29.3 29.37 660142 28.916 up down incorrect
AQWA.US Global X Funds 20251201 0 19.25 19.4 19.22 19.253 24800 19.0805 up down incorrect
BBH.US VanEck Vectors Biotech ETF 20251201 0 196.31 196.97 194.1 194.24 12239 193.2717 down down correct
BGRN.US iShares Trust 20251201 0 47.98 47.99 47.93 47.975 14786 47.4709 down down correct
BIB.US ProShares Ultra Nasdaq Biotechnology 20251201 0 83.39 83.39 79.8 79.8971 23900 79.7668 down down correct
BIS.US ProShares UltraShort Nasdaq Biotechnology 20251201 0 9.37 9.63 9.37 9.63 10879 9.5228 up up correct
BJK.US VanEck Vectors Gaming ETF 20251201 0 41.85 42.6 41.85 42.53 3280 41.1519 up up correct
BKCH.US Global X Blockchain ETF 20251201 0 76.12 78.72 75.035 77.67 99400 76.2637 up up correct
BLCN.US Siren ETF Trust 20251201 0 25.53 25.53 22.62 25.15 5600 24.4281 down down correct
BND.US Vanguard Bond Index Funds 20251201 0 74.27 74.3 74.21 74.25 6887650 73.5351 down down correct
BNDW.US Vanguard Total World Bond ETF 20251201 0 69.585 69.5899 69.53 69.57 83296 68.4196 down down correct
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20251201 0 49.41 49.42 49.3635 49.39 3518160 48.2094 down down correct
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20251201 0 35.1 35.5122 35.1 35.25 679638 35.0984 up up correct
BSCP.US Invesco BulletShares 2025 Corporate Bond ETF 20251201 0 20.67 20.69 20.67 20.68 1929248 20.6514 up up correct
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20251201 0 19.57 19.57 19.56 19.57 803381 19.3692
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20251201 0 19.71 19.72 19.71 19.71 734656 19.502
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20251201 0 20.58 20.58 20.56 20.56 637938 20.3393 down down correct
BSCT.US Invesco BulletShares 2029 Corporate Bond ETF 20251201 0 18.81 18.82 18.804 18.82 516500 18.6146 up up correct
BSCU.US Invesco BulletShares 2030 Corporate Bond ETF 20251201 0 16.92 16.92 16.9 16.92 878200 16.734
BSCV.US Invesco BulletShares 2031 Corporate Bond ETF 20251201 0 16.69 16.7 16.68 16.69 255400 16.5043
BSJP.US Invesco BulletShares 2025 High Yield Corporate Bond ETF 20251201 0 23.04 23.05 23.04 23.05 172350 23.0307 up up correct
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20251201 0 23.33 23.33 23.31 23.325 171480 23.0051 down down correct
BSJR.US Invesco BulletShares 2027 High Yield Corporate Bond ETF 20251201 0 22.53 22.57 22.53 22.565 117900 22.2534 up up correct
BSJS.US Invesco BulletShares 2028 High Yield Corporate Bond ETF 20251201 0 21.95 21.991 21.939 21.955 108200 21.6233 up up correct
BSJT.US Invesco BulletShares 2029 High Yield Corporate Bond ETF 20251201 0 21.49 21.49 21.35 21.455 95100 21.1145 down down correct
BSMP.US Invesco Exchange 20251201 0 24.5 24.51 24.49 24.495 62388 24.4872 down down correct
BSMQ.US Invesco Exchange 20251201 0 23.64 23.66 23.58 23.59 127900 23.4304 down down correct
BSMR.US Invesco Exchange 20251201 0 23.62 23.65 23.62 23.64 59700 23.4837 up up correct
BSMS.US Invesco Exchange 20251201 0 23.48 23.48 23.41 23.45 26200 23.2917 down down correct
BSMT.US Invesco Exchange 20251201 0 23.11 23.11 23.07 23.09 37300 22.941 down down correct
BSMU.US Invesco BulletShares 2030 Municipal Bond ETF 20251201 0 21.99 21.999 21.93 21.98 38500 21.8354 down down correct
BSMV.US Invesco BulletShares 2031 Municipal Bond ETF 20251201 0 21.1 21.11 21.09 21.095 108300 20.9507 down down correct
BUG.US Global X Funds 20251201 0 31.18 31.36 30.95 31.14 371881 31.1279 down down correct
CARZ.US First Trust NASDAQ Global Auto Index Fund 20251201 0 75.98 76.38 75.598 75.7931 34880 74.766 down up incorrect
CATH.US Global X S&P 500 Catholic Values ETF 20251201 0 82.32 82.71 82.24 82.2755 40285 81.8777 down up incorrect
CDC.US Victory Portfolios II 20251201 0 66.78 67.1049 66.5379 66.5379 17114 65.9351 down up incorrect
CDL.US Victory Portfolios II 20251201 0 70.01 70.01 69.4273 69.4273 11522 68.8033 down up incorrect
CEFA.US Global X S&P Catholic Values Developed ex 20251201 0 36.6701 36.88 36.6701 36.725 2802 36.0773 up down incorrect
CFA.US VictoryShares US 500 Volatility Wtd ETF 20251201 0 90.63 91.29 90.63 90.6431 2948 90.3268 up up correct
CFO.US Victory Portfolios II 20251201 0 73.83 74.02 73.43 73.4658 5733 73.2084 down down correct
CIBR.US First Trust Exchange 20251201 0 73.21 73.41 72.61 72.79 707803 72.5902 down down correct
CIL.US Victory Portfolios II 20251201 0 52.71 52.71 52.5689 52.5689 251 52.4692 down down correct
CLOU.US Global X Funds 20251201 0 22.45 22.7 22.44 22.53 241400 22.53 up up correct
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20251201 0 26.98 27.047 26.94 26.98 71526 25.0177
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20251201 0 59.2638 59.37 59.04 59.1002 12817 58.554 down down correct
CTEC.US Global X Funds 20251201 0 54.81 55.2 54 54 9445 53.7219 down down correct
CXSE.US WisdomTree Trust 20251201 0 41.01 41.26 41 41.22 25000 40.8904 up up correct
DALI.US First Trust Dorsey Wright DALI 1 ETF 20251201 0 28.31 28.37 28.2706 28.2706 921 28.2368 down down correct
DAPP.US VanEck Vectors ETF Trust 20251201 0 18.24 18.93 18.11 18.56 2563600 18.56 up up correct
DAX.US Global X DAX Germany ETF 20251201 0 43.56 43.715 43.49 43.515 31503 43.4339 down down correct
DDI.US DoubleDown Interactive Co. Ltd. American Depository Shares 20251201 0 9.065 9.35 9.065 9.11 37476 9.11 up up correct
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20251201 0 40.69 40.836 40.63 40.6371 3069 40.3645 down down correct
DEMZ.US Democratic Large Cap Core ETF 20251201 0 42.69 42.785 42.585 42.585 2700 42.1778 down down correct
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20251201 0 29.61 30.21 29.61 30.105 6600 30.018 up down incorrect
DGRS.US WisdomTree Trust 20251201 0 48.84 49.49 48.84 49.1979 39059 48.9306 up down incorrect
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20251201 0 89.51 90.085 89.51 89.62 494908 89.3123 up down incorrect
DMXF.US iShares ESG Advanced MSCI EAFE Index ETF 20251201 0 75.92 76.25 75.89 75.935 9100 73.4845 up down incorrect
DRIV.US Global X Funds 20251201 0 29.11 29.39 29.01 29.1444 68871 29.0036 up down incorrect
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20251201 0 34.91 34.91 34.7958 34.7958 1236 34.7139 down down correct
DVOL.US First Trust Exchange 20251201 0 35.02 35.16 34.93 34.93 11300 34.8302 down up incorrect
DVY.US iShares Trust 20251201 0 142.82 143.549 142.4 142.51 359164 140.9155 down up incorrect
DWAS.US Invesco DWA SmallCap Momentum ETF 20251201 0 95.94 96.41 95.17 95.2 33600 95.2 down up incorrect
DWAW.US AdvisorShares Trust 20251201 0 43.642 43.642 43.642 43.642 100 43.3108
DWSH.US AdvisorShares Dorsey Wright Short ETF 20251201 0 6.95 6.96 6.84 6.91 47463 6.4975 down down correct
DWUS.US AdvisorShares Trust 20251201 0 53.85 53.926 53.85 53.926 100 53.9101 up up correct
DXJS.US WisdomTree Trust 20251201 0 44.5 44.7 44.5 44.5619 23342 44.3297 up up correct
EBIZ.US Global X Funds 20251201 0 32.27 32.7417 32.27 32.5737 2730 32.506 up up correct
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20251201 0 25.24 25.305 25.22 25.245 21000 24.3857 up up correct
EEMA.US iShares MSCI Emerging Markets Asia ETF 20251201 0 92.78 93.4499 92.7 92.89 67693 91.6744 up up correct
EFAS.US Global X MSCI SuperDividend EAFE ETF 20251201 0 18.81 18.935 18.81 18.89 13900 18.5203 up up correct
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20251201 0 95.94 96.22 95.93 96.02 11124300 94.8366 up up correct
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20251201 0 66.84 66.8899 66.665 66.665 4365 65.8262 down down correct
EMIF.US iShares Emerging Markets Infrastructure ETF 20251201 0 27.22 27.4 27.22 27.2952 2796 26.4804 up up correct
EMXC.US iShares MSCI Emerging Markets ex China ETF 20251201 0 70.82 71.1181 70.76 70.9 2198320 69.5754 up up correct
EMXF.US iShares Trust 20251201 0 46.52 46.56 46.39 46.455 7400 45.3954 down down correct
ENZL.US iShares MSCI New Zealand ETF 20251201 0 45.67 45.69 45.32 45.48 2292 44.9084 down down correct
EQRR.US ProShares Equities for Rising Rates ETF 20251201 0 64.14 64.29 63.9218 63.9218 1624 63.7064 down down correct
ESGD.US iShares ESG Aware MSCI EAFE ETF 20251201 0 94.19 94.47 94.02 94.05 178203 92.2973 down down correct
ESGE.US iShares ESG Aware MSCI EM ETF 20251201 0 43.96 44.21 43.942 44.07 517478 43.3337 up up correct
ESGU.US iShares ESG Aware MSCI USA ETF 20251201 0 148.5 149.34 148.395 148.74 265829 148.2851 up up correct
ESMV.US iShares ESG MSCI USA Min Vol Factor ETF 20251201 0 28.91 28.91 28.84 28.844 7200 28.7197 down down correct
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20251201 0 110.02 110.91 110.02 110.75 23479 109.3963 up down incorrect
EUFN.US iShares MSCI Europe Financials ETF 20251201 0 34.79 35.0124 34.79 34.83 646825 34.338 up down incorrect
EWJV.US iShares Trust 20251201 0 40.14 40.39 40.05 40.165 30700 38.4932 up down incorrect
EWZS.US iShares MSCI Brazil Small 20251201 0 14.04 14.15 13.99 14.05 134747 13.6653 up up correct
FAAR.US First Trust Exchange 20251201 0 30.45 30.5224 30.4 30.495 11674 27.7806 up up correct
FAB.US First Trust Exchange 20251201 0 88.9 88.93 88.6041 88.6041 1955 88.1039 down down correct
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20251201 0 161.12 161.705 160.285 160.285 4178 160.2764 down up incorrect
FALN.US iShares Fallen Angels USD Bond ETF 20251201 0 27.32 27.42 27.31 27.4 1317410 26.9598 up down incorrect
FCA.US First Trust Exchange 20251201 0 29.04 29.21 29.03 29.03 3700 28.8971 down up incorrect
FCAL.US First Trust Exchange 20251201 0 49.34 49.345 49.2 49.275 7214 48.8619 down up incorrect
FCEF.US First Trust CEF Income Opportunity ETF 20251201 0 23.09 23.09 22.89 22.9301 14167 22.5341 down up incorrect
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20251201 0 43.32 43.52 42.94 43.01 81958 42.8819 down down correct
FDIV.US First Trust Strategic Income ETF 20251201 0 26.82 27.03 26.8104 26.8104 1617 26.6089 down down correct
FDNI.US First Trust Dow Jones International Internet ETF 20251201 0 34.28 34.97 34.28 34.7191 4940 34.3413 up up correct
FDT.US First Trust Exchange 20251201 0 78.7 78.7 77.96 78.0702 136258 76.993 down down correct
FDTS.US First Trust Developed Markets ex 20251201 0 57.45 57.45 57.2357 57.2357 152 56.6118 down down correct
FEM.US First Trust Emerging Markets AlphaDEX Fund 20251201 0 27.13 27.21 27.11 27.13 64600 26.9206
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20251201 0 29.62 29.68 29.5262 29.575 22604 29.1503 down down correct
FEMS.US First Trust Exchange 20251201 0 42.68 43.22 40.9401 42.935 7601 42.2854 up up correct
FEP.US First Trust Europe AlphaDEX Fund 20251201 0 51.57 51.64 51.28 51.37 10300 50.8441 down down correct
FEUZ.US First Trust Exchange 20251201 0 59.2219 59.32 59.114 59.114 958 58.6447 down down correct
FEX.US First Trust Large Cap Core AlphaDEX Fund 20251201 0 117.62 118.42 117.53 117.545 12724 117.1472 down down correct
FGM.US First Trust Germany AlphaDEX Fund 20251201 0 58.4446 58.4446 58.2 58.2113 834 58.1745 down down correct
FICS.US First Trust International Developed Cap Strength ETF 20251201 0 38.978 39.08 38.843 38.843 18000 38.8096 down down correct
FID.US First Trust S&P International Dividend Aristocrats ETF 20251201 0 20.52 20.52 20.3897 20.415 11187 20.1132 down down correct
FINX.US Global X FinTech ETF 20251201 0 30.04 30.5008 30.04 30.19 95949 30.0187 up up correct
FIXD.US First Trust Exchange 20251201 0 44.48 44.515 44.43 44.46 221331 43.9424 down down correct
FJP.US First Trust Japan AlphaDEX Fund 20251201 0 68.24 68.28 67.61 67.71 8500 66.4024 down down correct
FKU.US First Trust United Kingdom AlphaDEX Fund 20251201 0 48.29 48.41 48.26 48.26 1900 47.8128 down down correct
FLN.US First Trust Latin America AlphaDEX Fund 20251201 0 22.2 22.875 21.11 22.875 13782 22.5651 up up correct
FMB.US First Trust Managed Municipal ETF 20251201 0 51.04 51.14 51.04 51.12 110899 50.6681 up up correct
FMHI.US First Trust Exchange 20251201 0 47.98 47.98 47.805 47.92 69957 47.4063 down down correct
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20251201 0 55.5435 55.735 55.361 55.361 1690 55.0832 down down correct
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20251201 0 125.27 126.645 125.27 125.637 7480 125.2604 up up correct
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20251201 0 91.77 92.13 91.19 91.22 12300 91.22 down down correct
FPA.US First Trust Asia Pacific Ex 20251201 0 38.38 38.38 37.82 37.9118 2481 36.9244 down down correct
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20251201 0 30.57 30.57 30.5619 30.5619 271 30.4646 down down correct
FPXI.US First Trust International Equity Opportunities ETF 20251201 0 59.41 59.47 59.1 59.1 6183 59.033 down down correct
FSZ.US First Trust Switzerland AlphaDEX Fund 20251201 0 77.36 77.36 77.04 77.04 500 76.761 down down correct
FTA.US First Trust Large Cap Value AlphaDEX Fund 20251201 0 85.6 86.1009 85.3988 85.3988 19612 84.8869 down down correct
FTAG.US First Trust Exchange 20251201 0 26.12 26.2221 26.0743 26.0743 2327 26.008 down down correct
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20251201 0 158.07 159.51 158.07 158.357 7829 158.3251 up up correct
FTCS.US First Trust Capital Strength ETF 20251201 0 92.17 92.825 92.01 92.08 578052 91.8222 down down correct
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20251201 0 27.2 27.24 27.14 27.19 214645 23.4479 down down correct
FTHI.US First Trust BuyWrite Income ETF 20251201 0 23.58 23.68 23.57 23.64 2751780 23.116 up up correct
FTRI.US First Trust Exchange 20251201 0 15.34 15.375 15.314 15.314 8234 15.2037 down down correct
FTSL.US First Trust Senior Loan Fund 20251201 0 45.89 45.915 45.87 45.9 206297 45.1822 up up correct
FTSM.US First Trust Enhanced Short Maturity ETF 20251201 0 59.89 59.91 59.89 59.9 1106280 59.3079 up up correct
FTXG.US First Trust Nasdaq Food & Beverage ETF 20251201 0 21.74 21.88 21.74 21.7884 14926 21.5915 up up correct
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20251201 0 33.098 33.098 32.5659 32.5659 1599 32.4367 down down correct
FTXL.US First Trust Nasdaq Semiconductor ETF 20251201 0 123.85 125.88 123.85 125.11 86849 124.9985 up up correct
FTXN.US First Trust Nasdaq Oil & Gas ETF 20251201 0 28.54 29.02 28.54 28.8579 11023 28.6405 up up correct
FTXO.US First Trust Nasdaq Bank ETF 20251201 0 35.51 36.03 35.51 35.86 48973 35.6461 up up correct
FTXR.US First Trust Nasdaq Transportation ETF 20251201 0 36.763 36.763 36.763 36.763 170 36.6048
FV.US First Trust Dorsey Wright Focus 5 ETF 20251201 0 61.81 62.31 61.7839 61.8666 136639 61.7345 up up correct
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20251201 0 36.2 36.28 36.15 36.1954 2847 35.878 down down correct
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20251201 0 94.34 94.68 93.63 94 57100 94 down down correct
FYT.US First Trust Small Cap Value AlphaDEX Fund 20251201 0 56.01 56.86 56.01 56.5967 23189 56.2853 up up correct
FYX.US First Trust Exchange 20251201 0 111.38 112.392 111.38 111.655 9129 111.3033 up up correct
GLDI.US Credit Suisse X 20251201 0 173 173.49 172.65 173.35 11600 162.9421 up up correct
GNMA.US iShares GNMA Bond ETF 20251201 0 44.63 44.63 44.34 44.46 17931 43.9987 down down correct
GNOM.US Global X Genomics & Biotechnology ETF 20251201 0 45.75 46.0315 45.12 45.241 13712 44.6679 down down correct
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20251201 0 151.49 151.865 150.85 150.93 192774 150.6021 down down correct
GXTG.US Global X Funds 20251201 0 24.97 25.01 24.97 24.9778 1553 24.6994 up up correct
HERD.US Pacer Cash Cows Fund of Funds ETF 20251201 0 42.77 43.929 42.77 43.745 55200 42.6013 up up correct
HERO.US Global X Funds 20251201 0 31.22 31.45 31.22 31.37 17800 31.0231 up up correct
HLAL.US Wahed FTSE USA Shariah ETF 20251201 0 62.02 62.368 61.921 62.19 114600 62.1136 up up correct
HNDL.US Strategy Shares 20251201 0 22.2 22.31 22.2 22.22 57400 21.8342 up up correct
HYDR.US Global X Hydrogen ETF 20251201 0 36.85 36.85 35.444 35.444 28700 34.4411 down down correct
HYLS.US First Trust Tactical High Yield ETF 20251201 0 41.8 42.08 41.7001 41.78 183015 41.1006 down down correct
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20251201 0 47.08 47.1 47.038 47.081 9400 46.3807 up up correct
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20251201 0 22.5 22.5 22.45 22.46 22200 22.1409 down down correct
IBB.US iShares Biotechnology ETF 20251201 0 172.55 172.69 169.9 170.11 1799520 169.9262 down down correct
IBBQ.US Invesco Nasdaq Biotechnology ETF 20251201 0 28.76 28.88 28.36 28.388 26500 28.2978 down down correct
IBTA.US iShares Trust 20251201 0 23.23 24.24 23.23 23.96 514887 23.96 up up correct
IBTF.US iShares Trust 20251201 0 23.28 23.29 23.28 23.28 574600 23.28
IBTG.US iShares Trust 20251201 0 22.87 22.88 22.87 22.88 327700 22.6582 up up correct
IBTH.US iShares Trust 20251201 0 22.46 22.46 22.44 22.45 369100 22.2445 down down correct
IBTI.US iShares Trust 20251201 0 22.36 22.37 22.35 22.355 169600 22.1528 down down correct
IBTJ.US iShares Trust 20251201 0 21.95 21.96 21.94 21.945 315900 21.7499 down down correct
IBTK.US iShares iBonds Dec 2030 Term Treasury ETF 20251201 0 19.89 19.895 19.865 19.865 301693 19.6891 down down correct
IBTL.US iShares iBonds Dec 2031 Term Treasury ETF 20251201 0 20.6 20.605 20.57 20.575 68000 20.3881 down down correct
ICLN.US iShares Global Clean Energy ETF 20251201 0 16.8 16.85 16.515 16.55 1903080 16.422 down down correct
IEF.US iShares 7 20251201 0 96.772 96.835 96.6797 96.69 9780000 95.7869 down down correct
IEI.US iShares 3 20251201 0 119.65 119.695 119.54 119.56 2962060 118.4973 down down correct
IEUS.US iShares MSCI Europe Small 20251201 0 66.59 66.95 66.59 66.6397 3085 65.8418 up up correct
IFGL.US iShares International Developed Real Estate ETF 20251201 0 23.03 23.45 22.9519 22.9519 9702 22.6397 down down correct
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20251201 0 24.1 24.27 24.1 24.175 10408 24.0274 up up correct
IGF.US iShares Trust 20251201 0 62.94 62.94 62.535 62.57 535968 61.5692 down down correct
IGIB.US iShares 5 20251201 0 53.95 54.01 53.9099 53.96 1584110 53.3302 up up correct
IGOV.US iShares International Treasury Bond ETF 20251201 0 42.01 42.1633 41.93 41.96 383114 41.3761 down up incorrect
IGSB.US iShares 1 20251201 0 52.85 52.865 52.83 52.85 1367480 52.2583
IHYF.US Invesco High Yield Bond Factor ETF 20251201 0 22.46 22.6 22.45 22.565 40804 22.1939 up down incorrect
IJT.US iShares S&P Small 20251201 0 141.87 142.74 141.21 141.84 59297 141.4293 down up incorrect
IMCV.US iShares Morningstar Mid 20251201 0 81.47 81.9 81.38 81.4 15500 80.8738 down down correct
INDY.US iShares India 50 ETF 20251201 0 53.47 53.47 53.27 53.32 81335 49.2455 down down correct
INFR.US Legg Mason Global Infrastructure ETF 20251201 0 27.82 27.82 27.805 27.805 200 27.3247 down down correct
IPKW.US Invesco International BuyBack Achievers ETF 20251201 0 54.29 54.4389 54.09 54.1372 25726 53.4213 down down correct
ISHG.US iShares 1 20251201 0 75.3 75.54 75.29 75.32 28588 74.2379 up down incorrect
ISTB.US iShares Core 1 20251201 0 48.71 48.72 48.68 48.685 573145 48.1813 down up incorrect
IUS.US Invesco RAFI Strategic US ETF 20251201 0 57.11 57.4498 57.0841 57.0841 34180 56.8733 down up incorrect
IUSB.US iShares Core Total USD Bond Market ETF 20251201 0 46.64 46.659 46.6 46.62 2258210 46.1371 down up incorrect
IUSG.US iShares Core S&P U.S. Growth ETF 20251201 0 167.14 168.355 166.74 167.62 499151 167.3552 up down incorrect
IUSV.US iShares Core S&P U.S. Value ETF 20251201 0 102.42 102.795 102.21 102.29 2444205 101.7442 down down correct
IXUS.US iShares Core MSCI Total International Stock ETF 20251201 0 84.025 84.245 83.86 83.92 1812220 82.3727 down down correct
JKI.US iShares Morningstar Mid 20251201 0 81.47 81.9 81.38 81.4045 15549 81.4045 down down correct
JOET.US Virtus ETF Trust II 20251201 0 42.12 42.41 42.105 42.11 47900 41.8386 down down correct
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20251201 0 73.5222 74.07 73.3773 73.3773 8636 73.2544 down down correct
KBWB.US Invesco Exchange 20251201 0 78.91 79.89 78.91 79.21 1019550 78.7976 up up correct
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20251201 0 13.68 13.785 13.65 13.7 284302 13.2725 up up correct
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20251201 0 123.9 125.3 123.59 123.628 7908 123.0418 down down correct
KBWR.US Invesco KBW Regional Banking ETF 20251201 0 59.83 61.291 59.83 61.2155 9528 60.7887 up up correct
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20251201 0 15.54 15.625 15.49 15.57 156636 15.21 up up correct
KRMA.US Global X Conscious Companies ETF 20251201 0 43.92 44.11 43.8417 43.9164 7814 42.9684 down down correct
KROP.US Global X Funds 20251201 0 31.3167 31.5 31.3167 31.4705 792 30.85 up up correct
LDEM.US iShares ESG MSCI EM Leaders ETF 20251201 0 58.8 59.015 58.8 58.905 3700 57.6254 up up correct
LDSF.US First Trust Exchange 20251201 0 19.179 19.179 19.12 19.136 43100 18.9188 down down correct
LEGR.US First Trust Exchange 20251201 0 57.61 57.88 57.517 57.6271 5149 57.3729 up up correct
LMBS.US First Trust Low Duration Opportunities ETF 20251201 0 49.97 50.1084 49.94 49.99 243366 49.4839 up up correct
LRGE.US ClearBridge Large Cap Growth ESG ETF 20251201 0 81.37 82.1686 81.37 81.9719 2473 81.8697 up up correct
LVHD.US Legg Mason Low Volatility High Dividend ETF 20251201 0 40.69 40.7795 40.43 40.4482 33887 40.0154 down down correct
MBB.US iShares Trust 20251201 0 95.09 95.13 94.9901 95.08 2853440 94.0969 down down correct
MCHI.US iShares MSCI China ETF 20251201 0 62.39 62.915 62.36 62.66 2286610 61.9034 up up correct
MDIV.US First Trust Multi 20251201 0 15.79 15.88 15.79 15.8355 53217 15.6228 up down incorrect
MILN.US Global X Millennials Consumer ETF 20251201 0 46.4095 46.955 46.4095 46.69 8573 46.5921 up down incorrect
NFTY.US First Trust Exchange 20251201 0 59.12 59.12 58.75 59.01 12800 58.278 down up incorrect
NXTG.US First Trust Exchange 20251201 0 105.64 106.677 105.64 106.351 2139 105.8299 up down incorrect
ONEQ.US Fidelity Nasdaq Composite Index ETF 20251201 0 91.145 92 91 91.615 389339 91.4664 up down incorrect
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20251201 0 13.75 13.78 13.7335 13.76 5063160 13.2458 up down incorrect
PDP.US Invesco DWA Momentum ETF 20251201 0 116 116.64 115.17 115.68 22100 115.68 down down correct
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20251201 0 20.47 20.61 20.45 20.49 1437630 20.2561 up up correct
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20251201 0 98.43 99.17 98.43 98.98 1700 98.98 up up correct
PFF.US iShares Preferred and Income Securities ETF 20251201 0 30.67 30.74 30.62 30.65 3466320 30.3839 down down correct
PFI.US Invesco DWA Financial Momentum ETF 20251201 0 56.4173 56.4173 56.4173 56.4173 200 56.2949
PFM.US Invesco Dividend Achievers ETF 20251201 0 51.91 51.91 51.5665 51.5665 13932 51.3819 down up incorrect
PGJ.US Invesco Golden Dragon China ETF 20251201 0 29.97 30.4612 29.97 30.25 29836 30.041 up down incorrect
PHO.US Invesco Water Resources ETF 20251201 0 71.86 72.6 71.79 72.03 124523 71.9462 up down incorrect
PID.US Invesco International Dividend Achievers ETF 20251201 0 21.88 21.9443 21.84 21.8649 37638 21.7465 down up incorrect
PIE.US Invesco DWA Emerging Markets Momentum ETF 20251201 0 24.14 24.1999 24.02 24.12 97056 23.8821 down down correct
PIO.US Invesco Global Water ETF 20251201 0 44.72 45.07 44.68 44.68 36741 44.6405 down down correct
PIZ.US Invesco DWA Developed Markets Momentum ETF 20251201 0 47.72 47.72 47.42 47.455 24058 47.2578 down down correct
PKW.US Invesco BuyBack Achievers ETF 20251201 0 132.15 133.269 132.15 132.349 26054 132.0814 up up correct
PNQI.US Invesco NASDAQ Internet ETF 20251201 0 53.73 54.14 53.68 53.91 19800 53.91 up up correct
PPH.US VanEck Vectors ETF Trust 20251201 0 102.63 102.9 101.03 101.1 993742 100.7989 down down correct
PRFZ.US Invesco FTSE RAFI US 1500 Small 20251201 0 45.73 46.1162 45.69 45.7829 81786 45.6714 up up correct
PRN.US Invesco DWA Industrials Momentum ETF 20251201 0 169.94 170.01 167.87 167.92 88800 167.92 down down correct
PSC.US Principal Exchange 20251201 0 57.87 57.87 57.3001 57.47 75325 57.3912 down down correct
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20251201 0 31.42 31.58 31.3636 31.3636 4506 31.225 down down correct
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20251201 0 104.55 106.75 104.55 106.056 537 105.7738 up up correct
PSCE.US Invesco S&P SmallCap Energy ETF 20251201 0 43.65 44.29 43.65 43.92 5184 43.6169 up up correct
PSCF.US Invesco S&P SmallCap Financials ETF 20251201 0 56.54 57.01 56.54 56.9187 587 56.6344 up up correct
PSCH.US Invesco S&P SmallCap Health Care ETF 20251201 0 45.23 45.47 45.1 45.12 10400 45.12 down down correct
PSCI.US Invesco S&P SmallCap Industrials ETF 20251201 0 150.13 150.423 149.496 149.496 1323 147.7802 down down correct
PSCM.US Invesco S&P SmallCap Materials ETF 20251201 0 79.66 80.225 79.66 80.0391 412 79.7666 up up correct
PSCT.US Invesco S&P SmallCap Information Technology ETF 20251201 0 56.12 56.55 55.79 56.02 29900 56.02 down down correct
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20251201 0 57.95 58.11 57.94 58.0862 1700 57.8523 up down incorrect
PSET.US Principal Exchange 20251201 0 77.03 77.03 76.2922 76.2922 2948 76.1564 down up incorrect
PSL.US Invesco Exchange 20251201 0 100.65 101.68 100.65 101.074 2685 100.8407 up down incorrect
PTF.US Invesco Exchange 20251201 0 77.37 77.37 76.49 76.64 43500 76.64 down up incorrect
PTH.US Invesco DWA Healthcare Momentum ETF 20251201 0 53.73 53.8223 53.21 53.2438 89796 51.6718 down up incorrect
PUI.US Invesco DWA Utilities Momentum ETF 20251201 0 45.525 45.525 44.98 44.9945 4657 44.737 down up incorrect
PXI.US Invesco DWA Energy Momentum ETF 20251201 0 47.1 47.507 47.1 47.3879 2322 47.146 up up correct
PY.US Principal Exchange 20251201 0 52.02 52.215 51.8871 51.8871 7875 51.6113 down down correct
PYZ.US Invesco DWA Basic Materials Momentum ETF 20251201 0 107.33 107.33 105.989 105.989 4329 105.8424 down down correct
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20251201 0 56.5807 56.8 56.5807 56.6513 9147 56.1873 up up correct
QAT.US iShares MSCI Qatar ETF 20251201 0 18.69 18.76 18.65 18.71 4000 18.4866 up up correct
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20251201 0 44.68 44.95 44.24 44.25 92813 44.2082 down down correct
QCLR.US Global X NASDAQ 100® Collar 95 20251201 0 32.7 32.708 32.7 32.708 500 28.5439 up up correct
QQEW.US First Trust NASDAQ 20251201 0 140.88 142.1 140.81 141.268 37492 141.0848 up up correct
QQJG.US Invesco ESG NASDAQ Next Gen 100 ETF 20251201 0 27.535 27.535 27.4438 27.4438 242 24.1504 down down correct
QQMG.US Invesco ESG NASDAQ 100 ETF 20251201 0 42.21 42.6 42.15 42.423 26600 42.3781 up up correct
QQQ.US Invesco QQQ Trust Series 1 20251201 0 613.63 619.44 612.52 617.17 40390800 616.3758 up up correct
QQQA.US ProShares Trust 20251201 0 47.62 47.976 47.62 47.976 300 47.9732 up up correct
QQQJ.US Invesco NASDAQ Next Gen 100 ETF 20251201 0 36.5 36.8143 36.39 36.56 526769 36.4955 up up correct
QQQM.US Invesco NASDAQ 100 ETF 20251201 0 252.65 255.027 252.17 254.13 3864220 253.807 up up correct
QQXT.US First Trust NASDAQ 20251201 0 99.38 99.88 99.25 99.26 90100 98.573 down down correct
QRMI.US Global X NASDAQ 100® Risk Managed Income ETF 20251201 0 15.98 15.98 15.93 15.96 7000 15.4845 down down correct
QTEC.US First Trust Exchange 20251201 0 227 230.06 226.6 228.87 91700 228.87 up up correct
QTR.US Global X NASDAQ 100 Tail Risk ETF 20251201 0 36.192 36.192 36.192 36.192 100 30.5821
QYLD.US Global X NASDAQ 100 Covered Call ETF 20251201 0 17.44 17.48 17.43 17.47 3143520 16.9512 up up correct
QYLG.US Global X Funds 20251201 0 29.86 30.01 29.801 29.97 32200 26.7739 up up correct
RDVY.US First Trust Rising Dividend Achievers ETF 20251201 0 67.93 68.545 67.89 68.09 1007970 67.8973 up up correct
REIT.US ALPS Active REIT ETF 20251201 0 26.97 26.97 26.694 26.694 14200 26.4855 down down correct
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20251201 0 78.8 78.8 78.52 78.52 1127 77.5503 down down correct
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20251201 0 78.44 78.88 78.44 78.6525 3242 78.0116 up up correct
RFEU.US First Trust RiverFront Dynamic Europe ETF 20251201 0 73.3789 73.3789 73.3789 73.3789 113 72.7114
RING.US iShares MSCI Global Gold Miners ETF 20251201 0 71.54 71.74 70.2 70.7 467778 70.334 down down correct
RNDV.US First Trust US Equity Dividend Select ETF 20251201 0 35.29 35.6 35.181 35.355 2947 35.355 up up correct
RNEM.US First Trust Exchange 20251201 0 50.49 55.4568 50.49 55.4568 1252 55.1248 up up correct
RNMC.US First Trust Mid Cap US Equity Select ETF 20251201 0 35.38 35.92 35.38 35.6106 6616 35.6106 up up correct
RNRG.US Global X Renewable Energy Producers ETF 20251201 0 33.2981 33.2981 33.2981 33.2981 373 32.9254
RNSC.US First Trust Small Cap US Equity Select ETF 20251201 0 30.47 30.506 30.47 30.506 956 30.506 up up correct
ROBT.US First Trust Exchange 20251201 0 51.53 51.98 51.42 51.55 116600 51.55 up up correct
RTH.US VanEck Vectors ETF Trust 20251201 0 256.01 257.45 255.829 255.829 3259 253.3799 down down correct
SARK.US Tuttle Capital Short Innovation ETF 20251201 0 30.92 31.21 30.68 31 942569 31 up up correct
SCZ.US iShares MSCI EAFE Small 20251201 0 77.14 77.29 76.9 76.92 936022 75.4466 down down correct
SDG.US iShares MSCI Global Impact ETF 20251201 0 85.03 85.13 84.8 84.8 6651 83.9499 down down correct
SDVY.US First Trust Exchange 20251201 0 37.89 38.42 37.89 38.18 2076890 38.0535 up up correct
SHV.US iShares Short Treasury Bond ETF 20251201 0 110.12 110.12 110.11 110.12 3493520 109.1222
SHY.US iShares Trust 20251201 0 82.79 82.79 82.76 82.76 3356340 82.037 down down correct
SKOR.US FlexShares Credit 20251201 0 49.14 49.14 49.0819 49.12 48375 48.5563 down down correct
SKYU.US ProShares Ultra Cloud Computing 20251201 0 36.114 36.114 36.114 36.114 100 35.9987
SKYY.US First Trust Exchange 20251201 0 127.46 129.02 127.1 128.41 97400 128.41 up down incorrect
SLQD.US iShares Trust 20251201 0 50.66 50.67 50.64 50.67 129718 50.1319 up down incorrect
SLVO.US Credit Suisse X 20251201 0 97.85 98.3 96.94 98.04 51100 83.1147 up down incorrect
SMH.US VanEck Vectors Semiconductor ETF 20251201 0 348.85 355.01 348.06 352.96 3902000 351.8651 up up correct
SNSR.US Global X Internet of Things ETF 20251201 0 36.2 36.645 36.15 36.35 57472 36.204 up up correct
SOCL.US Global X Funds 20251201 0 55.41 55.69 55.25 55.6129 2303 55.4843 up up correct
SOXQ.US Invesco PHLX Semiconductor ETF 20251201 0 54.52 55.75 54.51 55.31 252400 55.2484 up up correct
SOXX.US iShares Semiconductor ETF 20251201 0 292.87 299.42 292.53 296.92 3933000 296.4856 up up correct
SPC.US CrossingBridge Pre 20251201 0 21.95 21.9899 21.5718 21.68 68233 18.9891 down down correct
SPRX.US Spear Alpha ETF 20251201 0 38.69 39.923 38.63 39.31 128300 39.31 up up correct
SQLV.US Legg Mason ETF Investment Trust 20251201 0 42.29 42.62 42.29 42.5763 1127 42.4335 up up correct
SQQQ.US ProShares Trust 20251201 0 70.26 70.64 68.34 69.1 35882800 67.5528 down down correct
SRET.US Global X SuperDividend REIT ETF 20251201 0 21.9 22.046 21.88 21.9328 26830 21.3548 up up correct
SUSB.US iShares ESG 1 20251201 0 25.21 25.23 25.195 25.2 111955 24.918 down down correct
SUSC.US iShares ESG USD Corporate Bond ETF 20251201 0 23.43 23.465 23.425 23.455 195051 23.197 up up correct
SUSL.US iShares ESG MSCI USA Leaders ETF 20251201 0 119.68 120.55 119.68 119.873 29000 119.5211 up up correct
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20251201 0 96.73 97.32 96.36 96.773 48489 96.299 up up correct
TLT.US iShares 20+ Year Treasury Bond ETF 20251201 0 88.85 88.99 88.71 88.77 47086600 87.797 down down correct
TQQQ.US ProShares UltraPro QQQ 20251201 0 53.11 54.65 52.82 54.05 66359600 53.9655 up up correct
TUR.US iShares Inc. 20251201 0 33.96 34.06 33.9 34.03 190076 33.6838 up up correct
UAE.US iShares MSCI UAE ETF 20251201 0 18.53 18.57 18.46 18.494 120500 18.3146 down down correct
UCRD.US VictoryShares ESG Corporate Bond ETF 20251201 0 21.805 21.805 21.805 21.805 100 21.5877
UCYB.US ProShares Ultra Nasdaq Cybersecurity 20251201 0 55.042 55.042 55.042 55.042 300 54.664
UFO.US Procure ETF Trust II 20251201 0 33 33 32.45 32.477 135900 32.4019 down down correct
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20251201 0 51.89 51.95 51.8797 51.94 1288270 51.3412 up up correct
USMC.US Principal U.S. Mega 20251201 0 68.46 68.89 68.46 68.595 53448 68.4559 up down incorrect
USOI.US Credit Suisse X 20251201 0 48.23 48.978 48.23 48.775 94000 46.8686 up down incorrect
USXF.US iShares ESG Advanced MSCI USA ETF 20251201 0 56.76 57.418 56.76 57.065 38300 56.8873 up down incorrect
VCIT.US Vanguard Intermediate 20251201 0 83.92 83.94 83.825 83.94 12396700 82.9773 up down incorrect
VCLT.US Vanguard Long 20251201 0 76.58 76.77 76.53 76.7 7244100 75.6889 up down incorrect
VCSH.US Vanguard Scottsdale Funds 20251201 0 79.67 79.69 79.64 79.67 3571720 78.8089
VGIT.US Vanguard Intermediate 20251201 0 60.13 60.14 60.0618 60.08 4319970 59.5233 down down correct
VGLT.US Vanguard Scottsdale Funds 20251201 0 56.615 56.685 56.5201 56.55 3197140 55.9353 down down correct
VGSH.US Vanguard Short 20251201 0 58.71 58.7199 58.69 58.7 3209060 58.1585 down down correct
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20251201 0 90.7 90.97 90.4 90.42 177545 89.8935 down down correct
VMBS.US Vanguard Mortgage 20251201 0 46.96 47.015 46.9344 47 2188710 46.5205 up up correct
VNQI.US Vanguard Global ex 20251201 0 47.515 47.6002 47.31 47.34 183380 45.1917 down down correct
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20251201 0 307.89 309.655 307.705 308.3 65631 307.4303 up up correct
VONG.US Vanguard Scottsdale Funds 20251201 0 121.68 122.63 121.38 122.25 1166670 122.1117 up up correct
VONV.US Vanguard Scottsdale Funds 20251201 0 91.77 92.1242 91.47 91.54 625277 91.0536 down down correct
VPN.US Global X Funds 20251201 0 20.63 20.87 20.567 20.76 2572152 20.6273 up up correct
VRIG.US Invesco Actively Managed Exchange 20251201 0 25.07 25.08 25.07 25.07 170840 24.7794
VSDA.US VictoryShares Dividend Accelerator ETF 20251201 0 53.13 53.5001 53.106 53.1231 11528 52.7264 down down correct
VSMV.US VictoryShares US Multi 20251201 0 54.58 54.641 54.4875 54.4875 2421 54.2918 down down correct
VTC.US Vanguard Scottsdale Funds 20251201 0 77.94 77.98 77.8326 77.9448 262583 77.0246 up up correct
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20251201 0 298.85 301 298.85 299.68 27463 298.7922 up up correct
VTIP.US Vanguard Malvern Funds 20251201 0 50.15 50.15 50.11 50.125 2399510 49.4139 down down correct
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20251201 0 236.64 237.745 235.32 235.45 8727 234.799 down down correct
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20251201 0 99.3 100.27 99.19 99.31 1533030 98.9167 up up correct
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20251201 0 158.55 160.348 158.55 159.316 13427 158.4866 up up correct
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20251201 0 67.4 67.47 67.33 67.36 953924 66.397 down down correct
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20251201 0 74.75 74.935 74.6135 74.65 4616030 73.3036 down down correct
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20251201 0 87.8 87.95 87.485 87.54 991622 86.6229 down up incorrect
WCBR.US WisdomTree Trust 20251201 0 28.71 28.97 28.614 28.775 15300 28.775 up down incorrect
WOOD.US iShares Global Timber & Forestry ETF 20251201 0 69.87 70.1999 69.64 69.64 4912 68.6152 down down correct
XT.US iShares Exponential Technologies ETF 20251201 0 73.79 74.195 73.7684 73.7863 86086 68.5306 down down correct
YLCO.US Global X YieldCo & Renewable Energy Income ETF 20251201 0 33.6591 33.6591 33.6591 33.6591 0 33.2823
YLDE.US ClearBridge Dividend Strategy ESG ETF 20251201 0 54.14 54.15 53.7527 53.7681 10135 52.7223 down down correct

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