CollectAI

close-nasdaq_etfs

2025/12/03

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20251203 0 84.46 85.35 84.46 84.915 1617 84.8099 up up correct
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20251203 0 92.11 92.51 91.98 92.49 410005 91.3544 up up correct
ACWI.US iShares Trust 20251203 0 141.09 141.81 140.85 141.68 3339562 140.446 up up correct
ACWX.US iShares MSCI ACWI ex U.S. ETF 20251203 0 66.33 66.63 66.315 66.61 1281096 65.5727 up up correct
AGNG.US Global X Aging Population ETF 20251203 0 36.27 36.322 36.25 36.285 5900 36.1132 up up correct
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20251203 0 22.53 22.53 22.39 22.475 13925 22.2595 down down correct
AIA.US iShares Trust 20251203 0 95.36 96.2 95.195 96.19 217017 94.5422 up down incorrect
AIQ.US Global X Artificial Intelligence & Technology ETF 20251203 0 50.33 50.86 50.14 50.84 1302500 50.7955 up down incorrect
AIRR.US First Trust Exchange 20251203 0 97.93 98.73 97.01 98.68 432832 98.6532 up down incorrect
ALTY.US Global X Funds 20251203 0 12.01 12.01 11.95 11.9696 39473 11.7454 down down correct
ANGL.US VanEck Vectors ETF Trust 20251203 0 29.48 29.52 29.44 29.5 463075 29.044 up up correct
AQWA.US Global X Funds 20251203 0 19.37 19.44 19.35 19.411 37600 19.2371 up up correct
BBH.US VanEck Vectors Biotech ETF 20251203 0 196.8422 197.275 196.07 197.1961 11187 196.2131 up up correct
BGRN.US iShares Trust 20251203 0 48.01 48.1 48.01 48.08 18779 47.5748 up up correct
BIB.US ProShares Ultra Nasdaq Biotechnology 20251203 0 79.5865 82.06 79.5545 81.9617 16923 81.828 up up correct
BIS.US ProShares UltraShort Nasdaq Biotechnology 20251203 0 9.615 9.615 9.35 9.3614 21632 9.2572 down down correct
BJK.US VanEck Vectors Gaming ETF 20251203 0 42.3 42.41 42.16 42.39 2321 41.0164 up up correct
BKCH.US Global X Blockchain ETF 20251203 0 75.71 78.34 73.93 78.05 75400 76.6368 up up correct
BLCN.US Siren ETF Trust 20251203 0 25.95 25.95 23.73 25.32 10300 24.5933 down down correct
BND.US Vanguard Bond Index Funds 20251203 0 74.41 74.47 74.34 74.43 9774004 73.7133 up up correct
BNDW.US Vanguard Total World Bond ETF 20251203 0 69.67 69.75 69.635 69.69 112755 68.5376 up up correct
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20251203 0 49.41 49.45 49.41 49.44 4371250 48.2582 up up correct
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20251203 0 35.08 35.515 34.97 35.51 640778 35.3573 up up correct
BSCP.US Invesco BulletShares 2025 Corporate Bond ETF 20251203 0 20.69 20.7 20.69 20.69 1678766 20.6614
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20251203 0 19.58 19.58 19.57 19.57 639640 19.3692 down down correct
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20251203 0 19.74 19.74 19.73 19.73 2112135 19.5217 down down correct
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20251203 0 20.59 20.6 20.57 20.59 1568337 20.369
BSCT.US Invesco BulletShares 2029 Corporate Bond ETF 20251203 0 18.85 18.86 18.83 18.86 530100 18.6542 up up correct
BSCU.US Invesco BulletShares 2030 Corporate Bond ETF 20251203 0 16.94 16.95 16.93 16.95 629800 16.7637 up up correct
BSCV.US Invesco BulletShares 2031 Corporate Bond ETF 20251203 0 16.73 16.75 16.71 16.73 239500 16.5438
BSJP.US Invesco BulletShares 2025 High Yield Corporate Bond ETF 20251203 0 23.05 23.06 23.05 23.055 204648 23.0357 up up correct
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20251203 0 23.35 23.37 23.35 23.35 198393 23.0298
BSJR.US Invesco BulletShares 2027 High Yield Corporate Bond ETF 20251203 0 22.61 22.61 22.583 22.595 515700 22.2829 down up incorrect
BSJS.US Invesco BulletShares 2028 High Yield Corporate Bond ETF 20251203 0 21.98 22.02 21.96 22.02 556100 21.6874 up down incorrect
BSJT.US Invesco BulletShares 2029 High Yield Corporate Bond ETF 20251203 0 21.46 21.54 21.45 21.54 60500 21.1982 up up correct
BSMP.US Invesco Exchange 20251203 0 24.5062 24.5062 24.4901 24.495 13719 24.4872 down down correct
BSMQ.US Invesco Exchange 20251203 0 23.6 23.602 23.59 23.595 23900 23.4353 down down correct
BSMR.US Invesco Exchange 20251203 0 23.72 23.72 23.64 23.655 11400 23.4986 down down correct
BSMS.US Invesco Exchange 20251203 0 23.47 23.48 23.45 23.465 26300 23.3066 down down correct
BSMT.US Invesco Exchange 20251203 0 23.12 23.13 23.1 23.11 16700 22.9609 down down correct
BSMU.US Invesco BulletShares 2030 Municipal Bond ETF 20251203 0 22 22.013 21.978 22 21500 21.8553
BSMV.US Invesco BulletShares 2031 Municipal Bond ETF 20251203 0 21.12 21.14 21.11 21.125 25500 20.9805 up up correct
BUG.US Global X Funds 20251203 0 31.08 31.98 30.98 31.94 555945 31.9276 up down incorrect
CARZ.US First Trust NASDAQ Global Auto Index Fund 20251203 0 76.75 77.5 76.75 77.3968 1630 76.348 up up correct
CATH.US Global X S&P 500 Catholic Values ETF 20251203 0 82.3 82.91 82.3 82.7399 66009 82.3399 up down incorrect
CDC.US Victory Portfolios II 20251203 0 66.24 66.6218 66.24 66.5081 15793 65.9056 up down incorrect
CDL.US Victory Portfolios II 20251203 0 69.11 69.56 69.11 69.3807 7490 68.7571 up up correct
CEFA.US Global X S&P Catholic Values Developed ex 20251203 0 36.93 37.08 36.8 36.985 2564 36.3327 up up correct
CFA.US VictoryShares US 500 Volatility Wtd ETF 20251203 0 90.67 91.1 90.67 90.9902 6151 90.6727 up up correct
CFO.US Victory Portfolios II 20251203 0 73.69 73.84 73.59 73.745 12809 73.4866 up up correct
CIBR.US First Trust Exchange 20251203 0 72.72 74.24 72.435 74.24 542727 74.0362 up up correct
CIL.US Victory Portfolios II 20251203 0 52.7 52.825 52.7 52.825 279 52.7248 up up correct
CLOU.US Global X Funds 20251203 0 22.57 23.08 22.57 23.08 41700 23.08 up up correct
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20251203 0 26.97 27.06 26.91 26.9649 53469 25.0036 down down correct
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20251203 0 58.94 59.5001 58.94 59.3972 18969 58.8483 up up correct
CTEC.US Global X Funds 20251203 0 54.7 54.7 54.03 54.6563 3068 54.3748 down down correct
CXSE.US WisdomTree Trust 20251203 0 40.42 40.58 40.31 40.56 61100 40.2357 up up correct
DALI.US First Trust Dorsey Wright DALI 1 ETF 20251203 0 28.4099 28.638 28.35 28.638 4885 28.6038 up up correct
DAPP.US VanEck Vectors ETF Trust 20251203 0 18.26 19.02 18 18.98 428600 18.98 up up correct
DAX.US Global X DAX Germany ETF 20251203 0 43.89 44.15 43.89 44.11 57376 44.0278 up up correct
DDI.US DoubleDown Interactive Co. Ltd. American Depository Shares 20251203 0 9.22 9.25 9.13 9.14 14782 9.14 down down correct
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20251203 0 40.51 41.1199 40.51 41.0806 14430 40.8051 up up correct
DEMZ.US Democratic Large Cap Core ETF 20251203 0 42.75 42.86 42.61 42.843 4500 42.4333 up up correct
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20251203 0 30.1 30.232 30.068 30.169 6100 30.0818 up up correct
DGRS.US WisdomTree Trust 20251203 0 49.51 50.26 49.51 50.23 22574 49.9571 up up correct
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20251203 0 89.45 90.22 89.42 90.05 828160 89.7408 up up correct
DMXF.US iShares ESG Advanced MSCI EAFE Index ETF 20251203 0 76.25 76.68 76.24 76.645 10800 74.1716 up up correct
DRIV.US Global X Funds 20251203 0 29.31 29.82 29.31 29.8101 24680 29.6661 up down incorrect
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20251203 0 35.14 35.3 35.1399 35.2775 1612 35.1944 up up correct
DVOL.US First Trust Exchange 20251203 0 34.78 35.07 34.78 34.99 16900 34.89 up down incorrect
DVY.US iShares Trust 20251203 0 141.58 142.2512 141.545 141.89 425601 140.3024 up down incorrect
DWAS.US Invesco DWA SmallCap Momentum ETF 20251203 0 95.49 96.53 95.49 96.53 15100 96.53 up down incorrect
DWAW.US AdvisorShares Trust 20251203 0 43.84 44.019 43.84 44.019 800 43.685 up up correct
DWSH.US AdvisorShares Dorsey Wright Short ETF 20251203 0 6.9125 6.9125 6.82 6.835 56596 6.4269 down down correct
DWUS.US AdvisorShares Trust 20251203 0 54.56 54.56 54.47 54.47 200 54.454 down down correct
DXJS.US WisdomTree Trust 20251203 0 44.25 44.4 44.0891 44.2549 52424 44.0243 up up correct
EBIZ.US Global X Funds 20251203 0 32.624 32.68 32.6199 32.6351 4389 32.5672 up up correct
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20251203 0 25.38 25.47 25.38 25.445 10800 24.5789 up up correct
EEMA.US iShares MSCI Emerging Markets Asia ETF 20251203 0 92.56 93.02 92.52 92.9522 25392 91.7357 up up correct
EFAS.US Global X MSCI SuperDividend EAFE ETF 20251203 0 18.82 18.855 18.74 18.835 11037 18.5373 up up correct
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20251203 0 96.72 96.73 96.42 96.54 6136282 95.3502 down up incorrect
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20251203 0 66.785 66.99 66.785 66.81 1785 65.9694 up up correct
EMIF.US iShares Emerging Markets Infrastructure ETF 20251203 0 27.63 27.63 27.548 27.5616 3082 26.7388 down down correct
EMXC.US iShares MSCI Emerging Markets ex China ETF 20251203 0 71.21 71.435 71.05 71.43 549230 70.0955 up down incorrect
EMXF.US iShares Trust 20251203 0 46.75 46.75 46.44 46.571 5400 45.5088 down up incorrect
ENZL.US iShares MSCI New Zealand ETF 20251203 0 45.99 46.4 45.84 46.1656 9136 45.5854 up up correct
EQRR.US ProShares Equities for Rising Rates ETF 20251203 0 64.672 64.672 64.672 64.672 85 64.4541
ESGD.US iShares ESG Aware MSCI EAFE ETF 20251203 0 94.46 95 94.46 94.95 194604 93.1805 up up correct
ESGE.US iShares ESG Aware MSCI EM ETF 20251203 0 43.92 44.105 43.87 44.1 337462 43.3632 up up correct
ESGU.US iShares ESG Aware MSCI USA ETF 20251203 0 148.85 149.815 148.7 149.61 1219837 149.1525 up up correct
ESMV.US iShares ESG MSCI USA Min Vol Factor ETF 20251203 0 28.928 28.928 28.928 28.928 100 28.8033
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20251203 0 109.34 109.5999 109.17 109.5256 21396 108.1869 up up correct
EUFN.US iShares MSCI Europe Financials ETF 20251203 0 35.21 35.21 34.93 35.12 349800 34.6239 down down correct
EWJV.US iShares Trust 20251203 0 39.8 40.1 39.8 40.085 27900 38.4165 up up correct
EWZS.US iShares MSCI Brazil Small 20251203 0 14.36 14.4365 14.29 14.34 217141 13.9473 down down correct
FAAR.US First Trust Exchange 20251203 0 30.31 30.46 30.31 30.3645 27646 27.6617 up up correct
FAB.US First Trust Exchange 20251203 0 89.435 89.435 89.31 89.37 1045 88.8654 down down correct
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20251203 0 160.9 162.11 160.23 161.9785 5202 161.9698 up up correct
FALN.US iShares Fallen Angels USD Bond ETF 20251203 0 27.48 27.54 27.46 27.5 2091853 27.0582 up up correct
FCA.US First Trust Exchange 20251203 0 28.63 29 28.63 28.89 2100 28.7577 up up correct
FCAL.US First Trust Exchange 20251203 0 49.19 49.32 49.16 49.245 12709 48.8321 up up correct
FCEF.US First Trust CEF Income Opportunity ETF 20251203 0 22.97 23.01 22.9 22.955 10594 22.5586 down down correct
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20251203 0 43.2 43.3161 43.03 43.2883 14436 43.1594 up up correct
FDIV.US First Trust Strategic Income ETF 20251203 0 26.98 27.09 26.98 27.0763 46778 26.8728 up up correct
FDNI.US First Trust Dow Jones International Internet ETF 20251203 0 34.315 34.39 34.29 34.39 4953 34.0158 up up correct
FDT.US First Trust Exchange 20251203 0 78.31 78.6799 78.2177 78.5934 60664 77.509 up up correct
FDTS.US First Trust Developed Markets ex 20251203 0 57.335 57.8062 57.335 57.8062 670 57.1761 up up correct
FEM.US First Trust Emerging Markets AlphaDEX Fund 20251203 0 26.99 27.12 26.98 27.12 35100 26.9107 up up correct
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20251203 0 29.65 29.8922 29.44 29.86 95694 29.4312 up up correct
FEMS.US First Trust Exchange 20251203 0 42.9775 43.2511 42.84 43.1393 11917 42.4866 up up correct
FEP.US First Trust Europe AlphaDEX Fund 20251203 0 51.53 51.9 51.53 51.82 16600 51.2895 up up correct
FEUZ.US First Trust Exchange 20251203 0 59.3872 59.5366 59.27 59.5366 2152 59.064 up up correct
FEX.US First Trust Large Cap Core AlphaDEX Fund 20251203 0 117.65 118.6583 117.65 118.5496 20204 118.1484 up down incorrect
FGM.US First Trust Germany AlphaDEX Fund 20251203 0 59.22 59.329 59.205 59.205 33566 59.1676 down down correct
FICS.US First Trust International Developed Cap Strength ETF 20251203 0 39.01 39.22 38.98 39.105 22500 39.0713 up up correct
FID.US First Trust S&P International Dividend Aristocrats ETF 20251203 0 20.44 20.44 20.37 20.41 9621 20.1083 down down correct
FINX.US Global X FinTech ETF 20251203 0 30.1 30.565 30.1 30.535 50277 30.3617 up down incorrect
FIXD.US First Trust Exchange 20251203 0 44.58 44.65 44.56 44.641 285907 44.1213 up up correct
FJP.US First Trust Japan AlphaDEX Fund 20251203 0 67.19 67.79 67.19 67.57 7200 66.2651 up up correct
FKU.US First Trust United Kingdom AlphaDEX Fund 20251203 0 48.61 48.71 48.52 48.71 1200 48.2587 up up correct
FLN.US First Trust Latin America AlphaDEX Fund 20251203 0 23.11 23.12 22.97 23.0192 12790 22.7073 down down correct
FMB.US First Trust Managed Municipal ETF 20251203 0 51.03 51.15 51.03 51.065 157881 50.6136 up up correct
FMHI.US First Trust Exchange 20251203 0 47.86 47.93 47.79 47.8531 157201 47.3402 down down correct
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20251203 0 55.27 55.86 55.27 55.7539 2528 55.4741 up up correct
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20251203 0 125.9366 126.6625 125.9 126.582 9805 126.2026 up down incorrect
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20251203 0 90.68 91.85 90.66 91.8 45200 91.8 up up correct
FPA.US First Trust Asia Pacific Ex 20251203 0 38.52 38.62 38.4401 38.4401 1903 37.439 down up incorrect
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20251203 0 30.85 30.85 30.8499 30.8499 349 30.7517 down up incorrect
FPXI.US First Trust International Equity Opportunities ETF 20251203 0 59.27 59.565 59.22 59.565 4441 59.4975 up up correct
FSZ.US First Trust Switzerland AlphaDEX Fund 20251203 0 77.45 77.45 77.03 77.35 1000 77.0699 down down correct
FTA.US First Trust Large Cap Value AlphaDEX Fund 20251203 0 85.27 85.96 85.27 85.8867 22751 85.3719 up up correct
FTAG.US First Trust Exchange 20251203 0 26.04 26.0401 26.02 26.02 3183 25.9539 down down correct
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20251203 0 158.66 160.17 158.23 160.0234 7898 159.9912 up up correct
FTCS.US First Trust Capital Strength ETF 20251203 0 92.04 92.625 92.04 92.59 442504 92.3307 up up correct
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20251203 0 27.18 27.25 27.14 27.17 349471 23.4307 down down correct
FTHI.US First Trust BuyWrite Income ETF 20251203 0 23.67 23.72 23.62 23.7 601380 23.1746 up down incorrect
FTRI.US First Trust Exchange 20251203 0 15.32 15.415 15.32 15.355 133914 15.2444 up up correct
FTSL.US First Trust Senior Loan Fund 20251203 0 45.89 45.95 45.89 45.95 211682 45.2314 up up correct
FTSM.US First Trust Enhanced Short Maturity ETF 20251203 0 59.92 59.93 59.92 59.93 893155 59.3377 up up correct
FTXG.US First Trust Nasdaq Food & Beverage ETF 20251203 0 21.77 21.77 21.5 21.5022 9709 21.3078 down down correct
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20251203 0 32.58 32.86 32.58 32.7537 2259 32.6238 up up correct
FTXL.US First Trust Nasdaq Semiconductor ETF 20251203 0 129.26 131.2 128.435 131.19 86197 131.073 up up correct
FTXN.US First Trust Nasdaq Oil & Gas ETF 20251203 0 28.62 29.1401 28.62 29.1281 11764 28.9087 up up correct
FTXO.US First Trust Nasdaq Bank ETF 20251203 0 35.79 36.63 35.79 36.621 69246 36.4026 up up correct
FTXR.US First Trust Nasdaq Transportation ETF 20251203 0 37.5 37.7705 37.5 37.7705 167761 37.608 up up correct
FV.US First Trust Dorsey Wright Focus 5 ETF 20251203 0 62.22 62.7 62.1635 62.6803 202731 62.5465 up up correct
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20251203 0 36.31 36.4828 36.31 36.4828 8668 36.1628 up up correct
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20251203 0 94.12 95.44 93.69 95.36 85900 95.36 up up correct
FYT.US First Trust Small Cap Value AlphaDEX Fund 20251203 0 57.2965 57.689 57.2965 57.6405 28767 57.3234 up down incorrect
FYX.US First Trust Exchange 20251203 0 111.84 113.7299 111.84 113.6063 6585 113.2484 up down incorrect
GLDI.US Credit Suisse X 20251203 0 172.9 173.59 172.57 172.973 5300 162.5878 up down incorrect
GNMA.US iShares GNMA Bond ETF 20251203 0 44.42 44.6295 44.42 44.585 17280 44.1224 up down incorrect
GNOM.US Global X Genomics & Biotechnology ETF 20251203 0 45.11 46.67 45.11 46.5424 11204 45.9528 up up correct
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20251203 0 151.62 152.6299 150.76 152.54 276686 152.2086 up up correct
GXTG.US Global X Funds 20251203 0 24.97 25.2656 24.97 25.2656 604 24.9839 up up correct
HERD.US Pacer Cash Cows Fund of Funds ETF 20251203 0 43.71 44.315 43.71 44.308 73500 43.1496 up up correct
HERO.US Global X Funds 20251203 0 30.96 31.03 30.86 30.93 15100 30.5879 down down correct
HLAL.US Wahed FTSE USA Shariah ETF 20251203 0 62.29 62.765 62.26 62.62 44000 62.543 up up correct
HNDL.US Strategy Shares 20251203 0 22.01 22.32 22.01 22.28 52100 21.8932 up up correct
HYDR.US Global X Hydrogen ETF 20251203 0 36.56 37.05 36.291 36.846 10700 35.8035 up up correct
HYLS.US First Trust Tactical High Yield ETF 20251203 0 41.89 41.94 41.825 41.91 125410 41.2285 up up correct
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20251203 0 47.22 47.28 47.19 47.215 12900 46.5127 down up incorrect
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20251203 0 22.43 22.5 22.42 22.495 18958 22.1754 up up correct
IBB.US iShares Biotechnology ETF 20251203 0 169.59 172.45 169.55 172.23 1866001 172.0439 up up correct
IBBQ.US Invesco Nasdaq Biotechnology ETF 20251203 0 28.22 28.77 28.22 28.76 17800 28.6686 up down incorrect
IBTA.US iShares Trust 20251203 0 23.69 24.31 23.645 24.14 545122 24.14 up down incorrect
IBTF.US iShares Trust 20251203 0 23.28 23.29 23.28 23.28 494200 23.28
IBTG.US iShares Trust 20251203 0 22.87 22.88 22.87 22.87 518400 22.6483
IBTH.US iShares Trust 20251203 0 22.46 22.47 22.46 22.465 427100 22.2594 up up correct
IBTI.US iShares Trust 20251203 0 22.38 22.39 22.37 22.39 387700 22.1875 up up correct
IBTJ.US iShares Trust 20251203 0 21.98 21.99 21.97 21.985 234700 21.7895 up up correct
IBTK.US iShares iBonds Dec 2030 Term Treasury ETF 20251203 0 19.91 19.92 19.89 19.915 324727 19.7386 up up correct
IBTL.US iShares iBonds Dec 2031 Term Treasury ETF 20251203 0 20.62 20.636 20.6 20.635 114400 20.4476 up up correct
ICLN.US iShares Global Clean Energy ETF 20251203 0 16.67 16.717 16.525 16.64 1234373 16.5113 down down correct
IEF.US iShares 7 20251203 0 96.925 97.03 96.805 96.97 6855103 96.0643 up up correct
IEI.US iShares 3 20251203 0 119.8 119.85 119.685 119.8 1801443 118.7351
IEUS.US iShares MSCI Europe Small 20251203 0 66.55 67.22 66.55 67.1497 13394 66.3457 up up correct
IFGL.US iShares International Developed Real Estate ETF 20251203 0 23 23.0505 22.95 23.03 11392 22.7168 up up correct
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20251203 0 24.11 24.3487 24.1001 24.26 30802 24.1119 up up correct
IGF.US iShares Trust 20251203 0 62.48 62.565 62.34 62.44 428002 61.4413 down down correct
IGIB.US iShares 5 20251203 0 54.08 54.16 54.05 54.13 3219081 53.4983 up up correct
IGOV.US iShares International Treasury Bond ETF 20251203 0 42.15 42.3 42 42.2 151247 41.6127 up up correct
IGSB.US iShares 1 20251203 0 52.91 52.94 52.8901 52.93 2264815 52.3374 up up correct
IHYF.US Invesco High Yield Bond Factor ETF 20251203 0 22.65 22.68 22.64 22.675 44445 22.3021 up up correct
IJT.US iShares S&P Small 20251203 0 141.9 143.9666 141.9 143.77 111383 143.3537 up up correct
IMCV.US iShares Morningstar Mid 20251203 0 81.38 81.95 81.38 81.86 15900 81.3309 up up correct
INDY.US iShares India 50 ETF 20251203 0 52.62 52.705 52.455 52.53 59528 48.5159 down down correct
INFR.US Legg Mason Global Infrastructure ETF 20251203 0 27.94 27.955 27.905 27.955 900 27.4721 up up correct
IPKW.US Invesco International BuyBack Achievers ETF 20251203 0 54.25 54.33 54.085 54.33 45678 53.6115 up up correct
ISHG.US iShares 1 20251203 0 75.5 75.85 75.5 75.765 69520 74.6765 up up correct
ISTB.US iShares Core 1 20251203 0 48.76 48.81 48.7401 48.81 1531690 48.305 up up correct
IUS.US Invesco RAFI Strategic US ETF 20251203 0 57.13 57.48 57.13 57.3788 38119 57.167 up up correct
IUSB.US iShares Core Total USD Bond Market ETF 20251203 0 46.72 46.77 46.69 46.76 2583593 46.2756 up down incorrect
IUSG.US iShares Core S&P U.S. Growth ETF 20251203 0 167.82 168.82 167.195 168.46 398297 168.1939 up up correct
IUSV.US iShares Core S&P U.S. Value ETF 20251203 0 102.27 102.96 102.27 102.85 562494 102.3013 up down incorrect
IXUS.US iShares Core MSCI Total International Stock ETF 20251203 0 84 84.325 83.9555 84.28 2631854 82.726 up up correct
JKI.US iShares Morningstar Mid 20251203 0 81.38 81.95 81.38 81.8631 15866 81.8631 up up correct
JOET.US Virtus ETF Trust II 20251203 0 42.19 42.5 42.01 42.5 17500 42.2261 up up correct
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20251203 0 73.67 74.51 73.67 74.4529 38081 74.3282 up up correct
KBWB.US Invesco Exchange 20251203 0 79.32 81.255 79.32 81.21 1129174 80.7871 up up correct
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20251203 0 13.74 13.905 13.74 13.89 247338 13.4566 up up correct
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20251203 0 123.25 123.25 121.74 122.63 12791 122.0485 down down correct
KBWR.US Invesco KBW Regional Banking ETF 20251203 0 61.9115 61.955 61.9115 61.955 462 61.523 up down incorrect
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20251203 0 15.55 15.665 15.49 15.56 198472 15.2003 up down incorrect
KRMA.US Global X Conscious Companies ETF 20251203 0 44.19 44.3401 44.14 44.25 7409 43.2948 up up correct
KROP.US Global X Funds 20251203 0 31.39 31.43 31.3581 31.41 781 30.7907 up up correct
LDEM.US iShares ESG MSCI EM Leaders ETF 20251203 0 58.92 58.94 58.92 58.94 600 57.6596 up up correct
LDSF.US First Trust Exchange 20251203 0 19.16 19.17 19.149 19.169 7900 18.9515 up down incorrect
LEGR.US First Trust Exchange 20251203 0 57.781 58.19 57.781 58.0799 3086 57.8237 up down incorrect
LMBS.US First Trust Low Duration Opportunities ETF 20251203 0 50.03 50.09 50.0109 50.045 387241 49.5383 up up correct
LRGE.US ClearBridge Large Cap Growth ESG ETF 20251203 0 82.38 82.74 82.26 82.5988 6380 82.4959 up up correct
LVHD.US Legg Mason Low Volatility High Dividend ETF 20251203 0 40.21 40.4307 40.21 40.3126 40618 39.8813 up up correct
MBB.US iShares Trust 20251203 0 95.41 95.46 95.275 95.43 2015493 94.4433 up up correct
MCHI.US iShares MSCI China ETF 20251203 0 61.55 61.905 61.46 61.88 3221723 61.1328 up up correct
MDIV.US First Trust Multi 20251203 0 15.81 15.88 15.8 15.845 70014 15.6321 up up correct
MILN.US Global X Millennials Consumer ETF 20251203 0 47.0017 47.09 46.8704 46.935 4649 46.8366 down down correct
NFTY.US First Trust Exchange 20251203 0 57.99 58.12 57.92 57.96 29500 57.241 down down correct
NXTG.US First Trust Exchange 20251203 0 106.82 107.7232 106.82 107.7053 2743 107.1776 up down incorrect
ONEQ.US Fidelity Nasdaq Composite Index ETF 20251203 0 91.94 92.53 91.67 92.32 479324 92.1702 up down incorrect
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20251203 0 13.77 13.81 13.735 13.76 3684534 13.2458 down down correct
PDP.US Invesco DWA Momentum ETF 20251203 0 115.77 117.15 115.33 117.13 14600 117.13 up up correct
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20251203 0 20.43 20.61 20.43 20.5 1646023 20.266 up up correct
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20251203 0 99.78 99.82 99.78 99.82 1000 99.82 up up correct
PFF.US iShares Preferred and Income Securities ETF 20251203 0 30.8 30.9 30.76 30.88 4084124 30.6119 up up correct
PFI.US Invesco DWA Financial Momentum ETF 20251203 0 57.11 57.6413 56.96 57.6413 2511 57.5163 up up correct
PFM.US Invesco Dividend Achievers ETF 20251203 0 51.44 51.95 51.44 51.9028 44302 51.717 up up correct
PGJ.US Invesco Golden Dragon China ETF 20251203 0 29.8605 29.8605 29.6294 29.6584 12394 29.4535 down down correct
PHO.US Invesco Water Resources ETF 20251203 0 72.14 72.5499 72.14 72.43 20781 72.3457 up up correct
PID.US Invesco International Dividend Achievers ETF 20251203 0 21.85 21.96 21.85 21.88 50356 21.7615 up up correct
PIE.US Invesco DWA Emerging Markets Momentum ETF 20251203 0 23.86 24.0347 23.7919 24.0347 5735 23.7976 up up correct
PIO.US Invesco Global Water ETF 20251203 0 45 45.14 45 45.0716 5971 45.0317 up up correct
PIZ.US Invesco DWA Developed Markets Momentum ETF 20251203 0 47.9 48.18 47.7339 48.075 26137 47.8752 up up correct
PKW.US Invesco BuyBack Achievers ETF 20251203 0 132.51 133.33 132.51 133.31 16604 133.0405 up up correct
PNQI.US Invesco NASDAQ Internet ETF 20251203 0 54.12 54.41 54.12 54.27 13300 54.27 up down incorrect
PPH.US VanEck Vectors ETF Trust 20251203 0 100.68 101.4 100.46 100.54 372603 100.2406 down down correct
PRFZ.US Invesco FTSE RAFI US 1500 Small 20251203 0 45.95 46.53 45.95 46.5132 69695 46.3999 up up correct
PRN.US Invesco DWA Industrials Momentum ETF 20251203 0 166.96 170.28 166.63 170.28 8700 170.28 up up correct
PSC.US Principal Exchange 20251203 0 57.55 58.0099 57.38 57.95 223138 57.8705 up up correct
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20251203 0 31.47 31.799 31.47 31.6692 6078 31.5293 up up correct
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20251203 0 106.6633 106.6633 106.6633 106.6633 121 106.3795
PSCE.US Invesco S&P SmallCap Energy ETF 20251203 0 44.18 45.7 44.18 45.69 26967 45.3746 up up correct
PSCF.US Invesco S&P SmallCap Financials ETF 20251203 0 57.2 57.4282 57.2 57.4282 5182 57.1414 up up correct
PSCH.US Invesco S&P SmallCap Health Care ETF 20251203 0 44.79 45.69 44.79 45.62 6000 45.62 up up correct
PSCI.US Invesco S&P SmallCap Industrials ETF 20251203 0 151.062 151.98 151.062 151.912 1616 150.1685 up up correct
PSCM.US Invesco S&P SmallCap Materials ETF 20251203 0 81.4504 81.4504 81.4504 81.4504 85 81.1731
PSCT.US Invesco S&P SmallCap Information Technology ETF 20251203 0 56.72 58.08 56.65 57.96 13200 57.96 up down incorrect
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20251203 0 58.47 58.8263 58.47 58.8263 1321 58.5894 up up correct
PSET.US Principal Exchange 20251203 0 76.59 76.6002 76.5737 76.5737 839 76.4374 down down correct
PSL.US Invesco Exchange 20251203 0 100.68 100.68 100.6153 100.6153 1126 100.3831 down down correct
PTF.US Invesco Exchange 20251203 0 76.45 77.65 75.11 77.65 14500 77.65 up up correct
PTH.US Invesco DWA Healthcare Momentum ETF 20251203 0 52.63 53.1495 52.51 53.1451 8266 51.5761 up up correct
PUI.US Invesco DWA Utilities Momentum ETF 20251203 0 44.94 45.24 44.91 45.1837 4928 44.9251 up up correct
PXI.US Invesco DWA Energy Momentum ETF 20251203 0 47.9 47.94 47.8585 47.8585 4976 47.6142 down down correct
PY.US Principal Exchange 20251203 0 52.08 52.33 52.08 52.278 10406 52.0001 up up correct
PYZ.US Invesco DWA Basic Materials Momentum ETF 20251203 0 106.24 107.14 106.24 106.9576 2050 106.8096 up up correct
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20251203 0 56.49 57.5527 56.49 57.5527 11927 57.0813 up up correct
QAT.US iShares MSCI Qatar ETF 20251203 0 18.82 18.96 18.82 18.93 36100 18.704 up up correct
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20251203 0 44.61 45.375 44.2595 45.27 62223 45.2273 up up correct
QCLR.US Global X NASDAQ 100® Collar 95 20251203 0 32.91 33.035 32.91 33.03 1600 28.8249 up up correct
QQEW.US First Trust NASDAQ 20251203 0 142.87 144.35 142.87 144.3296 59488 144.1425 up down incorrect
QQJG.US Invesco ESG NASDAQ Next Gen 100 ETF 20251203 0 27.64 27.68 27.6289 27.6676 972 24.3474 up up correct
QQMG.US Invesco ESG NASDAQ 100 ETF 20251203 0 42.64 42.93 42.61 42.903 17700 42.8576 up up correct
QQQ.US Invesco QQQ Trust Series 1 20251203 0 619.62 624.22 618.03 623.52 47841633 622.7176 up up correct
QQQA.US ProShares Trust 20251203 0 48.79 49.223 48.79 49.223 2600 49.2201 up up correct
QQQJ.US Invesco NASDAQ Next Gen 100 ETF 20251203 0 36.49 36.83 36.42 36.81 179024 36.7451 up up correct
QQQM.US Invesco NASDAQ 100 ETF 20251203 0 255.11 256.995 254.4502 256.71 5199579 256.3837 up up correct
QQXT.US First Trust NASDAQ 20251203 0 99.53 100.26 99.53 100.14 39200 99.4469 up up correct
QRMI.US Global X NASDAQ 100® Risk Managed Income ETF 20251203 0 16 16 15.95 15.967 13100 15.4912 down down correct
QTEC.US First Trust Exchange 20251203 0 233.23 237.58 232.72 237.47 136700 237.47 up up correct
QTR.US Global X NASDAQ 100 Tail Risk ETF 20251203 0 36.58 36.58 36.58 36.58 200 30.9099
QYLD.US Global X NASDAQ 100 Covered Call ETF 20251203 0 17.485 17.51 17.48 17.51 3885297 16.99 up up correct
QYLG.US Global X Funds 20251203 0 30.06 30.19 29.942 30.17 46600 26.9526 up up correct
RDVY.US First Trust Rising Dividend Achievers ETF 20251203 0 68.43 69.1055 68.4 69.05 1240556 68.8546 up up correct
REIT.US ALPS Active REIT ETF 20251203 0 26.65 26.68 26.54 26.617 11300 26.4091 down down correct
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20251203 0 79.205 79.41 79.205 79.3753 6409 78.3951 up up correct
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20251203 0 78.35 78.6235 78.35 78.6235 1942 77.9829 up up correct
RFEU.US First Trust RiverFront Dynamic Europe ETF 20251203 0 73.8717 73.8717 73.8717 73.8717 63 73.1997
RING.US iShares MSCI Global Gold Miners ETF 20251203 0 70.08 70.7 69.03 69.07 258792 68.7124 down down correct
RNDV.US First Trust US Equity Dividend Select ETF 20251203 0 35.94 36.125 35.83 36.125 4489 36.125 up up correct
RNEM.US First Trust Exchange 20251203 0 55.39 55.5038 55.39 55.4151 550 55.0833 up up correct
RNMC.US First Trust Mid Cap US Equity Select ETF 20251203 0 35.6721 35.88 35.6721 35.7193 6171 35.7193 up up correct
RNRG.US Global X Renewable Energy Producers ETF 20251203 0 33.63 33.6584 33.57 33.6508 4189 33.2741 up down incorrect
RNSC.US First Trust Small Cap US Equity Select ETF 20251203 0 30.61 30.7999 30.61 30.7592 890 30.7592 up down incorrect
ROBT.US First Trust Exchange 20251203 0 51.74 52.598 51.56 52.591 73700 52.591 up up correct
RTH.US VanEck Vectors ETF Trust 20251203 0 255.1299 255.13 253.8315 253.8315 4162 251.4016 down down correct
SARK.US Tuttle Capital Short Innovation ETF 20251203 0 30.71 30.85 29.7 29.7369 464538 29.7369 down down correct
SCZ.US iShares MSCI EAFE Small 20251203 0 76.77 77.275 76.643 77.23 828336 75.7506 up up correct
SDG.US iShares MSCI Global Impact ETF 20251203 0 85.11 85.2805 84.95 85.2805 2880 84.4256 up up correct
SDVY.US First Trust Exchange 20251203 0 38.11 38.505 38.08 38.43 1096017 38.3027 up up correct
SHV.US iShares Short Treasury Bond ETF 20251203 0 110.15 110.16 110.15 110.155 4578465 109.1569 up up correct
SHY.US iShares Trust 20251203 0 82.87 82.87 82.83 82.86 2121270 82.1361 down up incorrect
SKOR.US FlexShares Credit 20251203 0 49.19 49.231 49.165 49.225 23419 48.6601 up down incorrect
SKYU.US ProShares Ultra Cloud Computing 20251203 0 36.87 37.598 36.87 37.598 1100 37.4779 up down incorrect
SKYY.US First Trust Exchange 20251203 0 129.67 131.07 128.71 130.99 91800 130.99 up up correct
SLQD.US iShares Trust 20251203 0 50.71 50.73 50.69 50.72 156950 50.1814 up up correct
SLVO.US Credit Suisse X 20251203 0 98.33 98.8 98.27 98.76 21600 83.7251 up up correct
SMH.US VanEck Vectors Semiconductor ETF 20251203 0 359.7 364.58 356.23 364.37 4642700 363.2398 up down incorrect
SNSR.US Global X Internet of Things ETF 20251203 0 36.86 37.55 36.86 37.55 27218 37.3991 up down incorrect
SOCL.US Global X Funds 20251203 0 55.41 55.41 55.12 55.24 17815 55.1122 down down correct
SOXQ.US Invesco PHLX Semiconductor ETF 20251203 0 56.58 57.35 55.91 57.32 535100 57.2562 up up correct
SOXX.US iShares Semiconductor ETF 20251203 0 304.5 309.57 301.47 309.36 3867100 308.9074 up up correct
SPC.US CrossingBridge Pre 20251203 0 22.075 22.075 21.81 21.81 682 19.103 down down correct
SPRX.US Spear Alpha ETF 20251203 0 39.49 40.1 38.411 40.061 109000 40.061 up up correct
SQLV.US Legg Mason ETF Investment Trust 20251203 0 43.3164 43.3491 43.3164 43.3491 1028 43.2037 up up correct
SQQQ.US ProShares Trust 20251203 0 68.3 68.82 66.81 67.03 37473500 65.5292 down down correct
SRET.US Global X SuperDividend REIT ETF 20251203 0 21.87 21.9199 21.8078 21.85 40124 21.4153 down down correct
SUSB.US iShares ESG 1 20251203 0 25.24 25.25 25.2201 25.25 165803 24.9675 up up correct
SUSC.US iShares ESG USD Corporate Bond ETF 20251203 0 23.47 23.53 23.47 23.51 194421 23.2514 up up correct
SUSL.US iShares ESG MSCI USA Leaders ETF 20251203 0 120.01 121 119.97 120.753 19300 120.3985 up up correct
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20251203 0 97.57 98.722 97.32 98.66 78589 98.1768 up down incorrect
TLT.US iShares 20+ Year Treasury Bond ETF 20251203 0 88.92 89.16 88.74 89.06 23278600 88.0838 up down incorrect
TQQQ.US ProShares UltraPro QQQ 20251203 0 54.66 55.88 54.23 55.69 69844900 55.6029 up up correct
TUR.US iShares Inc. 20251203 0 34.01 34.01 33.85 33.87 135719 33.5254 down up incorrect
UAE.US iShares MSCI UAE ETF 20251203 0 18.72 18.85 18.71 18.85 134600 18.6671 up up correct
UCRD.US VictoryShares ESG Corporate Bond ETF 20251203 0 21.865 21.865 21.865 21.865 100 21.6471
UCYB.US ProShares Ultra Nasdaq Cybersecurity 20251203 0 57.164 57.164 57.164 57.164 100 56.7714
UFO.US Procure ETF Trust II 20251203 0 33.13 33.85 32.97 33.832 118100 33.7537 up up correct
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20251203 0 52.01 52.09 51.985 52.07 851894 51.4697 up up correct
USMC.US Principal U.S. Mega 20251203 0 68.61 69.05 68.49 68.8947 338046 68.7549 up up correct
USOI.US Credit Suisse X 20251203 0 48.73 48.95 48.473 48.57 72600 46.6717 down down correct
USXF.US iShares ESG Advanced MSCI USA ETF 20251203 0 57.29 57.66 57.205 57.618 46000 57.4386 up up correct
VCIT.US Vanguard Intermediate 20251203 0 84.1 84.21 84.04 84.18 14275150 83.2145 up up correct
VCLT.US Vanguard Long 20251203 0 76.82 77.065 76.745 76.98 3830920 75.9653 up up correct
VCSH.US Vanguard Scottsdale Funds 20251203 0 79.78 79.8 79.74 79.79 2091291 78.9276 up up correct
VGIT.US Vanguard Intermediate 20251203 0 60.2 60.2387 60.14 60.21 3215173 59.6521 up up correct
VGLT.US Vanguard Scottsdale Funds 20251203 0 56.66 56.795 56.56 56.74 1523262 56.1233 up up correct
VGSH.US Vanguard Short 20251203 0 58.77 58.77 58.74 58.77 2930498 58.2278
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20251203 0 90.44 90.69 90.26 90.69 270643 90.162 up up correct
VMBS.US Vanguard Mortgage 20251203 0 47.14 47.17 47.0801 47.15 1795815 46.669 up up correct
VNQI.US Vanguard Global ex 20251203 0 47.41 47.59 47.41 47.56 153121 45.4017 up up correct
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20251203 0 308.35 310.5399 308.35 310 70227 309.1255 up up correct
VONG.US Vanguard Scottsdale Funds 20251203 0 122.21 122.93 121.835 122.64 1414935 122.5013 up up correct
VONV.US Vanguard Scottsdale Funds 20251203 0 91.69 92.391 91.62 92.3072 458927 91.8167 up down incorrect
VPN.US Global X Funds 20251203 0 20.76 20.98 20.62 20.97 601414 20.836 up down incorrect
VRIG.US Invesco Actively Managed Exchange 20251203 0 25.09 25.1 25.09 25.1 3150172 24.8091 up up correct
VSDA.US VictoryShares Dividend Accelerator ETF 20251203 0 53.24 53.3 53.1287 53.1287 5838 52.732 down down correct
VSMV.US VictoryShares US Multi 20251203 0 54.95 55.17 54.8771 55.1571 4173 54.959 up up correct
VTC.US Vanguard Scottsdale Funds 20251203 0 78.16 78.219 78 78.16 77257 77.2373
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20251203 0 299.8 302.02 299.58 301.5248 35041 300.6316 up up correct
VTIP.US Vanguard Malvern Funds 20251203 0 50.16 50.18 50.15 50.18 1694536 49.4681 up up correct
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20251203 0 236.25 240.0254 235.69 239.9544 12737 239.291 up up correct
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20251203 0 99.38 101.01 99.2687 100.94 1094295 100.5403 up up correct
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20251203 0 158.99 161.99 158.99 161.99 15068 161.1467 up down incorrect
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20251203 0 67.65 67.8 67.64 67.74 831516 66.7716 up up correct
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20251203 0 74.75 75.08 74.69 75.07 4473266 73.716 up down incorrect
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20251203 0 88 88.23 87.89 88.21 800462 87.2859 up up correct
WCBR.US WisdomTree Trust 20251203 0 28.86 29.49 28.68 29.459 14000 29.459 up up correct
WOOD.US iShares Global Timber & Forestry ETF 20251203 0 69.84 70.2719 69.84 70.2719 4600 69.2378 up up correct
XT.US iShares Exponential Technologies ETF 20251203 0 74.15 74.89 74.13 74.88 58925 69.5464 up up correct
YLCO.US Global X YieldCo & Renewable Energy Income ETF 20251203 0 33.63 33.6584 33.57 33.6508 4189 33.2741 up up correct
YLDE.US ClearBridge Dividend Strategy ESG ETF 20251203 0 53.9 54.28 53.9 54.2101 7261 53.1557 up up correct

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