CollectAI

close-nasdaq_etfs

2025/12/04

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20251204 0 85.095 85.86 84.77 85.125 2077 85.0196 up up correct
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20251204 0 92.6 92.6 92.12 92.32 384643 91.1865 down down correct
ACWI.US iShares Trust 20251204 0 142.02 142.078 141.4 141.97 3013609 140.7335 down down correct
ACWX.US iShares MSCI ACWI ex U.S. ETF 20251204 0 66.92 66.95 66.675 66.82 1168688 65.7794 down down correct
AGNG.US Global X Aging Population ETF 20251204 0 36.38 36.42 36.11 36.2 18400 36.0286 down down correct
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20251204 0 22.42 22.5379 22.42 22.4764 64666 22.2609 up up correct
AIA.US iShares Trust 20251204 0 95.93 95.93 95.34 95.73 63063 94.0901 down down correct
AIQ.US Global X Artificial Intelligence & Technology ETF 20251204 0 50.94 50.987 50.574 50.95 1382800 50.9054 up up correct
AIRR.US First Trust Exchange 20251204 0 98.56 100.305 98.41 99.59 1603465 99.563 up up correct
ALTY.US Global X Funds 20251204 0 11.94 11.99 11.94 11.975 14223 11.7507 up up correct
ANGL.US VanEck Vectors ETF Trust 20251204 0 29.48 29.48 29.4224 29.48 682486 29.0243
AQWA.US Global X Funds 20251204 0 19.43 19.46 19.26 19.295 4100 19.1221 down down correct
BBH.US VanEck Vectors Biotech ETF 20251204 0 195.02 196.64 195.02 195.7375 7048 194.7617 up up correct
BGRN.US iShares Trust 20251204 0 48.06 48.1 48.0101 48.0441 48613 47.5393 down down correct
BIB.US ProShares Ultra Nasdaq Biotechnology 20251204 0 82.13 82.91 80.49 81.869 12733 81.7355 down down correct
BIS.US ProShares UltraShort Nasdaq Biotechnology 20251204 0 9.42 9.42 9.31 9.38 12462 9.2756 down down correct
BJK.US VanEck Vectors Gaming ETF 20251204 0 42.1699 42.1699 41.765 41.805 1227 40.4504 down down correct
BKCH.US Global X Blockchain ETF 20251204 0 77.54 81.215 76.37 80.96 101500 79.4941 up up correct
BLCN.US Siren ETF Trust 20251204 0 24.42 25.97 23.83 25.53 13900 24.7972 up up correct
BND.US Vanguard Bond Index Funds 20251204 0 74.36 74.37 74.255 74.29 7337759 73.5747 down down correct
BNDW.US Vanguard Total World Bond ETF 20251204 0 69.67 69.67 69.56 69.59 71990 68.4393 down down correct
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20251204 0 49.43 49.43 49.38 49.39 3234569 48.2094 down up incorrect
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20251204 0 36.44 36.9352 36.39 36.88 1537937 36.7214 up down incorrect
BSCP.US Invesco BulletShares 2025 Corporate Bond ETF 20251204 0 20.69 20.7 20.69 20.69 997523 20.6614
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20251204 0 19.57 19.58 19.57 19.57 982054 19.3692
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20251204 0 19.74 19.74 19.73 19.735 1012956 19.5267 down up incorrect
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20251204 0 20.59 20.59 20.57 20.58 869464 20.3591 down down correct
BSCT.US Invesco BulletShares 2029 Corporate Bond ETF 20251204 0 18.84 18.84 18.82 18.83 948600 18.6245 down down correct
BSCU.US Invesco BulletShares 2030 Corporate Bond ETF 20251204 0 16.92 16.93 16.91 16.92 546000 16.734
BSCV.US Invesco BulletShares 2031 Corporate Bond ETF 20251204 0 16.73 16.81 16.7 16.7 338900 16.5142 down down correct
BSJP.US Invesco BulletShares 2025 High Yield Corporate Bond ETF 20251204 0 23.05 23.06 23.05 23.055 183849 23.0357 up up correct
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20251204 0 23.37 23.38 23.36 23.38 491007 23.0594 up down incorrect
BSJR.US Invesco BulletShares 2027 High Yield Corporate Bond ETF 20251204 0 22.62 22.62 22.594 22.606 170800 22.2938 down up incorrect
BSJS.US Invesco BulletShares 2028 High Yield Corporate Bond ETF 20251204 0 22.02 22.02 21.97 22 380500 21.6677 down down correct
BSJT.US Invesco BulletShares 2029 High Yield Corporate Bond ETF 20251204 0 21.55 21.55 21.47 21.508 145400 21.1667 down up incorrect
BSMP.US Invesco Exchange 20251204 0 24.505 24.505 24.4916 24.505 47422 24.4972
BSMQ.US Invesco Exchange 20251204 0 23.608 23.61 23.59 23.61 42000 23.4502 up up correct
BSMR.US Invesco Exchange 20251204 0 23.65 23.67 23.64 23.655 28400 23.4986 up up correct
BSMS.US Invesco Exchange 20251204 0 23.47 23.47 23.42 23.46 84300 23.3016 down down correct
BSMT.US Invesco Exchange 20251204 0 23.12 23.12 23.08 23.095 36900 22.946 down down correct
BSMU.US Invesco BulletShares 2030 Municipal Bond ETF 20251204 0 22.01 22.01 21.99 22 19700 21.8553 down down correct
BSMV.US Invesco BulletShares 2031 Municipal Bond ETF 20251204 0 21.12 21.13 21.09 21.115 11700 20.9706 down down correct
BUG.US Global X Funds 20251204 0 31.96 32.1184 31.86 32.11 391799 32.0975 up up correct
CARZ.US First Trust NASDAQ Global Auto Index Fund 20251204 0 77.4737 77.5295 77.41 77.5295 783 76.4789 up down incorrect
CATH.US Global X S&P 500 Catholic Values ETF 20251204 0 83.01 83.01 82.58 82.8619 52722 82.4613 down up incorrect
CDC.US Victory Portfolios II 20251204 0 66.5 66.65 66.28 66.375 19954 65.7737 down down correct
CDL.US Victory Portfolios II 20251204 0 69.38 69.51 69.14 69.2853 2809 68.6625 down down correct
CEFA.US Global X S&P Catholic Values Developed ex 20251204 0 37.1109 37.1109 37.1109 37.1109 248 36.4563
CFA.US VictoryShares US 500 Volatility Wtd ETF 20251204 0 90.89 91.2899 90.89 91.0372 7722 90.7195 up up correct
CFO.US Victory Portfolios II 20251204 0 73.7 73.97 73.69 73.7908 9482 73.5323 up up correct
CIBR.US First Trust Exchange 20251204 0 74.255 74.83 74.105 74.71 805838 74.5049 up up correct
CIL.US Victory Portfolios II 20251204 0 53.08 53.08 52.9211 52.9211 270 52.8207 down down correct
CLOU.US Global X Funds 20251204 0 23.02 23.1 22.87 23 74100 23 down down correct
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20251204 0 26.93 27.11 26.88 27.0717 70083 25.1027 up up correct
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20251204 0 59.38 59.42 59.09 59.1219 14428 58.5755 down down correct
CTEC.US Global X Funds 20251204 0 54.76 56.645 54.66 56.5866 2984 56.2952 up up correct
CXSE.US WisdomTree Trust 20251204 0 40.77 40.9 40.69 40.78 230900 40.4539 up up correct
DALI.US First Trust Dorsey Wright DALI 1 ETF 20251204 0 28.6425 28.73 28.6425 28.6955 1855 28.6612 up up correct
DAPP.US VanEck Vectors ETF Trust 20251204 0 18.92 19.785 18.66 19.71 1684000 19.71 up up correct
DAX.US Global X DAX Germany ETF 20251204 0 44.27 44.4218 44.1966 44.219 14485 44.1366 down down correct
DDI.US DoubleDown Interactive Co. Ltd. American Depository Shares 20251204 0 9.12 9.3 9.12 9.24 21194 9.24 up up correct
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20251204 0 41.15 41.435 41.15 41.3756 2371 41.0981 up up correct
DEMZ.US Democratic Large Cap Core ETF 20251204 0 42.71 42.9 42.71 42.795 2300 42.3858 up up correct
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20251204 0 30.218 30.43 30.031 30.145 4800 30.0579 down down correct
DGRS.US WisdomTree Trust 20251204 0 50.13 50.3 49.951 50.13 19338 49.8576
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20251204 0 90.14 90.255 89.63 89.97 949563 89.6611 down down correct
DMXF.US iShares ESG Advanced MSCI EAFE Index ETF 20251204 0 77.09 77.3 76.779 76.828 24700 74.3487 down down correct
DRIV.US Global X Funds 20251204 0 29.8 30.025 29.68 29.9748 26262 29.83 up up correct
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20251204 0 35.26 35.3412 35.26 35.3412 677 35.258 up down incorrect
DVOL.US First Trust Exchange 20251204 0 35.1 35.18 35.1 35.17 2700 35.0695 up down incorrect
DVY.US iShares Trust 20251204 0 141.73 142.34 141.42 141.82 423420 140.2332 up down incorrect
DWAS.US Invesco DWA SmallCap Momentum ETF 20251204 0 96.38 98.28 96.38 98.08 14200 98.08 up up correct
DWAW.US AdvisorShares Trust 20251204 0 44.153 44.153 44.153 44.153 100 43.818
DWSH.US AdvisorShares Dorsey Wright Short ETF 20251204 0 6.83 6.89 6.83 6.88 11493 6.4692 up up correct
DWUS.US AdvisorShares Trust 20251204 0 54.59 54.59 54.59 54.59 100 54.5739
DXJS.US WisdomTree Trust 20251204 0 45.19 45.24 44.76 45.0078 34112 44.7733 down down correct
EBIZ.US Global X Funds 20251204 0 32.75 32.75 32.55 32.5857 25204 32.5179 down down correct
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20251204 0 25.51 25.51 25.405 25.465 33200 24.5982 down down correct
EEMA.US iShares MSCI Emerging Markets Asia ETF 20251204 0 92.92 92.92 92.52 92.64 56150 91.4276 down down correct
EFAS.US Global X MSCI SuperDividend EAFE ETF 20251204 0 18.8 18.89 18.76 18.87 28959 18.5717 up up correct
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20251204 0 96.47 96.5062 96.295 96.46 8228997 95.2712 down down correct
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20251204 0 67.83 67.83 66.65 66.837 4872 65.996 down down correct
EMIF.US iShares Emerging Markets Infrastructure ETF 20251204 0 27.84 27.95 27.8357 27.8447 8250 27.0135 up up correct
EMXC.US iShares MSCI Emerging Markets ex China ETF 20251204 0 71.5 71.51 71.2 71.41 752998 70.0759 down down correct
EMXF.US iShares Trust 20251204 0 47.08 47.08 46.65 46.655 4300 45.5909 down down correct
ENZL.US iShares MSCI New Zealand ETF 20251204 0 46.23 46.25 45.89 46.005 10455 45.4268 down down correct
EQRR.US ProShares Equities for Rising Rates ETF 20251204 0 64.44 64.902 64.44 64.873 2363 64.6544 up up correct
ESGD.US iShares ESG Aware MSCI EAFE ETF 20251204 0 95.44 95.57 95.075 95.26 287901 93.4848 down down correct
ESGE.US iShares ESG Aware MSCI EM ETF 20251204 0 44.17 44.17 43.99 44.11 600494 43.373 down down correct
ESGU.US iShares ESG Aware MSCI USA ETF 20251204 0 149.93 149.93 149.1527 149.78 614715 149.3219 down down correct
ESMV.US iShares ESG MSCI USA Min Vol Factor ETF 20251204 0 28.85 28.906 28.85 28.906 200 28.7814 up up correct
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20251204 0 109.63 109.63 109.08 109.25 17537 107.9147 down down correct
EUFN.US iShares MSCI Europe Financials ETF 20251204 0 35.13 35.295 35.1142 35.2 619677 34.7028 up down incorrect
EWJV.US iShares Trust 20251204 0 40.69 40.858 40.5 40.61 56800 38.9197 down up incorrect
EWZS.US iShares MSCI Brazil Small 20251204 0 14.58 14.6235 14.48 14.59 492133 14.1905 up up correct
FAAR.US First Trust Exchange 20251204 0 30.39 30.56 30.36 30.53 18497 27.8125 up up correct
FAB.US First Trust Exchange 20251204 0 89.28 89.28 89.0101 89.1235 1263 88.6203 down down correct
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20251204 0 162.17 163.72 162.17 163.3907 35228 163.3819 up up correct
FALN.US iShares Fallen Angels USD Bond ETF 20251204 0 27.49 27.49 27.43 27.49 360348 27.0483
FCA.US First Trust Exchange 20251204 0 28.69 28.82 28.69 28.82 800 28.688 up down incorrect
FCAL.US First Trust Exchange 20251204 0 49.14 49.29 49.14 49.22 13656 48.8073 up down incorrect
FCEF.US First Trust CEF Income Opportunity ETF 20251204 0 23 23.04 22.93 22.9603 6313 22.5638 down down correct
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20251204 0 43.28 43.7336 43.28 43.7105 33736 43.5803 up up correct
FDIV.US First Trust Strategic Income ETF 20251204 0 27.13 27.16 27.04 27.0959 69404 26.8923 down down correct
FDNI.US First Trust Dow Jones International Internet ETF 20251204 0 34.29 34.38 34.25 34.38 45389 34.0059 up down incorrect
FDT.US First Trust Exchange 20251204 0 78.8 78.89 78.575 78.7331 58739 77.6468 down up incorrect
FDTS.US First Trust Developed Markets ex 20251204 0 57.5671 57.5671 57.5671 57.5671 29 56.9396
FEM.US First Trust Emerging Markets AlphaDEX Fund 20251204 0 27.14 27.16 27.06 27.14 26900 26.9305
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20251204 0 29.93 29.93 29.57 29.79 59396 29.3622 down down correct
FEMS.US First Trust Exchange 20251204 0 43.06 43.3916 42.99 43.225 8671 42.571 up up correct
FEP.US First Trust Europe AlphaDEX Fund 20251204 0 51.97 52.25 51.97 52.05 22800 51.5172 up up correct
FEUZ.US First Trust Exchange 20251204 0 59.97 60.05 59.785 59.81 1168 59.3352 down down correct
FEX.US First Trust Large Cap Core AlphaDEX Fund 20251204 0 118.63 119.09 118.4 118.8044 9665 118.4024 up up correct
FGM.US First Trust Germany AlphaDEX Fund 20251204 0 59.35 59.893 59.35 59.8446 2745 59.8068 up down incorrect
FICS.US First Trust International Developed Cap Strength ETF 20251204 0 39.17 39.27 38.665 39.122 19200 39.0883 down up incorrect
FID.US First Trust S&P International Dividend Aristocrats ETF 20251204 0 20.4665 20.4899 20.4201 20.43 4954 20.128 down up incorrect
FINX.US Global X FinTech ETF 20251204 0 30.68 30.7 30.2905 30.7 38746 30.5258 up up correct
FIXD.US First Trust Exchange 20251204 0 44.56 44.78 44.5201 44.5546 321530 44.0359 down down correct
FJP.US First Trust Japan AlphaDEX Fund 20251204 0 68.02 68.1 67.41 67.69 11800 66.3828 down up incorrect
FKU.US First Trust United Kingdom AlphaDEX Fund 20251204 0 48.72 48.84 48.72 48.82 1000 48.3676 up up correct
FLN.US First Trust Latin America AlphaDEX Fund 20251204 0 23.37 23.37 23.195 23.295 656 22.9794 down down correct
FMB.US First Trust Managed Municipal ETF 20251204 0 51.07 51.0797 51.0245 51.0404 205154 50.5892 down down correct
FMHI.US First Trust Exchange 20251204 0 48.1 48.1 47.77 47.8494 54666 47.3365 down up incorrect
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20251204 0 55.73 55.93 55.58 55.6316 4469 55.3524 down down correct
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20251204 0 126.58 127.4261 126.27 126.9958 10502 126.6152 up up correct
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20251204 0 91.64 92.97 91.64 92.75 14000 92.75 up up correct
FPA.US First Trust Asia Pacific Ex 20251204 0 38.43 38.53 38.43 38.495 628 37.4924 up up correct
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20251204 0 30.87 30.91 30.8308 30.8308 2624 30.7326 down down correct
FPXI.US First Trust International Equity Opportunities ETF 20251204 0 59.68 59.9 59.53 59.6955 5360 59.6278 up up correct
FSZ.US First Trust Switzerland AlphaDEX Fund 20251204 0 77.71 77.71 77.45 77.64 1200 77.3588 down down correct
FTA.US First Trust Large Cap Value AlphaDEX Fund 20251204 0 85.87 86.1284 85.68 85.8289 22863 85.3144 down up incorrect
FTAG.US First Trust Exchange 20251204 0 25.91 25.9403 25.9 25.9403 667 25.8744 up up correct
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20251204 0 160.21 161.53 159.9488 161.065 7423 161.0326 up down incorrect
FTCS.US First Trust Capital Strength ETF 20251204 0 92.51 92.78 92.28 92.48 574245 92.221 down up incorrect
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20251204 0 27.1 27.24 27.041 27.22 537602 23.4738 up up correct
FTHI.US First Trust BuyWrite Income ETF 20251204 0 23.87 23.87 23.64 23.74 525005 23.2137 down down correct
FTRI.US First Trust Exchange 20251204 0 15.33 15.38 15.315 15.36 13876 15.2494 up up correct
FTSL.US First Trust Senior Loan Fund 20251204 0 45.98 45.98 45.95 45.97 229932 45.2511 down down correct
FTSM.US First Trust Enhanced Short Maturity ETF 20251204 0 59.91 59.93 59.91 59.92 771991 59.3278 up up correct
FTXG.US First Trust Nasdaq Food & Beverage ETF 20251204 0 21.61 21.61 21.4247 21.4247 18585 21.231 down down correct
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20251204 0 32.72 32.75 32.593 32.593 26302 32.4637 down down correct
FTXL.US First Trust Nasdaq Semiconductor ETF 20251204 0 130.63 130.63 128.98 129.525 42355 129.4095 down up incorrect
FTXN.US First Trust Nasdaq Oil & Gas ETF 20251204 0 29.14 29.3235 29.0742 29.2764 13141 29.0559 up down incorrect
FTXO.US First Trust Nasdaq Bank ETF 20251204 0 36.51 36.985 36.51 36.8204 58705 36.6008 up down incorrect
FTXR.US First Trust Nasdaq Transportation ETF 20251204 0 37.8405 37.9 37.7242 37.7657 2048 37.6032 down down correct
FV.US First Trust Dorsey Wright Focus 5 ETF 20251204 0 62.49 62.762 62.41 62.5139 195763 62.3804 up up correct
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20251204 0 36.426 36.465 36.31 36.4204 4083 36.101 down up incorrect
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20251204 0 95.49 96.93 95.15 96.8 32300 96.8 up down incorrect
FYT.US First Trust Small Cap Value AlphaDEX Fund 20251204 0 57.46 57.48 57.16 57.1986 5126 56.8839 down up incorrect
FYX.US First Trust Exchange 20251204 0 113.135 114.4475 113.0574 113.7981 22409 113.4396 up up correct
GLDI.US Credit Suisse X 20251204 0 173.87 173.87 172.59 173.37 6300 162.9609 down down correct
GNMA.US iShares GNMA Bond ETF 20251204 0 44.64 44.64 44.4 44.515 7782 44.0531 down down correct
GNOM.US Global X Genomics & Biotechnology ETF 20251204 0 46.52 47.23 46.225 46.9713 8854 46.3763 up up correct
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20251204 0 153.11 154.2286 152.8 153.85 307151 153.5158 up up correct
GXTG.US Global X Funds 20251204 0 25.3865 25.4028 25.3865 25.4028 382 25.1196 up up correct
HERD.US Pacer Cash Cows Fund of Funds ETF 20251204 0 44.04 44.4 44.04 44.316 42300 43.1573 up up correct
HERO.US Global X Funds 20251204 0 30.97 31.18 30.84 30.91 21700 30.5682 down down correct
HLAL.US Wahed FTSE USA Shariah ETF 20251204 0 62.81 62.81 62.34 62.6 55900 62.5231 down down correct
HNDL.US Strategy Shares 20251204 0 22.23 22.323 22.23 22.27 64900 21.8833 up up correct
HYDR.US Global X Hydrogen ETF 20251204 0 36.5 37.67 35.997 37.447 11600 36.3875 up up correct
HYLS.US First Trust Tactical High Yield ETF 20251204 0 41.92 41.94 41.8224 41.9 233231 41.2187 down down correct
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20251204 0 47.26 47.26 47.13 47.235 11000 46.5324 down down correct
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20251204 0 22.5 22.54 22.46 22.4915 42299 22.172 down down correct
IBB.US iShares Biotechnology ETF 20251204 0 172.14 172.81 170.1 172.11 1711262 171.9241 down down correct
IBBQ.US Invesco Nasdaq Biotechnology ETF 20251204 0 28.69 28.86 28.51 28.745 16900 28.6536 up up correct
IBTA.US iShares Trust 20251204 0 24.08 24.4 23.73 23.88 349534 23.88 down down correct
IBTF.US iShares Trust 20251204 0 23.28 23.29 23.28 23.28 628100 23.28
IBTG.US iShares Trust 20251204 0 22.89 22.89 22.88 22.88 425500 22.6582 down down correct
IBTH.US iShares Trust 20251204 0 22.47 22.47 22.46 22.465 608200 22.2594 down down correct
IBTI.US iShares Trust 20251204 0 22.37 22.37 22.36 22.37 612400 22.1677
IBTJ.US iShares Trust 20251204 0 21.97 21.97 21.95 21.955 258800 21.7598 down down correct
IBTK.US iShares iBonds Dec 2030 Term Treasury ETF 20251204 0 19.89 19.89 19.86 19.8651 183028 19.6892 down down correct
IBTL.US iShares iBonds Dec 2031 Term Treasury ETF 20251204 0 20.6 20.6 20.57 20.575 65800 20.3881 down down correct
ICLN.US iShares Global Clean Energy ETF 20251204 0 16.62 16.995 16.605 16.97 1961507 16.8388 up up correct
IEF.US iShares 7 20251204 0 96.815 96.825 96.62 96.67 8929096 95.7671 down down correct
IEI.US iShares 3 20251204 0 119.67 119.67 119.53 119.59 1736517 118.527 down up incorrect
IEUS.US iShares MSCI Europe Small 20251204 0 67.23 67.48 67.16 67.39 23723 66.5831 up up correct
IFGL.US iShares International Developed Real Estate ETF 20251204 0 22.95 23 22.86 22.9 7119 22.5885 down up incorrect
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20251204 0 24.25 24.45 24.24 24.34 20640 24.1914 up up correct
IGF.US iShares Trust 20251204 0 62.34 62.58 62.245 62.33 693545 61.333 down down correct
IGIB.US iShares 5 20251204 0 54.08 54.0899 54 54.04 2711988 53.4093 down down correct
IGOV.US iShares International Treasury Bond ETF 20251204 0 42.16 42.265 42.05 42.1 77520 41.5141 down down correct
IGSB.US iShares 1 20251204 0 52.91 52.91 52.87 52.88 4334421 52.288 down down correct
IHYF.US Invesco High Yield Bond Factor ETF 20251204 0 22.67 22.67 22.63 22.655 8472 22.2824 down down correct
IJT.US iShares S&P Small 20251204 0 143.58 144.635 143.075 143.86 79500 143.4435 up up correct
IMCV.US iShares Morningstar Mid 20251204 0 81.92 82.24 81.79 82.02 21500 81.4898 up down incorrect
INDY.US iShares India 50 ETF 20251204 0 52.91 53.032 52.8001 52.97 47204 48.9223 up up correct
INFR.US Legg Mason Global Infrastructure ETF 20251204 0 27.89 27.89 27.816 27.816 700 27.3355 down down correct
IPKW.US Invesco International BuyBack Achievers ETF 20251204 0 54.44 54.6299 54.28 54.3 62490 53.5819 down down correct
ISHG.US iShares 1 20251204 0 75.83 75.86 75.57 75.615 27926 74.5287 down up incorrect
ISTB.US iShares Core 1 20251204 0 48.77 48.77 48.73 48.75 259112 48.2457 down down correct
IUS.US Invesco RAFI Strategic US ETF 20251204 0 57.47 57.47 57.115 57.2565 43581 57.0451 down down correct
IUSB.US iShares Core Total USD Bond Market ETF 20251204 0 46.73 46.73 46.64 46.67 3053000 46.1866 down down correct
IUSG.US iShares Core S&P U.S. Growth ETF 20251204 0 169.44 169.44 168.285 169.24 381785 168.9727 down down correct
IUSV.US iShares Core S&P U.S. Value ETF 20251204 0 102.88 102.98 102.26 102.61 821010 102.0625 down down correct
IXUS.US iShares Core MSCI Total International Stock ETF 20251204 0 84.59 84.67 84.305 84.48 2699553 82.9224 down down correct
JKI.US iShares Morningstar Mid 20251204 0 81.92 82.24 81.7854 82.0238 21513 82.0238 up up correct
JOET.US Virtus ETF Trust II 20251204 0 42.43 42.625 42.397 42.6 54900 42.3255 up up correct
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20251204 0 74.51 75.25 74.09 74.8561 8002 74.7307 up up correct
KBWB.US Invesco Exchange 20251204 0 81.05 82.05 81.05 81.77 1516869 81.3442 up up correct
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20251204 0 13.88 13.9302 13.84 13.86 464357 13.4275 down down correct
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20251204 0 122.92 123.0529 122.35 122.3844 5566 121.8041 down down correct
KBWR.US Invesco KBW Regional Banking ETF 20251204 0 62.055 62.0561 62.055 62.0561 561 61.6234 up up correct
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20251204 0 15.51 15.515 15.345 15.355 148677 15 down down correct
KRMA.US Global X Conscious Companies ETF 20251204 0 44.24 44.33 44.2159 44.2995 4688 43.3432 up up correct
KROP.US Global X Funds 20251204 0 31.415 31.415 31.415 31.415 138 30.7956
LDEM.US iShares ESG MSCI EM Leaders ETF 20251204 0 58.92 59.08 58.92 58.992 800 57.7105 up up correct
LDSF.US First Trust Exchange 20251204 0 19.13 19.18 19.13 19.157 13200 18.9396 up up correct
LEGR.US First Trust Exchange 20251204 0 58.39 58.45 58.1675 58.2985 7954 58.0413 down down correct
LMBS.US First Trust Low Duration Opportunities ETF 20251204 0 50.04 50.0899 49.97 49.995 703005 49.4888 down down correct
LRGE.US ClearBridge Large Cap Growth ESG ETF 20251204 0 83.17 83.17 82.48 82.8995 7151 82.7962 down down correct
LVHD.US Legg Mason Low Volatility High Dividend ETF 20251204 0 40.3 40.4227 40.1116 40.1778 66654 39.7479 down down correct
MBB.US iShares Trust 20251204 0 95.275 95.3 95.12 95.16 3143600 94.1761 down down correct
MCHI.US iShares MSCI China ETF 20251204 0 62 62.03 61.76 61.98 3253670 61.2316 down down correct
MDIV.US First Trust Multi 20251204 0 15.88 15.8845 15.8 15.8287 146111 15.6161 down up incorrect
MILN.US Global X Millennials Consumer ETF 20251204 0 47.02 47.02 46.705 46.88 4435 46.7817 down up incorrect
NFTY.US First Trust Exchange 20251204 0 58.24 58.49 58.17 58.43 11900 57.7052 up up correct
NXTG.US First Trust Exchange 20251204 0 108.0502 108.0502 107.7995 107.8142 3576 107.286 down down correct
ONEQ.US Fidelity Nasdaq Composite Index ETF 20251204 0 92.61 92.61 91.9905 92.53 144176 92.3799 down up incorrect
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20251204 0 13.75 13.82 13.7093 13.8 3239700 13.2843 up up correct
PDP.US Invesco DWA Momentum ETF 20251204 0 117.25 119.06 116.92 118.81 10700 118.81 up up correct
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20251204 0 20.54 20.59 20.35 20.38 851043 20.1473 down down correct
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20251204 0 99.43 99.43 99.09 99.35 1800 99.35 down down correct
PFF.US iShares Preferred and Income Securities ETF 20251204 0 30.9 30.9 30.76 30.785 3466072 30.5178 down down correct
PFI.US Invesco DWA Financial Momentum ETF 20251204 0 57.59 58.125 57.59 58.0707 1414 57.9447 up up correct
PFM.US Invesco Dividend Achievers ETF 20251204 0 51.84 51.8799 51.67 51.7575 20986 51.5723 down down correct
PGJ.US Invesco Golden Dragon China ETF 20251204 0 29.66 29.89 29.66 29.77 41644 29.5643 up up correct
PHO.US Invesco Water Resources ETF 20251204 0 72.32 72.504 72 72.2087 63655 72.1246 down down correct
PID.US Invesco International Dividend Achievers ETF 20251204 0 21.92 22.06 21.92 22 110023 21.8809 up up correct
PIE.US Invesco DWA Emerging Markets Momentum ETF 20251204 0 24.015 24.015 23.78 23.94 10392 23.7039 down up incorrect
PIO.US Invesco Global Water ETF 20251204 0 44.9305 45 44.84 44.9048 5304 44.8651 down up incorrect
PIZ.US Invesco DWA Developed Markets Momentum ETF 20251204 0 48.12 48.21 47.8343 47.965 56212 47.7656 down down correct
PKW.US Invesco BuyBack Achievers ETF 20251204 0 132.99 133.4999 132.835 133.0848 13779 132.8157 up up correct
PNQI.US Invesco NASDAQ Internet ETF 20251204 0 54.55 54.55 54.01 54.38 21700 54.38 down down correct
PPH.US VanEck Vectors ETF Trust 20251204 0 100.62 100.62 99.64 99.85 664055 99.5527 down down correct
PRFZ.US Invesco FTSE RAFI US 1500 Small 20251204 0 46.43 46.8799 46.34 46.73 78857 46.6162 up up correct
PRN.US Invesco DWA Industrials Momentum ETF 20251204 0 170.28 175.61 170.22 175.23 11100 175.23 up up correct
PSC.US Principal Exchange 20251204 0 58.06 58.51 57.7095 58.32 119743 58.24 up up correct
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20251204 0 31.69 31.69 31.5 31.602 7593 31.4624 down down correct
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20251204 0 106.4119 106.4119 105.2519 105.2519 899 104.9719 down down correct
PSCE.US Invesco S&P SmallCap Energy ETF 20251204 0 45.66 46.1 45.425 46.0275 10764 45.7098 up up correct
PSCF.US Invesco S&P SmallCap Financials ETF 20251204 0 57.4 57.54 57.3238 57.3238 1394 57.0375 down down correct
PSCH.US Invesco S&P SmallCap Health Care ETF 20251204 0 45.6 45.83 45.6 45.7 8400 45.7 up up correct
PSCI.US Invesco S&P SmallCap Industrials ETF 20251204 0 152.73 152.7301 151.9822 151.9822 846 150.2379 down down correct
PSCM.US Invesco S&P SmallCap Materials ETF 20251204 0 80.68 81.09 80.6227 80.6227 309 80.3482 down down correct
PSCT.US Invesco S&P SmallCap Information Technology ETF 20251204 0 58.17 58.87 58.17 58.45 11700 58.45 up up correct
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20251204 0 57.6 57.6288 57.6 57.6288 181 57.3967 up up correct
PSET.US Principal Exchange 20251204 0 76.5795 76.7629 76.55 76.6678 3295 76.5313 up up correct
PSL.US Invesco Exchange 20251204 0 100.23 100.4418 99.8801 100.4418 3692 100.21 up up correct
PTF.US Invesco Exchange 20251204 0 77.96 80.49 77.96 80.39 25500 80.39 up up correct
PTH.US Invesco DWA Healthcare Momentum ETF 20251204 0 53.31 53.7923 52.9027 53.5892 17469 52.007 up up correct
PUI.US Invesco DWA Utilities Momentum ETF 20251204 0 45.345 45.6191 45.345 45.3951 6154 45.1353 up up correct
PXI.US Invesco DWA Energy Momentum ETF 20251204 0 47.96 48.27 47.96 48.2535 3101 48.0071 up up correct
PY.US Principal Exchange 20251204 0 52.37 52.51 52.3565 52.3565 5923 52.0782 down down correct
PYZ.US Invesco DWA Basic Materials Momentum ETF 20251204 0 107.05 108.03 107.025 107.6865 2150 107.5375 up up correct
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20251204 0 57.541 57.6247 57.3 57.6004 3614 57.1286 up down incorrect
QAT.US iShares MSCI Qatar ETF 20251204 0 18.89 18.94 18.89 18.94 1300 18.7138 up down incorrect
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20251204 0 45.3 46.34 45.145 46.3018 106197 46.2581 up up correct
QCLR.US Global X NASDAQ 100® Collar 95 20251204 0 32.976 32.976 32.976 32.976 100 28.7778
QQEW.US First Trust NASDAQ 20251204 0 144.52 144.52 143.35 143.7538 48577 143.5674 down up incorrect
QQJG.US Invesco ESG NASDAQ Next Gen 100 ETF 20251204 0 27.6708 27.81 27.6708 27.8027 629 24.4663 up down incorrect
QQMG.US Invesco ESG NASDAQ 100 ETF 20251204 0 42.93 42.93 42.68 42.836 16000 42.7907 down down correct
QQQ.US Invesco QQQ Trust Series 1 20251204 0 624.93 624.94 619.54 622.94 47067754 622.1383 down down correct
QQQA.US ProShares Trust 20251204 0 48.914 49.09 48.914 49.068 1100 49.0651 up up correct
QQQJ.US Invesco NASDAQ Next Gen 100 ETF 20251204 0 36.81 37.04 36.69 36.98 119512 36.9148 up up correct
QQQM.US Invesco NASDAQ 100 ETF 20251204 0 257.31 257.31 255.08 256.46 3034076 256.134 down down correct
QQXT.US First Trust NASDAQ 20251204 0 99.92 99.99 99.61 99.81 46200 99.1191 down down correct
QRMI.US Global X NASDAQ 100® Risk Managed Income ETF 20251204 0 15.97 15.994 15.96 15.98 6100 15.5039 up up correct
QTEC.US First Trust Exchange 20251204 0 237.43 237.43 235.57 236.55 105700 236.55 down down correct
QTR.US Global X NASDAQ 100 Tail Risk ETF 20251204 0 36.512 36.512 36.512 36.512 100 30.8525
QYLD.US Global X NASDAQ 100 Covered Call ETF 20251204 0 17.51 17.52 17.5 17.52 3425688 16.9997 up up correct
QYLG.US Global X Funds 20251204 0 30.21 30.21 30.063 30.142 50400 26.9276 down down correct
RDVY.US First Trust Rising Dividend Achievers ETF 20251204 0 69.18 69.4 69.02 69.16 1176637 68.9643 down down correct
REIT.US ALPS Active REIT ETF 20251204 0 26.56 26.739 26.495 26.495 5400 26.2881 down down correct
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20251204 0 79.62 79.6605 79.44 79.4635 2415 78.4822 down up incorrect
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20251204 0 78.62 78.62 78.4168 78.4597 2770 77.8204 down up incorrect
RFEU.US First Trust RiverFront Dynamic Europe ETF 20251204 0 73.93 73.93 73.93 73.93 4 73.2575
RING.US iShares MSCI Global Gold Miners ETF 20251204 0 68.73 69.7299 68.4 69.68 229709 69.3193 up up correct
RNDV.US First Trust US Equity Dividend Select ETF 20251204 0 36.085 36.282 36.085 36.185 4673 36.185 up up correct
RNEM.US First Trust Exchange 20251204 0 55.648 55.66 55.648 55.66 362 55.3268 up up correct
RNMC.US First Trust Mid Cap US Equity Select ETF 20251204 0 35.71 36 35.71 35.8509 1424 35.8509 up down incorrect
RNRG.US Global X Renewable Energy Producers ETF 20251204 0 33.7 33.86 33.7 33.845 1650 33.4662 up up correct
RNSC.US First Trust Small Cap US Equity Select ETF 20251204 0 30.861 30.9048 30.861 30.8729 1236 30.8729 up up correct
ROBT.US First Trust Exchange 20251204 0 52.86 53.71 52.86 53.578 91700 53.578 up up correct
RTH.US VanEck Vectors ETF Trust 20251204 0 253.68 253.8 251.91 253.2626 3184 250.8381 down down correct
SARK.US Tuttle Capital Short Innovation ETF 20251204 0 29.69 29.9832 28.985 29.02 967241 29.02 down down correct
SCZ.US iShares MSCI EAFE Small 20251204 0 77.53 77.565 77.16 77.29 641729 75.8095 down down correct
SDG.US iShares MSCI Global Impact ETF 20251204 0 85.4 85.4 85.07 85.106 4107 84.2528 down down correct
SDVY.US First Trust Exchange 20251204 0 38.42 38.729 38.2501 38.55 1309872 38.4223 up up correct
SHV.US iShares Short Treasury Bond ETF 20251204 0 110.17 110.18 110.16 110.16 3668908 109.1619 down down correct
SHY.US iShares Trust 20251204 0 82.84 82.84 82.8 82.8 2474043 82.0766 down down correct
SKOR.US FlexShares Credit 20251204 0 49.18 49.18 49.14 49.16 21410 48.5959 down down correct
SKYU.US ProShares Ultra Cloud Computing 20251204 0 37.38 37.725 37.38 37.725 400 37.6045 up down incorrect
SKYY.US First Trust Exchange 20251204 0 130.99 131.52 130.28 131.25 154900 131.25 up up correct
SLQD.US iShares Trust 20251204 0 50.72 50.72 50.68 50.69 115879 50.1517 down down correct
SLVO.US Credit Suisse X 20251204 0 98.64 98.81 98.2 98.54 18800 83.5386 down down correct
SMH.US VanEck Vectors Semiconductor ETF 20251204 0 363.26 364.37 359.6 361.6 3971800 360.4783 down down correct
SNSR.US Global X Internet of Things ETF 20251204 0 37.68 37.9788 37.6704 37.88 11926 37.7278 up up correct
SOCL.US Global X Funds 20251204 0 55.57 55.57 55.17 55.3446 5102 55.2166 down down correct
SOXQ.US Invesco PHLX Semiconductor ETF 20251204 0 57.09 57.25 56.565 56.86 561300 56.7967 down down correct
SOXX.US iShares Semiconductor ETF 20251204 0 307.84 308.27 304.59 306.28 4639700 305.8319 down down correct
SPC.US CrossingBridge Pre 20251204 0 21.84 21.84 21.655 21.655 1371 18.9672 down down correct
SPRX.US Spear Alpha ETF 20251204 0 39.69 40.59 39.51 40.335 79800 40.335 up up correct
SQLV.US Legg Mason ETF Investment Trust 20251204 0 43.2531 43.2531 43.2531 43.2531 507 43.108
SQQQ.US ProShares Trust 20251204 0 66.63 68.35 66.61 67.26 33360100 65.754 up up correct
SRET.US Global X SuperDividend REIT ETF 20251204 0 21.8 21.93 21.751 21.7712 36057 21.3381 down down correct
SUSB.US iShares ESG 1 20251204 0 25.24 25.24 25.22 25.24 129152 24.9576
SUSC.US iShares ESG USD Corporate Bond ETF 20251204 0 23.5 23.5 23.45 23.48 231216 23.2218 down down correct
SUSL.US iShares ESG MSCI USA Leaders ETF 20251204 0 120.8 121.08 120.61 120.963 21700 120.6079 up up correct
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20251204 0 98.81 99.345 98.62 99.1956 63421 98.7098 up up correct
TLT.US iShares 20+ Year Treasury Bond ETF 20251204 0 88.91 88.93 88.48 88.58 25541500 87.6091 down down correct
TQQQ.US ProShares UltraPro QQQ 20251204 0 56.04 56.05 54.61 55.51 63958000 55.4232 down down correct
TUR.US iShares Inc. 20251204 0 33.58 33.64 33.47 33.55 154795 33.2087 down down correct
UAE.US iShares MSCI UAE ETF 20251204 0 18.99 19.07 18.99 19.05 66400 18.8652 up up correct
UCRD.US VictoryShares ESG Corporate Bond ETF 20251204 0 21.829 21.829 21.829 21.829 100 21.6114
UCYB.US ProShares Ultra Nasdaq Cybersecurity 20251204 0 57.95 57.95 57.91 57.924 1200 57.5262 down down correct
UFO.US Procure ETF Trust II 20251204 0 33.99 35.52 33.96 35.38 165300 35.2982 up up correct
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20251204 0 52.03 52.03 51.9443 51.98 957635 51.3807 down down correct
USMC.US Principal U.S. Mega 20251204 0 69.24 69.24 68.51 68.8067 103475 68.6671 down up incorrect
USOI.US Credit Suisse X 20251204 0 48.7 49.32 48.594 49.115 75100 47.1954 up down incorrect
USXF.US iShares ESG Advanced MSCI USA ETF 20251204 0 57.69 58.011 57.6 57.849 57800 57.6689 up down incorrect
VCIT.US Vanguard Intermediate 20251204 0 84.09 84.09 83.97 84.02 10639850 83.0564 down down correct
VCLT.US Vanguard Long 20251204 0 76.95 76.95 76.675 76.8 2168065 75.7876 down down correct
VCSH.US Vanguard Scottsdale Funds 20251204 0 79.77 79.7799 79.71 79.72 3918983 78.8584 down down correct
VGIT.US Vanguard Intermediate 20251204 0 60.13 60.14 60.05 60.09 1882700 59.5332 down down correct
VGLT.US Vanguard Scottsdale Funds 20251204 0 56.64 56.66 56.41 56.46 1476911 55.8463 down down correct
VGSH.US Vanguard Short 20251204 0 58.73 58.74 58.72 58.72 2739255 58.1783 down down correct
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20251204 0 91.26 91.43 90.92 91.06 209801 90.5298 down down correct
VMBS.US Vanguard Mortgage 20251204 0 47.12 47.12 47.015 47.05 1612444 46.57 down down correct
VNQI.US Vanguard Global ex 20251204 0 47.46 47.47 47.31 47.39 165237 45.2394 down down correct
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20251204 0 310.54 310.54 309.09 310.4 70019 309.5244 down down correct
VONG.US Vanguard Scottsdale Funds 20251204 0 123.19 123.19 122.17 122.87 1216260 122.731 down down correct
VONV.US Vanguard Scottsdale Funds 20251204 0 92.35 92.4799 92.045 92.31 563195 91.8195 down down correct
VPN.US Global X Funds 20251204 0 20.915 21.141 20.82 21.07 269272 20.9353 up up correct
VRIG.US Invesco Actively Managed Exchange 20251204 0 25.11 25.11 25.1 25.105 246300 24.814 down down correct
VSDA.US VictoryShares Dividend Accelerator ETF 20251204 0 53.24 53.24 52.96 53.0544 3970 52.6582 down up incorrect
VSMV.US VictoryShares US Multi 20251204 0 55.16 55.16 54.9748 55.1162 5397 54.9183 down up incorrect
VTC.US Vanguard Scottsdale Funds 20251204 0 78.04 78.065 77.9501 78.04 31628 77.1187
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20251204 0 302.32 302.32 300.78 301.7734 22203 300.8794 down down correct
VTIP.US Vanguard Malvern Funds 20251204 0 50.16 50.16 50.14 50.16 1274612 49.4484
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20251204 0 239.6 244 239.225 243.1571 23682 242.4848 up down incorrect
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20251204 0 100.68 102.165 100.5 101.83 4244425 101.4268 up down incorrect
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20251204 0 161.61 162.625 161.2135 161.9745 8903 161.1313 up down incorrect
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20251204 0 67.64 67.68 67.545 67.63 931334 66.6632 down down correct
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20251204 0 75.335 75.39 75.065 75.23 4727174 73.8731 down down correct
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20251204 0 88.5 88.685 88.34 88.48 769847 87.553 down down correct
WCBR.US WisdomTree Trust 20251204 0 29.39 29.407 29.22 29.345 7400 29.345 down down correct
WOOD.US iShares Global Timber & Forestry ETF 20251204 0 71 71.168 70.75 70.75 17992 69.7088 down down correct
XT.US iShares Exponential Technologies ETF 20251204 0 75.09 75.1006 74.7904 74.9666 71371 69.6268 down down correct
YLCO.US Global X YieldCo & Renewable Energy Income ETF 20251204 0 33.7 33.86 33.7 33.845 1650 33.4662 up up correct
YLDE.US ClearBridge Dividend Strategy ESG ETF 20251204 0 54.34 54.36 54.1801 54.2357 11946 53.1808 down down correct

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