CollectAI

close-nasdaq_etfs

2025/12/05

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20251205 0 85.815 85.815 84.935 84.935 1101 84.8299 down down correct
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20251205 0 93.3 93.68 93.16 93.28 318099 92.1347 down down correct
ACWI.US iShares Trust 20251205 0 142.32 142.775 141.96 142.1 9197198 140.8624 down up incorrect
ACWX.US iShares MSCI ACWI ex U.S. ETF 20251205 0 67.15 67.295 66.9 66.97 1954748 65.9271 down down correct
AGNG.US Global X Aging Population ETF 20251205 0 36.21 36.5 36.21 36.31 15400 36.1381 up up correct
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20251205 0 22.43 22.56 22.09 22.4928 47406 22.2771 up up correct
AIA.US iShares Trust 20251205 0 96.91 97.37 96.76 96.94 31815 95.2794 up up correct
AIQ.US Global X Artificial Intelligence & Technology ETF 20251205 0 51.14 51.776 51.14 51.48 1594700 51.4349 up up correct
AIRR.US First Trust Exchange 20251205 0 99.34 99.34 98.03 99.01 801476 98.9832 down down correct
ALTY.US Global X Funds 20251205 0 11.95 11.99 11.95 11.9796 15950 11.7552 up up correct
ANGL.US VanEck Vectors ETF Trust 20251205 0 29.47 29.49 29.43 29.43 1050670 28.9751 down down correct
AQWA.US Global X Funds 20251205 0 19.3 19.324 19.175 19.175 16000 19.0032 down down correct
BBH.US VanEck Vectors Biotech ETF 20251205 0 195.5656 195.5656 193.97 194.61 8789 193.6399 down down correct
BGRN.US iShares Trust 20251205 0 48.02 48.03 47.975 48.0057 21006 47.5013 down down correct
BIB.US ProShares Ultra Nasdaq Biotechnology 20251205 0 82.33 82.435 80.82 81.1582 11124 81.0258 down down correct
BIS.US ProShares UltraShort Nasdaq Biotechnology 20251205 0 9.28 9.5 9.28 9.4582 6407 9.3529 up up correct
BJK.US VanEck Vectors Gaming ETF 20251205 0 41.78 41.79 41.78 41.79 884 40.4359 up up correct
BKCH.US Global X Blockchain ETF 20251205 0 79.99 80.07 77.14 77.74 80000 76.3324 down down correct
BLCN.US Siren ETF Trust 20251205 0 25.56 25.71 23 25.41 4200 24.6807 down down correct
BND.US Vanguard Bond Index Funds 20251205 0 74.31 74.33 74.15 74.2 7270931 73.4855 down down correct
BNDW.US Vanguard Total World Bond ETF 20251205 0 69.61 69.61 69.45 69.4849 70223 68.3359 down down correct
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20251205 0 49.38 49.3983 49.3 49.32 2717730 48.1411 down down correct
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20251205 0 36.8 36.91 36.55 36.77 642105 36.6119 down down correct
BSCP.US Invesco BulletShares 2025 Corporate Bond ETF 20251205 0 20.7 20.71 20.7 20.705 1244991 20.6764 up up correct
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20251205 0 19.57 19.58 19.57 19.57 448732 19.3692
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20251205 0 19.74 19.74 19.72 19.72 882072 19.5118 down down correct
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20251205 0 20.59 20.59 20.56 20.57 445758 20.3492 down down correct
BSCT.US Invesco BulletShares 2029 Corporate Bond ETF 20251205 0 18.84 18.84 18.81 18.81 542400 18.6047 down down correct
BSCU.US Invesco BulletShares 2030 Corporate Bond ETF 20251205 0 16.94 16.94 16.9 16.91 452500 16.7241 down down correct
BSCV.US Invesco BulletShares 2031 Corporate Bond ETF 20251205 0 16.72 16.72 16.68 16.69 258700 16.5043 down down correct
BSJP.US Invesco BulletShares 2025 High Yield Corporate Bond ETF 20251205 0 23.05 23.06 23.05 23.055 896887 23.0357 up up correct
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20251205 0 23.38 23.4 23.38 23.385 267411 23.0643 up up correct
BSJR.US Invesco BulletShares 2027 High Yield Corporate Bond ETF 20251205 0 22.62 22.64 22.6 22.624 251400 22.3115 up down incorrect
BSJS.US Invesco BulletShares 2028 High Yield Corporate Bond ETF 20251205 0 22.01 22.02 21.976 22.005 618500 21.6726 down up incorrect
BSJT.US Invesco BulletShares 2029 High Yield Corporate Bond ETF 20251205 0 21.56 21.56 21.49 21.54 87600 21.1982 down up incorrect
BSMP.US Invesco Exchange 20251205 0 24.5 24.5055 24.4902 24.505 15896 24.4972 up down incorrect
BSMQ.US Invesco Exchange 20251205 0 23.602 23.62 23.59 23.61 49600 23.4502 up up correct
BSMR.US Invesco Exchange 20251205 0 23.66 23.67 23.66 23.665 32700 23.5085 up up correct
BSMS.US Invesco Exchange 20251205 0 23.46 23.46 23.43 23.447 52700 23.2887 down down correct
BSMT.US Invesco Exchange 20251205 0 23.12 23.12 23.05 23.09 44600 22.941 down down correct
BSMU.US Invesco BulletShares 2030 Municipal Bond ETF 20251205 0 22.01 22.02 21.98 21.995 67100 21.8503 down down correct
BSMV.US Invesco BulletShares 2031 Municipal Bond ETF 20251205 0 21.105 21.15 21.088 21.115 146000 20.9706 up up correct
BUG.US Global X Funds 20251205 0 32.23 32.59 31.97 32.08 313807 32.0676 down down correct
CARZ.US First Trust NASDAQ Global Auto Index Fund 20251205 0 78.26 78.89 78.26 78.3903 1408 77.328 up up correct
CATH.US Global X S&P 500 Catholic Values ETF 20251205 0 83.08 83.419 83.0128 83.09 24804 82.6883 up up correct
CDC.US Victory Portfolios II 20251205 0 66.39 66.68 66.26 66.3027 13437 65.7021 down down correct
CDL.US Victory Portfolios II 20251205 0 69.25 69.54 69.1864 69.1864 4067 68.5645 down down correct
CEFA.US Global X S&P Catholic Values Developed ex 20251205 0 37.24 37.24 37.1018 37.1018 359 36.4474 down down correct
CFA.US VictoryShares US 500 Volatility Wtd ETF 20251205 0 91.0309 91.4165 91.0309 91.1754 5480 90.8572 up up correct
CFO.US Victory Portfolios II 20251205 0 73.85 74.12 73.85 73.8909 4548 73.632 up up correct
CIBR.US First Trust Exchange 20251205 0 75.005 75.62 74.7945 74.98 457175 74.7741 down up incorrect
CIL.US Victory Portfolios II 20251205 0 53.159 53.159 52.9242 52.9242 411 52.8238 down down correct
CLOU.US Global X Funds 20251205 0 23.02 23.26 22.93 23.05 83200 23.05 up up correct
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20251205 0 27.13 27.35 27.13 27.22 51929 25.2402 up up correct
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20251205 0 59.07 59.3805 59.07 59.1171 17595 58.5708 up up correct
CTEC.US Global X Funds 20251205 0 56.65 57.0085 56.5547 56.5547 1382 56.2634 down down correct
CXSE.US WisdomTree Trust 20251205 0 41.15 41.3 41.15 41.25 30700 40.9202 up up correct
DALI.US First Trust Dorsey Wright DALI 1 ETF 20251205 0 28.75 28.7875 28.726 28.726 1076 28.6917 down down correct
DAPP.US VanEck Vectors ETF Trust 20251205 0 19.46 19.5 18.81 19 276700 19 down down correct
DAX.US Global X DAX Germany ETF 20251205 0 44.63 44.75 44.4001 44.4904 29410 44.4075 down down correct
DDI.US DoubleDown Interactive Co. Ltd. American Depository Shares 20251205 0 9.24 9.2562 9.1529 9.215 20506 9.215 down down correct
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20251205 0 41.49 41.6 41.4534 41.4534 4639 41.1754 down down correct
DEMZ.US Democratic Large Cap Core ETF 20251205 0 43.07 43.129 43.031 43.031 2000 42.6196 down down correct
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20251205 0 30.518 30.71 30.34 30.343 10800 30.2553 down down correct
DGRS.US WisdomTree Trust 20251205 0 49.9494 50.354 49.9339 49.976 30292 49.7044 up up correct
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20251205 0 90.01 90.32 89.8698 89.95 612698 89.6411 down down correct
DMXF.US iShares ESG Advanced MSCI EAFE Index ETF 20251205 0 77.1 77.24 76.83 76.84 14900 74.3603 down down correct
DRIV.US Global X Funds 20251205 0 30.14 30.41 30.14 30.2104 35918 30.0645 up up correct
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20251205 0 35.37 35.46 35.36 35.3675 11162 35.2842 down down correct
DVOL.US First Trust Exchange 20251205 0 35.18 35.21 35.1 35.1 1600 34.9997 down down correct
DVY.US iShares Trust 20251205 0 141.68 142.59 141.665 141.85 1167315 140.2629 up up correct
DWAS.US Invesco DWA SmallCap Momentum ETF 20251205 0 97.83 98.1 97.62 97.62 14700 97.62 down up incorrect
DWAW.US AdvisorShares Trust 20251205 0 44.27 44.27 44.245 44.245 200 43.9093 down up incorrect
DWSH.US AdvisorShares Dorsey Wright Short ETF 20251205 0 6.87 6.88 6.81 6.8797 6658 6.469 up up correct
DWUS.US AdvisorShares Trust 20251205 0 54.69 55 54.685 54.873 16100 54.8569 up up correct
DXJS.US WisdomTree Trust 20251205 0 44.64 45.04 44.64 44.9728 17589 44.7385 up up correct
EBIZ.US Global X Funds 20251205 0 32.92 32.92 32.7315 32.7341 1200 32.666 down down correct
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20251205 0 25.643 25.698 25.348 25.348 12600 24.4852 down down correct
EEMA.US iShares MSCI Emerging Markets Asia ETF 20251205 0 93.85 94.2525 93.7 93.79 34114 92.5626 down down correct
EFAS.US Global X MSCI SuperDividend EAFE ETF 20251205 0 18.88 18.89 18.78 18.82 11110 18.5225 down down correct
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20251205 0 96.47 96.63 96.2801 96.33 5998398 95.1428 down down correct
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20251205 0 66.76 66.929 66.7154 66.745 6673 65.9052 down down correct
EMIF.US iShares Emerging Markets Infrastructure ETF 20251205 0 27.73 27.88 27.2908 27.2908 2963 26.4761 down down correct
EMXC.US iShares MSCI Emerging Markets ex China ETF 20251205 0 72.08 72.46 71.74 71.89 1122764 70.5469 down down correct
EMXF.US iShares Trust 20251205 0 46.84 46.97 46.82 46.82 1800 45.7521 down down correct
ENZL.US iShares MSCI New Zealand ETF 20251205 0 46.15 46.15 45.84 45.995 2991 45.4169 down down correct
EQRR.US ProShares Equities for Rising Rates ETF 20251205 0 65.22 65.22 65.1155 65.1155 290 64.8961 down down correct
ESGD.US iShares ESG Aware MSCI EAFE ETF 20251205 0 95.46 95.62 95.058 95.22 181365 93.4455 down down correct
ESGE.US iShares ESG Aware MSCI EM ETF 20251205 0 44.53 44.725 44.37 44.42 337543 43.6778 down up incorrect
ESGU.US iShares ESG Aware MSCI USA ETF 20251205 0 149.91 150.645 149.83 150.07 323664 149.6111 up down incorrect
ESMV.US iShares ESG MSCI USA Min Vol Factor ETF 20251205 0 28.926 28.926 28.926 28.926 100 28.8013
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20251205 0 109.23 109.58 109.025 109.1661 17143 107.8318 down down correct
EUFN.US iShares MSCI Europe Financials ETF 20251205 0 35.37 35.37 35.0344 35.11 590460 34.6141 down down correct
EWJV.US iShares Trust 20251205 0 40.59 40.676 40.5 40.543 129200 38.8555 down down correct
EWZS.US iShares MSCI Brazil Small 20251205 0 14.36 14.4 13.36 13.42 889533 13.0525 down down correct
FAAR.US First Trust Exchange 20251205 0 30.56 30.821 30.56 30.68 14439 27.9491 up up correct
FAB.US First Trust Exchange 20251205 0 89.61 89.67 89.195 89.195 3295 88.6914 down down correct
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20251205 0 163.4 164.135 163.11 163.3288 4726 163.32 down down correct
FALN.US iShares Fallen Angels USD Bond ETF 20251205 0 27.49 27.5 27.44 27.47 362023 27.0287 down down correct
FCA.US First Trust Exchange 20251205 0 30.27 30.27 29.03 29.32 5500 29.1857 down up incorrect
FCAL.US First Trust Exchange 20251205 0 49.15 49.28 49.15 49.22 8536 48.8073 up up correct
FCEF.US First Trust CEF Income Opportunity ETF 20251205 0 23.025 23.07 22.96 22.9708 6780 22.5741 down down correct
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20251205 0 43.77 43.77 43.46 43.6202 7876 43.4903 down up incorrect
FDIV.US First Trust Strategic Income ETF 20251205 0 27.08 27.2349 27.08 27.1017 23576 26.8981 up down incorrect
FDNI.US First Trust Dow Jones International Internet ETF 20251205 0 34.58 34.685 34.5772 34.5772 2332 34.201 down up incorrect
FDT.US First Trust Exchange 20251205 0 80.38 80.38 78.8101 79.0344 58534 77.9439 down up incorrect
FDTS.US First Trust Developed Markets ex 20251205 0 57.94 57.9642 57.94 57.9642 256 57.3323 up down incorrect
FEM.US First Trust Emerging Markets AlphaDEX Fund 20251205 0 27.47 27.53 27.23 27.26 29700 27.0496 down down correct
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20251205 0 29.85 29.9 29.5815 29.6491 79555 29.2233 down down correct
FEMS.US First Trust Exchange 20251205 0 43.35 43.38 42.15 42.82 7302 42.1721 down down correct
FEP.US First Trust Europe AlphaDEX Fund 20251205 0 52.34 53.36 52.04 52.11 44600 51.5766 down down correct
FEUZ.US First Trust Exchange 20251205 0 59.96 60.17 59.6001 59.7622 1615 59.2878 down down correct
FEX.US First Trust Large Cap Core AlphaDEX Fund 20251205 0 118.99 119.481 118.9106 118.9181 15047 118.5157 down down correct
FGM.US First Trust Germany AlphaDEX Fund 20251205 0 60.1205 60.1205 59.9265 59.9265 5982 59.8886 down down correct
FICS.US First Trust International Developed Cap Strength ETF 20251205 0 39.235 39.235 39.05 39.086 12700 39.0524 down down correct
FID.US First Trust S&P International Dividend Aristocrats ETF 20251205 0 20.47 20.485 20.41 20.45 9498 20.1477 down down correct
FINX.US Global X FinTech ETF 20251205 0 30.39 30.71 30.29 30.43 71672 30.2573 up up correct
FIXD.US First Trust Exchange 20251205 0 44.56 44.83 44.4613 44.5 257905 43.982 down down correct
FJP.US First Trust Japan AlphaDEX Fund 20251205 0 68.79 68.79 67.36 67.59 6600 66.2847 down down correct
FKU.US First Trust United Kingdom AlphaDEX Fund 20251205 0 49.05 49.05 48.76 48.76 800 48.3082 down down correct
FLN.US First Trust Latin America AlphaDEX Fund 20251205 0 23.27 23.43 22.3663 22.3663 8144 22.0633 down up incorrect
FMB.US First Trust Managed Municipal ETF 20251205 0 51.11 51.11 51.0299 51.0555 115874 50.6041 down down correct
FMHI.US First Trust Exchange 20251205 0 47.89 47.89 47.77 47.83 81621 47.3173 down down correct
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20251205 0 55.97 55.97 55.6786 55.6786 2035 55.3992 down down correct
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20251205 0 127.3 127.68 127.03 127.0872 10420 126.7063 down down correct
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20251205 0 92.69 93.2 92.66 92.76 5700 92.76 up up correct
FPA.US First Trust Asia Pacific Ex 20251205 0 39.21 39.21 38.9438 38.9438 599 37.9296 down down correct
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20251205 0 30.98 31.02 30.755 30.755 2089 30.6571 down down correct
FPXI.US First Trust International Equity Opportunities ETF 20251205 0 60.35 60.35 59.77 59.77 1328 59.7023 down down correct
FSZ.US First Trust Switzerland AlphaDEX Fund 20251205 0 77.64 77.64 77.49 77.52 1900 77.2393 down down correct
FTA.US First Trust Large Cap Value AlphaDEX Fund 20251205 0 85.88 86.4212 85.81 85.9106 19934 85.3956 up up correct
FTAG.US First Trust Exchange 20251205 0 26.08 26.1 25.91 25.9361 2710 25.8702 down down correct
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20251205 0 161.53 161.565 160.48 161.0584 8423 161.026 down down correct
FTCS.US First Trust Capital Strength ETF 20251205 0 92.45 92.565 92.215 92.3291 863341 92.0706 down down correct
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20251205 0 27.38 27.565 27.38 27.4 409544 23.629 up up correct
FTHI.US First Trust BuyWrite Income ETF 20251205 0 23.78 24.0264 23.6801 23.72 399460 23.1942 down down correct
FTRI.US First Trust Exchange 20251205 0 15.48 15.5284 15.38 15.39 22187 15.2792 down down correct
FTSL.US First Trust Senior Loan Fund 20251205 0 45.97 46 45.95 45.95 164539 45.2314 down down correct
FTSM.US First Trust Enhanced Short Maturity ETF 20251205 0 59.92 59.94 59.92 59.935 613527 59.3426 up up correct
FTXG.US First Trust Nasdaq Food & Beverage ETF 20251205 0 21.39 21.51 21.372 21.372 8301 21.1788 down down correct
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20251205 0 32.545 32.6 32.515 32.5325 30759 32.4035 down down correct
FTXL.US First Trust Nasdaq Semiconductor ETF 20251205 0 130.54 132.5 130.54 131.3815 57133 131.2644 up up correct
FTXN.US First Trust Nasdaq Oil & Gas ETF 20251205 0 29.3 29.59 29.24 29.2469 81074 29.0266 down up incorrect
FTXO.US First Trust Nasdaq Bank ETF 20251205 0 36.72 36.99 36.72 36.8059 56412 36.5864 up down incorrect
FTXR.US First Trust Nasdaq Transportation ETF 20251205 0 37.7 38.13 37.7 38.035 35842 37.8713 up down incorrect
FV.US First Trust Dorsey Wright Focus 5 ETF 20251205 0 62.44 62.9999 62.44 62.6696 191092 62.5358 up up correct
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20251205 0 36.54 36.57 36.44 36.48 3494 36.1601 down down correct
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20251205 0 96.96 97.24 96.23 96.37 64000 96.37 down down correct
FYT.US First Trust Small Cap Value AlphaDEX Fund 20251205 0 57.24 57.6059 57.2103 57.2332 5012 56.9183 down down correct
FYX.US First Trust Exchange 20251205 0 113.69 114.45 113.69 113.7146 10267 113.3564 up up correct
GLDI.US Credit Suisse X 20251205 0 173.78 174.138 173.623 173.651 7900 163.2251 down down correct
GNMA.US iShares GNMA Bond ETF 20251205 0 44.71 44.8 44.42 44.4671 18805 44.0057 down down correct
GNOM.US Global X Genomics & Biotechnology ETF 20251205 0 47.25 47.5 46.76 46.8786 6274 46.2847 down down correct
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20251205 0 154.52 154.52 153.34 153.55 248733 153.2164 down down correct
GXTG.US Global X Funds 20251205 0 25.7086 25.71 25.4909 25.4909 695 25.2067 down up incorrect
HERD.US Pacer Cash Cows Fund of Funds ETF 20251205 0 44.585 44.62 44.16 44.411 81200 43.2499 down up incorrect
HERO.US Global X Funds 20251205 0 30.84 31.17 30.84 30.92 9800 30.578 up down incorrect
HLAL.US Wahed FTSE USA Shariah ETF 20251205 0 62.73 63.04 62.73 62.82 52600 62.7428 up up correct
HNDL.US Strategy Shares 20251205 0 22.31 22.346 22.25 22.25 86700 21.8637 down down correct
HYDR.US Global X Hydrogen ETF 20251205 0 37.96 38.56 37.733 38.196 19100 37.1153 up down incorrect
HYLS.US First Trust Tactical High Yield ETF 20251205 0 41.9 41.9449 41.5 41.87 109206 41.1892 down up incorrect
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20251205 0 47.3 47.3 47.22 47.248 19900 46.5452 down up incorrect
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20251205 0 22.56 22.58 22.49 22.5246 32399 22.2046 down up incorrect
IBB.US iShares Biotechnology ETF 20251205 0 172.3 172.79 170.49 171.16 1139364 170.9751 down down correct
IBBQ.US Invesco Nasdaq Biotechnology ETF 20251205 0 28.95 28.95 28.58 28.627 39900 28.536 down down correct
IBTA.US iShares Trust 20251205 0 23.54 24.08 23.22 23.25 501064 23.25 down down correct
IBTF.US iShares Trust 20251205 0 23.29 23.3 23.29 23.29 761200 23.29
IBTG.US iShares Trust 20251205 0 22.88 22.89 22.88 22.88 406300 22.6582
IBTH.US iShares Trust 20251205 0 22.47 22.47 22.45 22.46 395300 22.2544 down down correct
IBTI.US iShares Trust 20251205 0 22.37 22.37 22.35 22.36 298400 22.1578 down down correct
IBTJ.US iShares Trust 20251205 0 21.955 21.955 21.93 21.94 278900 21.7449 down down correct
IBTK.US iShares iBonds Dec 2030 Term Treasury ETF 20251205 0 19.88 19.88 19.84 19.845 183410 19.6692 down up incorrect
IBTL.US iShares iBonds Dec 2031 Term Treasury ETF 20251205 0 20.58 20.58 20.54 20.545 62700 20.3584 down up incorrect
ICLN.US iShares Global Clean Energy ETF 20251205 0 16.965 17.07 16.41 16.87 1849565 16.7395 down up incorrect
IEF.US iShares 7 20251205 0 96.69 96.7 96.42 96.47 9118800 95.569 down down correct
IEI.US iShares 3 20251205 0 119.6 119.6 119.39 119.42 2263045 118.3585 down down correct
IEUS.US iShares MSCI Europe Small 20251205 0 67.41 67.5499 67.315 67.4349 3296 66.6275 up up correct
IFGL.US iShares International Developed Real Estate ETF 20251205 0 23.01 23.01 22.77 22.84 4864 22.5294 down down correct
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20251205 0 24.73 24.73 24.33 24.41 6042 24.261 down down correct
IGF.US iShares Trust 20251205 0 62.47 62.48 61.985 62 391318 61.0083 down down correct
IGIB.US iShares 5 20251205 0 54.06 54.07 53.9401 53.99 2217730 53.3599 down down correct
IGOV.US iShares International Treasury Bond ETF 20251205 0 42.14 42.21 42 42.04 88303 41.4549 down down correct
IGSB.US iShares 1 20251205 0 52.9 52.91 52.84 52.86 1586113 52.2682 down down correct
IHYF.US Invesco High Yield Bond Factor ETF 20251205 0 22.67 22.679 22.6656 22.6704 5533 22.2976 up up correct
IJT.US iShares S&P Small 20251205 0 143.73 144.47 143.14 143.47 58654 143.0546 down down correct
IMCV.US iShares Morningstar Mid 20251205 0 82.12 82.66 82.12 82.24 37100 81.7084 up up correct
INDY.US iShares India 50 ETF 20251205 0 53.14 53.25 53.1161 53.13 34412 49.07 down down correct
INFR.US Legg Mason Global Infrastructure ETF 20251205 0 27.637 27.637 27.637 27.637 100 27.1596
IPKW.US Invesco International BuyBack Achievers ETF 20251205 0 54.56 54.5666 54.1601 54.1826 25501 53.4661 down down correct
ISHG.US iShares 1 20251205 0 75.98 75.98 75.58 75.6396 40792 74.5529 down down correct
ISTB.US iShares Core 1 20251205 0 48.75 48.75 48.71 48.73 336823 48.2259 down down correct
IUS.US Invesco RAFI Strategic US ETF 20251205 0 57.34 57.645 57.34 57.3927 23617 57.1808 up up correct
IUSB.US iShares Core Total USD Bond Market ETF 20251205 0 46.7 46.7 46.58 46.62 3843685 46.1371 down down correct
IUSG.US iShares Core S&P U.S. Growth ETF 20251205 0 169.29 170.289 169.192 169.65 516719 169.382 up up correct
IUSV.US iShares Core S&P U.S. Value ETF 20251205 0 102.61 103.105 102.56 102.6219 1528937 102.0744 up up correct
IXUS.US iShares Core MSCI Total International Stock ETF 20251205 0 84.94 85.025 84.51 84.57 2573471 83.0107 down down correct
JKI.US iShares Morningstar Mid 20251205 0 82.115 82.6599 82.115 82.2441 37105 82.2441 up up correct
JOET.US Virtus ETF Trust II 20251205 0 42.49 42.725 42.43 42.43 44400 42.1565 down down correct
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20251205 0 75.15 75.15 74.31 74.5523 8936 74.4274 down down correct
KBWB.US Invesco Exchange 20251205 0 81.65 82.51 81.495 81.98 2000086 81.5531 up up correct
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20251205 0 13.86 13.9765 13.86 13.94 263310 13.505 up up correct
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20251205 0 122.69 122.69 120.5 121.18 27552 120.6054 down down correct
KBWR.US Invesco KBW Regional Banking ETF 20251205 0 62.0845 62.0845 62.06 62.06 728 61.6273 down up incorrect
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20251205 0 15.34 15.45 15.29 15.29 154602 14.9365 down up incorrect
KRMA.US Global X Conscious Companies ETF 20251205 0 44.51 44.61 44.4114 44.4513 3272 43.4918 down up incorrect
KROP.US Global X Funds 20251205 0 31.495 31.499 31.3368 31.3368 1870 30.719 down up incorrect
LDEM.US iShares ESG MSCI EM Leaders ETF 20251205 0 59.2 59.2 59.2 59.2 100 57.9139
LDSF.US First Trust Exchange 20251205 0 19.26 19.26 19.141 19.145 14200 18.9277 down down correct
LEGR.US First Trust Exchange 20251205 0 59.29 59.29 58.425 58.5391 6653 58.2809 down down correct
LMBS.US First Trust Low Duration Opportunities ETF 20251205 0 50.01 50.0965 49.95 49.97 391006 49.4641 down down correct
LRGE.US ClearBridge Large Cap Growth ESG ETF 20251205 0 83.02 83.66 82.91 83.1009 12963 82.9973 up up correct
LVHD.US Legg Mason Low Volatility High Dividend ETF 20251205 0 40.15 40.31 40.1 40.1123 17860 39.6831 down down correct
MBB.US iShares Trust 20251205 0 95.27 95.27 95.045 95.14 1335591 94.1563 down down correct
MCHI.US iShares MSCI China ETF 20251205 0 62.67 62.79 62.49 62.66 3323607 61.9034 down down correct
MDIV.US First Trust Multi 20251205 0 15.81 15.8902 15.81 15.835 63916 15.6223 up up correct
MILN.US Global X Millennials Consumer ETF 20251205 0 46.86 47.53 46.86 47.13 4875 47.0312 up up correct
NFTY.US First Trust Exchange 20251205 0 58.9 58.9 58.43 58.75 16400 58.0212 down down correct
NXTG.US First Trust Exchange 20251205 0 108.82 108.8725 108.52 108.6643 1761 108.1319 down down correct
ONEQ.US Fidelity Nasdaq Composite Index ETF 20251205 0 92.71 93.24 92.51 92.8 168333 92.6495 up up correct
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20251205 0 13.88 13.95 13.84 13.89 3799579 13.3709 up up correct
PDP.US Invesco DWA Momentum ETF 20251205 0 119.27 119.27 118.19 118.7 11700 118.7 down up incorrect
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20251205 0 20.37 20.48 20.35 20.3933 466868 20.1605 up down incorrect
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20251205 0 99.51 100.57 99.51 100.57 500 100.57 up up correct
PFF.US iShares Preferred and Income Securities ETF 20251205 0 30.76 30.89 30.76 30.87 4226985 30.602 up up correct
PFI.US Invesco DWA Financial Momentum ETF 20251205 0 57.851 58.11 57.851 57.9026 3074 57.777 up up correct
PFM.US Invesco Dividend Achievers ETF 20251205 0 51.82 51.985 51.73 51.7734 79787 51.5881 down up incorrect
PGJ.US Invesco Golden Dragon China ETF 20251205 0 30.09 30.26 30.09 30.171 21616 29.9625 up down incorrect
PHO.US Invesco Water Resources ETF 20251205 0 72.12 72.2985 71.8101 71.94 43903 71.8563 down down correct
PID.US Invesco International Dividend Achievers ETF 20251205 0 22.03 22.12 22.02 22.02 45304 21.9008 down down correct
PIE.US Invesco DWA Emerging Markets Momentum ETF 20251205 0 24.01 24.4099 24.01 24.2355 12251 23.9964 up up correct
PIO.US Invesco Global Water ETF 20251205 0 44.96 45 44.6013 44.6013 6763 44.5618 down down correct
PIZ.US Invesco DWA Developed Markets Momentum ETF 20251205 0 48.64 48.64 48.13 48.2444 24698 48.0439 down down correct
PKW.US Invesco BuyBack Achievers ETF 20251205 0 133.24 133.845 133.1278 133.1278 23988 132.8587 down down correct
PNQI.US Invesco NASDAQ Internet ETF 20251205 0 54.47 55.03 54.47 54.77 18700 54.77 up up correct
PPH.US VanEck Vectors ETF Trust 20251205 0 100.43 100.62 99.48 99.61 163806 99.3134 down down correct
PRFZ.US Invesco FTSE RAFI US 1500 Small 20251205 0 46.76 46.9164 46.58 46.64 49463 46.5264 down up incorrect
PRN.US Invesco DWA Industrials Momentum ETF 20251205 0 174.38 174.52 173.01 173.9 9900 173.9 down up incorrect
PSC.US Principal Exchange 20251205 0 58.44 58.44 57.7277 58.01 64597 57.9305 down down correct
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20251205 0 31.7119 31.7119 31.46 31.507 3022 31.3678 down down correct
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20251205 0 105.89 105.89 105.5463 105.5463 517 105.2655 down up incorrect
PSCE.US Invesco S&P SmallCap Energy ETF 20251205 0 46.19 46.7362 45.85 45.8563 10561 45.5398 down down correct
PSCF.US Invesco S&P SmallCap Financials ETF 20251205 0 57.3 57.5075 57.2259 57.2259 2952 56.9401 down down correct
PSCH.US Invesco S&P SmallCap Health Care ETF 20251205 0 45.7 45.7 45.28 45.4 5300 45.4 down down correct
PSCI.US Invesco S&P SmallCap Industrials ETF 20251205 0 152.02 152.06 151.03 151.7527 1494 150.011 down down correct
PSCM.US Invesco S&P SmallCap Materials ETF 20251205 0 80.97 80.97 80.8018 80.8018 106 80.5267 down down correct
PSCT.US Invesco S&P SmallCap Information Technology ETF 20251205 0 58.5 58.96 58.42 58.56 10400 58.56 up up correct
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20251205 0 57.4725 57.4725 57.1876 57.1876 2162 56.9573 down down correct
PSET.US Principal Exchange 20251205 0 76.78 76.8285 76.74 76.8203 1473 76.6835 up up correct
PSL.US Invesco Exchange 20251205 0 100.7 100.76 100.1523 100.2397 2423 100.0083 down down correct
PTF.US Invesco Exchange 20251205 0 80.75 80.81 79.64 80.48 13000 80.48 down down correct
PTH.US Invesco DWA Healthcare Momentum ETF 20251205 0 53.4221 53.452 52.91 53.0275 9115 51.4619 down down correct
PUI.US Invesco DWA Utilities Momentum ETF 20251205 0 45.23 45.23 44.8 44.8254 5525 44.5689 down down correct
PXI.US Invesco DWA Energy Momentum ETF 20251205 0 48.32 48.32 47.88 47.8888 984 47.6443 down down correct
PY.US Principal Exchange 20251205 0 52.567 52.64 52.3624 52.3624 4915 52.084 down down correct
PYZ.US Invesco DWA Basic Materials Momentum ETF 20251205 0 108.08 108.285 107.3116 107.3116 3396 107.1631 down down correct
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20251205 0 57.49 57.54 57.34 57.3866 37158 56.9166 down down correct
QAT.US iShares MSCI Qatar ETF 20251205 0 18.9 18.946 18.9 18.93 3100 18.704 up up correct
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20251205 0 46.48 46.955 46.2311 46.36 85205 46.3162 down down correct
QCLR.US Global X NASDAQ 100® Collar 95 20251205 0 33.128 33.128 33.128 33.128 100 28.9104
QQEW.US First Trust NASDAQ 20251205 0 144.12 145.47 144.12 144.5525 42806 144.3651 up up correct
QQJG.US Invesco ESG NASDAQ Next Gen 100 ETF 20251205 0 28.11 28.1125 28.11 28.1125 592 24.7389 up up correct
QQMG.US Invesco ESG NASDAQ 100 ETF 20251205 0 42.92 43.26 42.92 43.05 23100 43.0044 up up correct
QQQ.US Invesco QQQ Trust Series 1 20251205 0 624.38 628.92 623.71 625.48 53614168 624.6751 up down incorrect
QQQA.US ProShares Trust 20251205 0 49.776 49.776 49.776 49.776 300 49.7731
QQQJ.US Invesco NASDAQ Next Gen 100 ETF 20251205 0 37.12 37.41 37.12 37.31 133189 37.2442 up down incorrect
QQQM.US Invesco NASDAQ 100 ETF 20251205 0 257.07 258.92 256.81 257.53 3551101 257.2026 up down incorrect
QQXT.US First Trust NASDAQ 20251205 0 100.25 100.61 100.02 100.04 23400 99.3476 down up incorrect
QRMI.US Global X NASDAQ 100® Risk Managed Income ETF 20251205 0 16 16.02 15.98 16 5500 15.5233
QTEC.US First Trust Exchange 20251205 0 237.54 240.52 237.54 238.71 92900 238.71 up up correct
QTR.US Global X NASDAQ 100 Tail Risk ETF 20251205 0 36.7 36.7 36.687 36.687 200 31.0004 down down correct
QYLD.US Global X NASDAQ 100 Covered Call ETF 20251205 0 17.52 17.54 17.52 17.54 2462049 17.0191 up up correct
QYLG.US Global X Funds 20251205 0 30.11 30.34 30.11 30.225 36300 27.0018 up up correct
RDVY.US First Trust Rising Dividend Achievers ETF 20251205 0 69.29 69.5649 69.21 69.27 1073301 69.074 down down correct
REIT.US ALPS Active REIT ETF 20251205 0 26.58 26.65 26.51 26.528 5500 26.3208 down down correct
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20251205 0 79.59 79.59 79.2882 79.2882 2122 78.3091 down down correct
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20251205 0 79.45 79.455 79.1429 79.1429 1101 78.498 down down correct
RFEU.US First Trust RiverFront Dynamic Europe ETF 20251205 0 73.81 73.81 73.81 73.81 3 73.1386
RING.US iShares MSCI Global Gold Miners ETF 20251205 0 70.34 71.5 69.04 69.39 311140 69.0308 down down correct
RNDV.US First Trust US Equity Dividend Select ETF 20251205 0 36.09 36.4496 36.09 36.2855 3481 36.2855 up up correct
RNEM.US First Trust Exchange 20251205 0 55.67 55.67 54.23 55.4594 1577 55.1274 down down correct
RNMC.US First Trust Mid Cap US Equity Select ETF 20251205 0 35.74 35.88 35.74 35.795 105520 35.795 up down incorrect
RNRG.US Global X Renewable Energy Producers ETF 20251205 0 33.811 33.811 33.38 33.38 1281 33.0064 down up incorrect
RNSC.US First Trust Small Cap US Equity Select ETF 20251205 0 30.785 30.785 30.7781 30.7781 649 30.7781 down down correct
ROBT.US First Trust Exchange 20251205 0 53.65 54 53.59 53.757 61600 53.757 up up correct
RTH.US VanEck Vectors ETF Trust 20251205 0 254.8981 255.08 254.32 254.5016 4217 252.0652 down up incorrect
SARK.US Tuttle Capital Short Innovation ETF 20251205 0 29.1 29.39 28.99 29.29 731786 29.29 up down incorrect
SCZ.US iShares MSCI EAFE Small 20251205 0 77.5 77.6699 77.24 77.44 443766 75.9566 down down correct
SDG.US iShares MSCI Global Impact ETF 20251205 0 85.32 85.74 85.16 85.342 11929 84.4864 up up correct
SDVY.US First Trust Exchange 20251205 0 38.63 38.695 38.45 38.52 1076537 38.3924 down down correct
SHV.US iShares Short Treasury Bond ETF 20251205 0 110.2 110.21 110.2 110.2 2290151 109.2015
SHY.US iShares Trust 20251205 0 82.82 82.82 82.77 82.77 2172498 82.0469 down down correct
SKOR.US FlexShares Credit 20251205 0 49.18 49.185 49.12 49.16 38448 48.5959 down down correct
SKYU.US ProShares Ultra Cloud Computing 20251205 0 38.263 38.263 38.263 38.263 100 38.1408
SKYY.US First Trust Exchange 20251205 0 131.6 133.22 131.26 132.19 103400 132.19 up up correct
SLQD.US iShares Trust 20251205 0 50.71 50.71 50.66 50.68 187188 50.1418 down down correct
SLVO.US Credit Suisse X 20251205 0 98.61 99.25 98.61 99.08 16100 83.9964 up up correct
SMH.US VanEck Vectors Semiconductor ETF 20251205 0 364.46 368.58 363.54 364.42 3619200 363.2896 down down correct
SNSR.US Global X Internet of Things ETF 20251205 0 38.12 38.73 38.12 38.56 5953 38.4051 up up correct
SOCL.US Global X Funds 20251205 0 56.3 56.355 56.05 56.2331 4322 56.103 down down correct
SOXQ.US Invesco PHLX Semiconductor ETF 20251205 0 57.5 58.09 57.37 57.44 342000 57.376 down down correct
SOXX.US iShares Semiconductor ETF 20251205 0 309.3 312.83 308.93 309.4 4338100 308.9473 up down incorrect
SPC.US CrossingBridge Pre 20251205 0 21.35 22.06 21.35 21.68 3713 18.9891 up up correct
SPRX.US Spear Alpha ETF 20251205 0 40.89 40.893 40.02 40.39 98900 40.39 down down correct
SQLV.US Legg Mason ETF Investment Trust 20251205 0 43.48 43.48 43.1501 43.182 1182 43.0371 down down correct
SQQQ.US ProShares Trust 20251205 0 66.87 67.08 65.39 66.49 38973900 65.0013 down down correct
SRET.US Global X SuperDividend REIT ETF 20251205 0 21.79 21.832 21.71 21.725 27557 21.2928 down down correct
SUSB.US iShares ESG 1 20251205 0 25.25 25.25 25.21 25.23 130092 24.9477 down up incorrect
SUSC.US iShares ESG USD Corporate Bond ETF 20251205 0 23.48 23.49 23.425 23.45 186684 23.1921 down up incorrect
SUSL.US iShares ESG MSCI USA Leaders ETF 20251205 0 121.26 121.48 121.18 121.286 12500 120.9299 up down incorrect
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20251205 0 99.84 100.533 99.84 100.11 65295 99.6197 up down incorrect
TLT.US iShares 20+ Year Treasury Bond ETF 20251205 0 88.55 88.55 88.05 88.17 32808100 87.2036 down up incorrect
TQQQ.US ProShares UltraPro QQQ 20251205 0 55.86 57.08 55.68 56.15 73206000 56.0622 up up correct
TUR.US iShares Inc. 20251205 0 33.74 33.8617 33.71 33.84 66855 33.4958 up up correct
UAE.US iShares MSCI UAE ETF 20251205 0 19.23 19.26 19.2 19.22 51700 19.0336 down down correct
UCRD.US VictoryShares ESG Corporate Bond ETF 20251205 0 21.8 21.805 21.8 21.805 180100 21.5877 up up correct
UCYB.US ProShares Ultra Nasdaq Cybersecurity 20251205 0 58.267 58.267 58.267 58.267 300 57.8668
UFO.US Procure ETF Trust II 20251205 0 35.51 35.97 35.3 35.74 161400 35.6573 up up correct
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20251205 0 52.01 52.01 51.8887 51.94 1128133 51.3412 down down correct
USMC.US Principal U.S. Mega 20251205 0 68.85 69.245 68.85 68.966 37384 68.8261 up up correct
USOI.US Credit Suisse X 20251205 0 49.12 49.75 49.12 49.532 66300 47.5961 up up correct
USXF.US iShares ESG Advanced MSCI USA ETF 20251205 0 58 58.28 57.99 58.08 36500 57.8992 up up correct
VCIT.US Vanguard Intermediate 20251205 0 84.07 84.0999 83.87 83.94 9622113 82.9773 down down correct
VCLT.US Vanguard Long 20251205 0 76.86 76.86 76.505 76.67 2610145 75.6593 down down correct
VCSH.US Vanguard Scottsdale Funds 20251205 0 79.77 79.77 79.67 79.7 4212661 78.8386 down down correct
VGIT.US Vanguard Intermediate 20251205 0 60.09 60.09 59.9701 59.99 2775161 59.4341 down down correct
VGLT.US Vanguard Scottsdale Funds 20251205 0 56.43 56.45 56.15 56.22 1664444 55.6089 down down correct
VGSH.US Vanguard Short 20251205 0 58.73 58.73 58.7 58.7 2011748 58.1585 down down correct
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20251205 0 91.38 91.48 91.1 91.22 558837 90.6889 down down correct
VMBS.US Vanguard Mortgage 20251205 0 47.11 47.11 46.98 47.03 1060662 46.5502 down down correct
VNQI.US Vanguard Global ex 20251205 0 47.39 47.45 47.21 47.24 341226 45.0963 down down correct
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20251205 0 310.86 312.02 310.58 310.88 91484 310.003 up up correct
VONG.US Vanguard Scottsdale Funds 20251205 0 123.19 123.7061 122.815 123.18 919863 123.0407 down down correct
VONV.US Vanguard Scottsdale Funds 20251205 0 92.39 92.79 92.31 92.38 656517 91.8891 down down correct
VPN.US Global X Funds 20251205 0 21.28 21.47 21.19 21.35 294014 21.2135 up up correct
VRIG.US Invesco Actively Managed Exchange 20251205 0 25.1 25.11 25.1 25.105 248022 24.814 up up correct
VSDA.US VictoryShares Dividend Accelerator ETF 20251205 0 53.2175 53.32 53.1179 53.1179 5321 52.7213 down down correct
VSMV.US VictoryShares US Multi 20251205 0 55.3601 55.4401 55.34 55.346 1814 55.1472 down down correct
VTC.US Vanguard Scottsdale Funds 20251205 0 78.13 78.13 77.87 77.9522 76733 77.032 down down correct
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20251205 0 302.54 303.7399 302.2 302.4394 36578 301.5435 down down correct
VTIP.US Vanguard Malvern Funds 20251205 0 50.19 50.19 50.14 50.15 1449546 49.4386 down down correct
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20251205 0 243.33 243.64 241.2872 241.7172 23400 241.0489 down down correct
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20251205 0 101.68 102.1567 101.19 101.39 1412383 100.9885 down down correct
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20251205 0 161.99 162.98 161.8 161.8062 10636 160.9638 down down correct
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20251205 0 67.62 67.735 67.5 67.53 1356028 66.5646 down down correct
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20251205 0 75.65 75.7755 75.335 75.38 6500860 74.0204 down down correct
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20251205 0 88.76 88.92 88.4 88.46 1069342 87.5333 down down correct
WCBR.US WisdomTree Trust 20251205 0 29.47 29.521 29.12 29.129 7500 29.129 down down correct
WOOD.US iShares Global Timber & Forestry ETF 20251205 0 70.9224 71.11 70.75 70.7917 6427 69.7499 down down correct
XT.US iShares Exponential Technologies ETF 20251205 0 75.3 75.63 75.231 75.3213 55208 69.9562 up up correct
YLCO.US Global X YieldCo & Renewable Energy Income ETF 20251205 0 33.811 33.811 33.38 33.38 1281 33.0064 down down correct
YLDE.US ClearBridge Dividend Strategy ESG ETF 20251205 0 54.62 54.62 54.3282 54.3282 3708 53.2715 down up incorrect

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