CollectAI

close-nasdaq_etfs

2025/12/10

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20251210 0 84.92 85.4728 84.92 85.4728 717 85.367 up down incorrect
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20251210 0 92.99 93.925 92.87 93.75 483073 92.599 up down incorrect
ACWI.US iShares Trust 20251210 0 141.6 143.065 141.455 142.8 3293563 141.5563 up down incorrect
ACWX.US iShares MSCI ACWI ex U.S. ETF 20251210 0 66.685 67.54 66.685 67.43 1263311 66.3799 up down incorrect
AGNG.US Global X Aging Population ETF 20251210 0 35.7 35.955 35.6 35.93 9400 35.7599 up up correct
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20251210 0 22.46 22.535 22.41 22.535 25678 22.3189 up up correct
AIA.US iShares Trust 20251210 0 97.21 98.38 97.05 98.09 55531 96.4097 up up correct
AIQ.US Global X Artificial Intelligence & Technology ETF 20251210 0 51.68 52.255 51.4 52.07 1274500 52.0244 up up correct
AIRR.US First Trust Exchange 20251210 0 99.22 102.46 98.91 101.69 755702 101.6624 up up correct
ALTY.US Global X Funds 20251210 0 11.97 11.97 11.93 11.94 50815 11.7163 down down correct
ANGL.US VanEck Vectors ETF Trust 20251210 0 29.36 29.495 29.35 29.49 825952 29.0342 up up correct
AQWA.US Global X Funds 20251210 0 18.78 19.076 18.78 19.032 7800 18.8615 up up correct
BBH.US VanEck Vectors Biotech ETF 20251210 0 188.74 190.67 188.74 190.59 4364 189.6399 up up correct
BGRN.US iShares Trust 20251210 0 47.9 48.06 47.89 48.0313 15950 47.5266 up up correct
BIB.US ProShares Ultra Nasdaq Biotechnology 20251210 0 77.43 79.85 77.43 79.4341 11860 79.3045 up up correct
BIS.US ProShares UltraShort Nasdaq Biotechnology 20251210 0 9.759 9.7651 9.64 9.645 2478 9.5376 down up incorrect
BJK.US VanEck Vectors Gaming ETF 20251210 0 41.89 41.995 41.7701 41.995 491 40.6342 up down incorrect
BKCH.US Global X Blockchain ETF 20251210 0 81.38 83.33 80.23 81.13 61400 79.661 down up incorrect
BLCN.US Siren ETF Trust 20251210 0 25.94 26.3 24.85 25.87 16500 25.1275 down up incorrect
BND.US Vanguard Bond Index Funds 20251210 0 74.01 74.27 74 74.26 8771110 73.545 up down incorrect
BNDW.US Vanguard Total World Bond ETF 20251210 0 69.31 69.4555 69.28 69.4506 106907 68.3022 up up correct
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20251210 0 49.18 49.24 49.1402 49.23 4317539 48.0532 up down incorrect
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20251210 0 36.88 37.135 36.59 37.03 659335 36.8708 up down incorrect
BSCP.US Invesco BulletShares 2025 Corporate Bond ETF 20251210 0 20.71 20.72 20.7 20.705 3367164 20.6764 down down correct
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20251210 0 19.59 19.59 19.58 19.585 569416 19.384 down down correct
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20251210 0 19.725 19.75 19.71 19.74 1163316 19.5316 up up correct
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20251210 0 20.545 20.6 20.54 20.5909 791078 20.3699 up up correct
BSCT.US Invesco BulletShares 2029 Corporate Bond ETF 20251210 0 18.77 18.84 18.77 18.83 728000 18.6245 up up correct
BSCU.US Invesco BulletShares 2030 Corporate Bond ETF 20251210 0 16.88 16.94 16.861 16.94 644200 16.7538 up down incorrect
BSCV.US Invesco BulletShares 2031 Corporate Bond ETF 20251210 0 16.65 16.72 16.635 16.72 386700 16.5339 up down incorrect
BSJP.US Invesco BulletShares 2025 High Yield Corporate Bond ETF 20251210 0 23.06 23.07 23.06 23.06 176899 23.0407
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20251210 0 23.37 23.41 23.37 23.405 207814 23.084 up up correct
BSJR.US Invesco BulletShares 2027 High Yield Corporate Bond ETF 20251210 0 22.59 22.64 22.57 22.62 85100 22.3076 up up correct
BSJS.US Invesco BulletShares 2028 High Yield Corporate Bond ETF 20251210 0 21.98 22.02 21.95 22.02 96700 21.6874 up down incorrect
BSJT.US Invesco BulletShares 2029 High Yield Corporate Bond ETF 20251210 0 21.49 21.55 21.44 21.525 118500 21.1834 up down incorrect
BSMP.US Invesco Exchange 20251210 0 24.5001 24.5034 24.49 24.495 12922 24.4872 down down correct
BSMQ.US Invesco Exchange 20251210 0 23.595 23.61 23.57 23.585 40700 23.4254 down down correct
BSMR.US Invesco Exchange 20251210 0 23.675 23.7 23.67 23.675 23100 23.5184
BSMS.US Invesco Exchange 20251210 0 23.48 23.485 23.45 23.465 29100 23.3066 down down correct
BSMT.US Invesco Exchange 20251210 0 23.13 23.139 23.1 23.135 18500 22.9857 up up correct
BSMU.US Invesco BulletShares 2030 Municipal Bond ETF 20251210 0 21.98 22.02 21.98 22.01 23500 21.8652 up up correct
BSMV.US Invesco BulletShares 2031 Municipal Bond ETF 20251210 0 21.1 21.15 21.1 21.13 17900 20.9855 up up correct
BUG.US Global X Funds 20251210 0 32.26 32.75 32.13 32.52 286545 32.5074 up up correct
CARZ.US First Trust NASDAQ Global Auto Index Fund 20251210 0 79.19 80.34 79.19 79.9032 2094 78.8204 up up correct
CATH.US Global X S&P 500 Catholic Values ETF 20251210 0 82.73 83.45 82.655 83.31 87135 82.9072 up up correct
CDC.US Victory Portfolios II 20251210 0 66.08 66.54 65.86 66.4433 18435 65.8414 up up correct
CDL.US Victory Portfolios II 20251210 0 68.77 69.37 68.77 69.3376 11181 68.7144 up up correct
CEFA.US Global X S&P Catholic Values Developed ex 20251210 0 37.04 37.3061 37.04 37.3061 347 36.6481 up up correct
CFA.US VictoryShares US 500 Volatility Wtd ETF 20251210 0 90.37 91.4929 90.37 91.3795 8230 91.0606 up up correct
CFO.US Victory Portfolios II 20251210 0 73.26 74.2001 73.26 74.0838 15192 73.8242 up up correct
CIBR.US First Trust Exchange 20251210 0 75.36 76.419 75.05 76.1 736295 75.8911 up up correct
CIL.US Victory Portfolios II 20251210 0 53.015 53.253 53.015 53.253 200 53.152 up up correct
CLOU.US Global X Funds 20251210 0 23.19 23.428 23.08 23.27 139800 23.27 up up correct
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20251210 0 26.74 26.99 26.72 26.9656 139212 25.0043 up up correct
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20251210 0 58.77 60.08 58.77 59.987 20214 59.4326 up up correct
CTEC.US Global X Funds 20251210 0 55.99 57.17 55.9129 56.7777 5771 56.4853 up up correct
CXSE.US WisdomTree Trust 20251210 0 41.13 41.46 41.13 41.38 13100 41.0491 up up correct
DALI.US First Trust Dorsey Wright DALI 1 ETF 20251210 0 28.76 29.1393 28.76 29.1393 6004 29.1045 up up correct
DAPP.US VanEck Vectors ETF Trust 20251210 0 19.89 20.33 19.56 19.87 275700 19.87 down down correct
DAX.US Global X DAX Germany ETF 20251210 0 44.54 45.09 44.51 45.005 55451 44.9211 up down incorrect
DDI.US DoubleDown Interactive Co. Ltd. American Depository Shares 20251210 0 9.24 9.375 9.24 9.3 13891 9.3 up down incorrect
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20251210 0 41.48 42.2368 41.46 42.1243 115722 41.8418 up up correct
DEMZ.US Democratic Large Cap Core ETF 20251210 0 42.84 43.079 42.74 43.079 28900 42.6671 up up correct
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20251210 0 30.457 30.79 30.35 30.697 3200 30.6083 up up correct
DGRS.US WisdomTree Trust 20251210 0 49.88 51.4656 49.88 51.2298 25213 50.9514 up up correct
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20251210 0 89.51 90.23 89.29 90.11 832623 89.8006 up up correct
DMXF.US iShares ESG Advanced MSCI EAFE Index ETF 20251210 0 76.44 77.34 76.44 77.246 21800 74.7532 up up correct
DRIV.US Global X Funds 20251210 0 30.24 30.7 30.185 30.6139 30400 30.466 up up correct
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20251210 0 35.43 36.115 35.43 36.115 3454 36.03 up up correct
DVOL.US First Trust Exchange 20251210 0 34.84 34.93 34.76 34.9 6700 34.8003 up up correct
DVY.US iShares Trust 20251210 0 141.39 143.5 141.255 143.26 423974 141.6571 up up correct
DWAS.US Invesco DWA SmallCap Momentum ETF 20251210 0 99.25 100.88 98.94 100.14 16700 100.14 up up correct
DWAW.US AdvisorShares Trust 20251210 0 44.36 44.66 44.36 44.66 600 44.3211 up up correct
DWSH.US AdvisorShares Dorsey Wright Short ETF 20251210 0 6.9125 6.931 6.74 6.7645 70768 6.3606 down down correct
DWUS.US AdvisorShares Trust 20251210 0 54.99 55.329 54.99 55.329 200 55.3127 up up correct
DXJS.US WisdomTree Trust 20251210 0 45.73 45.94 45.5252 45.7919 6934 45.5533 up up correct
EBIZ.US Global X Funds 20251210 0 32.7405 33.21 32.7405 33.0519 9435 32.9832 up down incorrect
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20251210 0 25.133 25.33 25.1 25.259 7900 24.3993 up down incorrect
EEMA.US iShares MSCI Emerging Markets Asia ETF 20251210 0 93.67 94.46 93.415 94.27 39315 93.0363 up down incorrect
EFAS.US Global X MSCI SuperDividend EAFE ETF 20251210 0 18.84 18.91 18.7893 18.8752 13396 18.5768 up up correct
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20251210 0 95.85 96.2465 95.68 96.24 7249129 95.0539 up up correct
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20251210 0 66.56 67 66.56 66.815 2448 65.9743 up up correct
EMIF.US iShares Emerging Markets Infrastructure ETF 20251210 0 27.17 27.24 27.17 27.1819 568 26.3704 up down incorrect
EMXC.US iShares MSCI Emerging Markets ex China ETF 20251210 0 72.2 73.035 72.14 72.95 1051922 71.5871 up down incorrect
EMXF.US iShares Trust 20251210 0 46.9 47.3 46.83 47.175 5000 46.099 up down incorrect
ENZL.US iShares MSCI New Zealand ETF 20251210 0 45.84 46.42 45.84 46.2943 7617 45.7125 up down incorrect
EQRR.US ProShares Equities for Rising Rates ETF 20251210 0 65.7632 65.7632 65.7632 65.7632 95 65.5416
ESGD.US iShares ESG Aware MSCI EAFE ETF 20251210 0 94.89 95.9 94.81 95.8 241654 94.0147 up down incorrect
ESGE.US iShares ESG Aware MSCI EM ETF 20251210 0 44.36 44.805 44.29 44.7 333774 43.9531 up up correct
ESGU.US iShares ESG Aware MSCI USA ETF 20251210 0 149.32 150.78 149.12 150.46 563464 149.9999 up up correct
ESMV.US iShares ESG MSCI USA Min Vol Factor ETF 20251210 0 28.77 28.81 28.69 28.81 1400 28.6858 up up correct
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20251210 0 108.54 108.84 108.18 108.4198 15414 107.0946 down down correct
EUFN.US iShares MSCI Europe Financials ETF 20251210 0 35.36 35.935 35.36 35.89 1390467 35.383 up up correct
EWJV.US iShares Trust 20251210 0 40.67 41.11 40.619 40.977 48900 39.2714 up up correct
EWZS.US iShares MSCI Brazil Small 20251210 0 13.4 13.555 13.33 13.4356 92743 13.0677 up up correct
FAAR.US First Trust Exchange 20251210 0 29.9543 30.19 29.9543 30.1452 12133 27.4619 up up correct
FAB.US First Trust Exchange 20251210 0 88.81 90.5202 88.81 90.5202 1181 90.0091 up up correct
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20251210 0 163.72 166.16 163.29 165.13 5441 165.1211 up up correct
FALN.US iShares Fallen Angels USD Bond ETF 20251210 0 27.38 27.5099 27.35 27.48 990481 27.0385 up up correct
FCA.US First Trust Exchange 20251210 0 28.19 28.28 27.98 28.16 3900 28.031 down down correct
FCAL.US First Trust Exchange 20251210 0 49.19 49.3 49.0932 49.21 80531 48.7974 up up correct
FCEF.US First Trust CEF Income Opportunity ETF 20251210 0 22.89 22.9482 22.859 22.915 19028 22.5192 up up correct
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20251210 0 43.83 44.12 43.6232 43.8463 88545 43.7157 up up correct
FDIV.US First Trust Strategic Income ETF 20251210 0 26.985 27.305 26.96 27.305 7570 27.0998 up up correct
FDNI.US First Trust Dow Jones International Internet ETF 20251210 0 34.48 34.96 34.36 34.87 20041 34.4906 up up correct
FDT.US First Trust Exchange 20251210 0 79.27 80.27 79.21 80.15 49449 79.0441 up up correct
FDTS.US First Trust Developed Markets ex 20251210 0 58.2901 58.2901 58.2901 58.2901 242 57.6547
FEM.US First Trust Emerging Markets AlphaDEX Fund 20251210 0 26.92 27.15 26.9 27.11 30100 26.9008 up up correct
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20251210 0 29.51 29.7 29.45 29.55 89750 29.1257 up up correct
FEMS.US First Trust Exchange 20251210 0 42.82 42.9099 42.39 42.8378 13181 42.1896 up up correct
FEP.US First Trust Europe AlphaDEX Fund 20251210 0 52.19 52.85 52.16 52.81 12100 52.2694 up up correct
FEUZ.US First Trust Exchange 20251210 0 59.71 60.5581 59.71 60.45 3858 59.9701 up up correct
FEX.US First Trust Large Cap Core AlphaDEX Fund 20251210 0 118.65 120.31 118.65 120.0511 9040 119.6449 up up correct
FGM.US First Trust Germany AlphaDEX Fund 20251210 0 60.77 61.0067 60.77 61.0067 3840 60.9682 up up correct
FICS.US First Trust International Developed Cap Strength ETF 20251210 0 39.02 40.15 38.63 39.314 18300 39.2802 up up correct
FID.US First Trust S&P International Dividend Aristocrats ETF 20251210 0 20.28 20.415 20.2415 20.375 9615 20.0738 up up correct
FINX.US Global X FinTech ETF 20251210 0 30.11 30.8 30.11 30.63 43263 30.4562 up up correct
FIXD.US First Trust Exchange 20251210 0 44.34 44.57 44.34 44.5055 551447 43.9874 up up correct
FJP.US First Trust Japan AlphaDEX Fund 20251210 0 68.3 69.36 68.14 69.06 8400 67.7263 up up correct
FKU.US First Trust United Kingdom AlphaDEX Fund 20251210 0 48.76 48.95 48.73 48.95 700 48.4964 up up correct
FLN.US First Trust Latin America AlphaDEX Fund 20251210 0 22.99 22.99 22.3 22.4891 20015 22.1844 down down correct
FMB.US First Trust Managed Municipal ETF 20251210 0 51.06 51.11 51.02 51.095 258366 50.6433 up up correct
FMHI.US First Trust Exchange 20251210 0 47.8 47.9 47.8 47.8794 139664 47.3662 up up correct
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20251210 0 55.31 56.72 55.31 56.6487 10908 56.3644 up up correct
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20251210 0 126.36 129.39 126.36 128.7705 24514 128.3846 up up correct
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20251210 0 92.35 93.91 92.27 93.43 13600 93.43 up up correct
FPA.US First Trust Asia Pacific Ex 20251210 0 38.74 39.09 38.6 38.979 2211 37.9638 up up correct
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20251210 0 31.09 31.3386 31.09 31.3386 441 31.2388 up up correct
FPXI.US First Trust International Equity Opportunities ETF 20251210 0 59.47 60.225 59.47 60.225 2993 60.1567 up up correct
FSZ.US First Trust Switzerland AlphaDEX Fund 20251210 0 77.83 77.83 77.83 77.83 300 77.5481
FTA.US First Trust Large Cap Value AlphaDEX Fund 20251210 0 85.32 86.71 85.32 86.7008 25702 86.1811 up up correct
FTAG.US First Trust Exchange 20251210 0 25.79 25.9845 25.79 25.9845 546 25.9184 up up correct
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20251210 0 160.87 163.124 160.645 162.5528 4343 162.5201 up up correct
FTCS.US First Trust Capital Strength ETF 20251210 0 91.54 92.54 91.54 92.41 597836 92.1512 up up correct
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20251210 0 26.93 27.13 26.925 27.09 431856 23.3617 up down incorrect
FTHI.US First Trust BuyWrite Income ETF 20251210 0 23.7 23.785 23.6401 23.77 359041 23.2431 up down incorrect
FTRI.US First Trust Exchange 20251210 0 15.14 15.31 15.04 15.285 26060 15.1749 up down incorrect
FTSL.US First Trust Senior Loan Fund 20251210 0 45.98 46.05 45.98 46.05 440472 45.3298 up up correct
FTSM.US First Trust Enhanced Short Maturity ETF 20251210 0 59.93 59.97 59.93 59.96 589629 59.3674 up up correct
FTXG.US First Trust Nasdaq Food & Beverage ETF 20251210 0 21.315 21.421 21.315 21.4203 6094 21.2267 up up correct
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20251210 0 31.9 32.33 31.9 32.3294 2118 32.2012 up up correct
FTXL.US First Trust Nasdaq Semiconductor ETF 20251210 0 133.29 136.3 133.0285 136.09 45767 135.9687 up down incorrect
FTXN.US First Trust Nasdaq Oil & Gas ETF 20251210 0 28.92 29.25 28.8294 29.2019 10440 28.9819 up down incorrect
FTXO.US First Trust Nasdaq Bank ETF 20251210 0 36.7 37.9189 36.7 37.815 32064 37.5895 up down incorrect
FTXR.US First Trust Nasdaq Transportation ETF 20251210 0 38.1768 39.15 38.1768 39.076 8420 38.9078 up up correct
FV.US First Trust Dorsey Wright Focus 5 ETF 20251210 0 62.58 63.72 62.58 63.5494 173301 63.4137 up up correct
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20251210 0 36.49 36.8028 36.49 36.8028 3660 36.48 up up correct
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20251210 0 97.28 99.26 96.91 98.51 52100 98.51 up up correct
FYT.US First Trust Small Cap Value AlphaDEX Fund 20251210 0 57.22 58.8287 57.22 58.6173 5449 58.2948 up up correct
FYX.US First Trust Exchange 20251210 0 114.36 117.025 114.36 116.4676 9639 116.1007 up up correct
GLDI.US Credit Suisse X 20251210 0 174.25 174.439 173.1 174.39 19500 163.9197 up down incorrect
GNMA.US iShares GNMA Bond ETF 20251210 0 44.36 44.4599 44.23 44.425 14132 43.964 up up correct
GNOM.US Global X Genomics & Biotechnology ETF 20251210 0 46.96 47.6025 46.94 47.4125 4102 46.8119 up up correct
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20251210 0 153.86 155.76 153.29 155.38 309041 155.0425 up up correct
GXTG.US Global X Funds 20251210 0 25.62 25.79 25.62 25.7249 790 25.4381 up up correct
HERD.US Pacer Cash Cows Fund of Funds ETF 20251210 0 44.32 44.861 44.282 44.805 3200 43.6336 up up correct
HERO.US Global X Funds 20251210 0 30.88 31.01 30.81 30.81 26900 30.4693 down down correct
HLAL.US Wahed FTSE USA Shariah ETF 20251210 0 62.28 62.883 62.244 62.798 31700 62.7208 up down incorrect
HNDL.US Strategy Shares 20251210 0 22.07 22.25 22.07 22.25 64800 21.8637 up down incorrect
HYDR.US Global X Hydrogen ETF 20251210 0 36 36.285 35.28 36.14 13000 35.1175 up down incorrect
HYLS.US First Trust Tactical High Yield ETF 20251210 0 41.74 41.86 41.71 41.84 108127 41.1597 up down incorrect
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20251210 0 47 47.26 47 47.213 7200 46.5107 up up correct
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20251210 0 22.6 22.6 22.49 22.52 30374 22.2001 down down correct
IBB.US iShares Biotechnology ETF 20251210 0 167.07 169.375 166.91 168.93 1326703 168.7475 up up correct
IBBQ.US Invesco Nasdaq Biotechnology ETF 20251210 0 28.19 28.43 28.073 28.346 24600 28.2559 up up correct
IBTA.US iShares Trust 20251210 0 22.66 22.87 22.205 22.36 397505 22.36 down down correct
IBTF.US iShares Trust 20251210 0 23.3 23.31 23.3 23.3 1053854 23.3
IBTG.US iShares Trust 20251210 0 22.9 22.9 22.89 22.89 518500 22.6681 down down correct
IBTH.US iShares Trust 20251210 0 22.45 22.48 22.44 22.475 483200 22.2693 up down incorrect
IBTI.US iShares Trust 20251210 0 22.33 22.37 22.32 22.365 457800 22.1627 up down incorrect
IBTJ.US iShares Trust 20251210 0 21.89 21.94 21.885 21.935 476400 21.74 up down incorrect
IBTK.US iShares iBonds Dec 2030 Term Treasury ETF 20251210 0 19.79 19.86 19.7864 19.8523 679584 19.6765 up down incorrect
IBTL.US iShares iBonds Dec 2031 Term Treasury ETF 20251210 0 20.48 20.55 20.48 20.545 138900 20.3584 up down incorrect
ICLN.US iShares Global Clean Energy ETF 20251210 0 16.6 16.859 16.485 16.74 1346007 16.6106 up down incorrect
IEF.US iShares 7 20251210 0 96.085 96.47 96.08 96.44 13356900 95.5393 up up correct
IEI.US iShares 3 20251210 0 119.07 119.4465 119.06 119.43 4615227 118.3684 up up correct
IEUS.US iShares MSCI Europe Small 20251210 0 66.81 67.57 66.62 67.4006 2623 66.5936 up up correct
IFGL.US iShares International Developed Real Estate ETF 20251210 0 22.6 22.92 22.6 22.875 16070 22.5639 up up correct
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20251210 0 24.225 24.4591 24.1701 24.4591 11821 24.3098 up up correct
IGF.US iShares Trust 20251210 0 61.64 61.64 61.22 61.56 1019886 60.5754 down down correct
IGIB.US iShares 5 20251210 0 53.81 54.06 53.795 54.05 3759077 53.4192 up up correct
IGOV.US iShares International Treasury Bond ETF 20251210 0 41.71 42.135 41.71 42.1 74053 41.5141 up up correct
IGSB.US iShares 1 20251210 0 52.79 52.92 52.78 52.92 2431115 52.3275 up up correct
IHYF.US Invesco High Yield Bond Factor ETF 20251210 0 22.62 22.6856 22.62 22.685 10800 22.3119 up up correct
IJT.US iShares S&P Small 20251210 0 143.23 146.83 143.23 145.85 65794 145.4277 up up correct
IMCV.US iShares Morningstar Mid 20251210 0 81.82 83.34 81.77 83.18 31000 82.6423 up up correct
INDY.US iShares India 50 ETF 20251210 0 52.47 52.6204 52.4001 52.59 73591 48.5713 up up correct
INFR.US Legg Mason Global Infrastructure ETF 20251210 0 27.452 27.452 27.45 27.45 1100 26.9758 down down correct
IPKW.US Invesco International BuyBack Achievers ETF 20251210 0 54.44 55.01 54.35 54.895 28495 54.1691 up up correct
ISHG.US iShares 1 20251210 0 75.23 75.875 75.23 75.875 26318 74.7849 up up correct
ISTB.US iShares Core 1 20251210 0 48.63 48.75 48.63 48.73 278572 48.2259 up up correct
IUS.US Invesco RAFI Strategic US ETF 20251210 0 57.12 57.84 57.109 57.71 28671 57.4969 up up correct
IUSB.US iShares Core Total USD Bond Market ETF 20251210 0 46.49 46.66 46.485 46.65 2835660 46.1668 up up correct
IUSG.US iShares Core S&P U.S. Growth ETF 20251210 0 168.98 170.21 168.3 169.77 417851 169.5019 up down incorrect
IUSV.US iShares Core S&P U.S. Value ETF 20251210 0 102.12 103.4263 102.03 103.21 1040238 102.6593 up down incorrect
IXUS.US iShares Core MSCI Total International Stock ETF 20251210 0 84.5 85.415 84.41 85.28 2352152 83.7076 up up correct
JKI.US iShares Morningstar Mid 20251210 0 81.8249 83.335 81.7701 83.1791 31002 82.6411 up up correct
JOET.US Virtus ETF Trust II 20251210 0 42.41 42.95 42.4 42.79 46200 42.5142 up up correct
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20251210 0 74.85 76.4 74.85 75.7944 11188 75.6675 up up correct
KBWB.US Invesco Exchange 20251210 0 82.27 84.665 82.09 84.37 2941509 83.9307 up down incorrect
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20251210 0 13.81 14 13.81 13.955 177136 13.5196 up down incorrect
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20251210 0 122.05 122.5823 121.791 122.2433 3985 121.6636 up down incorrect
KBWR.US Invesco KBW Regional Banking ETF 20251210 0 62.4975 64.4299 62.4975 64.1393 4392 63.6921 up up correct
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20251210 0 15.37 15.595 15.37 15.505 125824 15.1465 up up correct
KRMA.US Global X Conscious Companies ETF 20251210 0 44.31 44.71 44.195 44.6671 6054 43.7029 up up correct
KROP.US Global X Funds 20251210 0 30.96 31.3056 30.96 31.3056 349 30.6884 up up correct
LDEM.US iShares ESG MSCI EM Leaders ETF 20251210 0 58.801 59.251 58.801 59.162 600 57.8768 up up correct
LDSF.US First Trust Exchange 20251210 0 19.124 19.17 19.1 19.151 25300 18.9337 up up correct
LEGR.US First Trust Exchange 20251210 0 58.315 58.829 58.315 58.829 5280 58.5695 up up correct
LMBS.US First Trust Low Duration Opportunities ETF 20251210 0 49.93 50 49.874 50 297990 49.4938 up up correct
LRGE.US ClearBridge Large Cap Growth ESG ETF 20251210 0 82.58 82.9187 82.15 82.7818 17248 82.6786 up up correct
LVHD.US Legg Mason Low Volatility High Dividend ETF 20251210 0 39.88 40.1601 39.88 40.0976 54558 39.6686 up up correct
MBB.US iShares Trust 20251210 0 94.79 95.23 94.79 95.23 2459662 94.2454 up up correct
MCHI.US iShares MSCI China ETF 20251210 0 61.57 62.035 61.45 61.81 1782481 61.0636 up up correct
MDIV.US First Trust Multi 20251210 0 15.78 15.9 15.77 15.8603 52035 15.6472 up up correct
MILN.US Global X Millennials Consumer ETF 20251210 0 46.68 47.1907 46.68 47.09 3942 46.9913 up up correct
NFTY.US First Trust Exchange 20251210 0 57.98 58.08 57.68 58.01 8200 57.2904 up up correct
NXTG.US First Trust Exchange 20251210 0 108.8 109.87 108.77 109.8612 6357 109.323 up up correct
ONEQ.US Fidelity Nasdaq Composite Index ETF 20251210 0 92.71 93.38 92.28 93.01 262968 92.8591 up up correct
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20251210 0 13.66 13.79 13.65 13.78 3284619 13.265 up up correct
PDP.US Invesco DWA Momentum ETF 20251210 0 119.03 120.79 118.29 120.09 43700 120.09 up down incorrect
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20251210 0 20.33 20.7045 20.325 20.6616 512356 20.4257 up down incorrect
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20251210 0 104 104.96 104 104.87 1200 104.87 up up correct
PFF.US iShares Preferred and Income Securities ETF 20251210 0 30.9 31.095 30.825 31.07 4299087 30.8003 up up correct
PFI.US Invesco DWA Financial Momentum ETF 20251210 0 58.73 59.15 58.73 59.0375 798 58.9095 up down incorrect
PFM.US Invesco Dividend Achievers ETF 20251210 0 51.55 52.09 51.53 52.0116 42608 51.8254 up down incorrect
PGJ.US Invesco Golden Dragon China ETF 20251210 0 29.97 30.08 29.8801 29.96 19471 29.753 down down correct
PHO.US Invesco Water Resources ETF 20251210 0 70.26 71.64 70.26 71.3901 56289 71.307 up up correct
PID.US Invesco International Dividend Achievers ETF 20251210 0 21.82 22.065 21.82 22.01 63001 21.8908 up up correct
PIE.US Invesco DWA Emerging Markets Momentum ETF 20251210 0 23.9932 24.59 23.9932 24.4462 25057 24.2051 up up correct
PIO.US Invesco Global Water ETF 20251210 0 43.94 44.31 43.94 44.2476 4920 44.2084 up up correct
PIZ.US Invesco DWA Developed Markets Momentum ETF 20251210 0 48.49 49.14 48.389 48.955 29797 48.7515 up down incorrect
PKW.US Invesco BuyBack Achievers ETF 20251210 0 133.1 134.8015 132.98 134.57 26233 134.2979 up down incorrect
PNQI.US Invesco NASDAQ Internet ETF 20251210 0 54.45 54.77 54.21 54.59 29000 54.59 up up correct
PPH.US VanEck Vectors ETF Trust 20251210 0 98.03 99.37 97.82 99.24 407809 98.9445 up up correct
PRFZ.US Invesco FTSE RAFI US 1500 Small 20251210 0 46.59 47.73 46.59 47.3737 69170 47.2583 up up correct
PRN.US Invesco DWA Industrials Momentum ETF 20251210 0 174.42 177.86 173.12 176.96 8700 176.96 up up correct
PSC.US Principal Exchange 20251210 0 58.08 59.17 57.88 58.86 362509 58.7793 up up correct
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20251210 0 31.66 31.83 31.625 31.7833 5830 31.6429 up up correct
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20251210 0 106.41 107.6508 106.41 107.6224 742 107.3361 up up correct
PSCE.US Invesco S&P SmallCap Energy ETF 20251210 0 45.45 45.81 44.7195 45.6638 5594 45.3486 up up correct
PSCF.US Invesco S&P SmallCap Financials ETF 20251210 0 57.7 58.5697 57.7 58.5697 1670 58.2772 up up correct
PSCH.US Invesco S&P SmallCap Health Care ETF 20251210 0 45.33 45.91 45.23 45.76 12600 45.76 up up correct
PSCI.US Invesco S&P SmallCap Industrials ETF 20251210 0 152.8421 156.35 152.8421 155.4832 4138 153.6987 up up correct
PSCM.US Invesco S&P SmallCap Materials ETF 20251210 0 82.861 82.861 82.861 82.861 130 82.5789
PSCT.US Invesco S&P SmallCap Information Technology ETF 20251210 0 59.42 60.88 59.42 60.41 20000 60.41 up up correct
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20251210 0 57.8854 57.9583 57.8854 57.9583 372 57.7249 up up correct
PSET.US Principal Exchange 20251210 0 76.49 76.943 76.49 76.943 645 76.806 up up correct
PSL.US Invesco Exchange 20251210 0 100.37 100.37 99.88 99.9907 1172 99.7599 down down correct
PTF.US Invesco Exchange 20251210 0 81.38 83.3 81.28 82.36 28700 82.36 up up correct
PTH.US Invesco DWA Healthcare Momentum ETF 20251210 0 52.37 52.56 52.1501 52.36 11921 50.8141 down down correct
PUI.US Invesco DWA Utilities Momentum ETF 20251210 0 44.6605 44.84 44.44 44.7002 9043 44.4444 up up correct
PXI.US Invesco DWA Energy Momentum ETF 20251210 0 47.215 47.67 47.215 47.5469 849 47.3042 up up correct
PY.US Principal Exchange 20251210 0 52.08 52.94 52.08 52.8759 21546 52.5948 up down incorrect
PYZ.US Invesco DWA Basic Materials Momentum ETF 20251210 0 106.88 108.62 106.88 108.3751 3093 108.2252 up down incorrect
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20251210 0 57.44 59.68 57.44 59.465 14311 58.978 up up correct
QAT.US iShares MSCI Qatar ETF 20251210 0 19.06 19.24 19.06 19.169 14000 18.9401 up up correct
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20251210 0 45.56 46.5649 45.4914 46 106782 45.9566 up up correct
QCLR.US Global X NASDAQ 100® Collar 95 20251210 0 33.22 33.245 33.21 33.245 5800 29.0125 up up correct
QQEW.US First Trust NASDAQ 20251210 0 143.62 145.38 143.53 144.99 23884 144.802 up up correct
QQJG.US Invesco ESG NASDAQ Next Gen 100 ETF 20251210 0 28.09 28.4503 28.09 28.4503 1411 25.0361 up up correct
QQMG.US Invesco ESG NASDAQ 100 ETF 20251210 0 43.03 43.33 42.79 43.245 22400 43.1992 up up correct
QQQ.US Invesco QQQ Trust Series 1 20251210 0 623.85 629.21 620.99 627.61 55031379 626.8023 up up correct
QQQA.US ProShares Trust 20251210 0 50.55 51.027 50.33 50.891 1200 50.888 up up correct
QQQJ.US Invesco NASDAQ Next Gen 100 ETF 20251210 0 37 37.545 36.9441 37.45 180591 37.384 up up correct
QQQM.US Invesco NASDAQ 100 ETF 20251210 0 256.81 259.03 255.67 258.39 5872704 258.0615 up up correct
QQXT.US First Trust NASDAQ 20251210 0 98.98 100.05 98.93 99.89 53400 99.1986 up up correct
QRMI.US Global X NASDAQ 100® Risk Managed Income ETF 20251210 0 16.03 16.03 15.98 16.005 1800 15.5281 down down correct
QTEC.US First Trust Exchange 20251210 0 238.59 241.96 238.04 240.99 107800 240.99 up up correct
QTR.US Global X NASDAQ 100 Tail Risk ETF 20251210 0 36.82 36.82 36.82 36.82 100 31.1127
QYLD.US Global X NASDAQ 100 Covered Call ETF 20251210 0 17.54 17.56 17.54 17.55 3911142 17.0288 up up correct
QYLG.US Global X Funds 20251210 0 30.21 30.36 30.127 30.32 42800 27.0866 up up correct
RDVY.US First Trust Rising Dividend Achievers ETF 20251210 0 69.09 70.3081 69.075 70.12 1903547 69.9216 up up correct
REIT.US ALPS Active REIT ETF 20251210 0 26.22 26.43 26.22 26.28 6300 26.0748 up down incorrect
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20251210 0 79.24 79.9928 79.24 79.9928 1551 79.005 up down incorrect
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20251210 0 79.0599 82.92 79.02 79.6688 18724 79.0197 up down incorrect
RFEU.US First Trust RiverFront Dynamic Europe ETF 20251210 0 73.38 73.865 73.38 73.8469 993 73.1752 up down incorrect
RING.US iShares MSCI Global Gold Miners ETF 20251210 0 69.97 71.48 68.7176 71 277536 70.6324 up up correct
RNEM.US First Trust Exchange 20251210 0 55.1799 55.2993 55.09 55.2993 1707 54.9682 up up correct
RNMC.US First Trust Mid Cap US Equity Select ETF 20251210 0 35.59 36.01 35.52 35.9574 2023 35.855 up up correct
RNRG.US Global X Renewable Energy Producers ETF 20251210 0 33.23 33.4451 33.23 33.4451 2062 33.0707 up down incorrect
RNSC.US First Trust Small Cap US Equity Select ETF 20251210 0 30.55 31.035 30.55 30.96 878 30.96 up down incorrect
ROBT.US First Trust Exchange 20251210 0 53.89 54.546 53.63 54.258 100000 54.258 up down incorrect
RTH.US VanEck Vectors ETF Trust 20251210 0 252.75 254.39 252.57 254.2006 1918 251.7671 up down incorrect
SARK.US Tuttle Capital Short Innovation ETF 20251210 0 29.23 29.43 28.59 28.86 872196 28.86 down down correct
SCZ.US iShares MSCI EAFE Small 20251210 0 77.16 77.935 77.095 77.81 1097935 76.3195 up up correct
SDG.US iShares MSCI Global Impact ETF 20251210 0 84.45 85.2879 84.45 85.2879 2171 84.4329 up up correct
SDVY.US First Trust Exchange 20251210 0 38.33 39.23 38.2864 39.09 1221140 38.9605 up up correct
SHV.US iShares Short Treasury Bond ETF 20251210 0 110.24 110.25 110.23 110.25 4006471 109.251 up up correct
SHY.US iShares Trust 20251210 0 82.72 82.85 82.71 82.85 4431403 82.1262 up up correct
SKOR.US FlexShares Credit 20251210 0 49.01 49.19 49.01 49.1824 55136 48.618 up up correct
SKYU.US ProShares Ultra Cloud Computing 20251210 0 40.255 40.255 40.255 40.255 100 40.1265
SKYY.US First Trust Exchange 20251210 0 134.03 136.4 133.89 135.55 311300 135.55 up up correct
SLQD.US iShares Trust 20251210 0 50.61 50.7271 50.61 50.72 165634 50.1814 up up correct
SLVO.US Credit Suisse X 20251210 0 99.8 100.81 99 100.33 39300 85.0561 up up correct
SMH.US VanEck Vectors Semiconductor ETF 20251210 0 368.91 375.59 366.93 374.1 5653300 372.9396 up up correct
SNSR.US Global X Internet of Things ETF 20251210 0 38.3 38.96 38.3 38.9419 6162 38.7854 up down incorrect
SOCL.US Global X Funds 20251210 0 55.7897 56.12 55.55 56.0063 2467 55.8767 up down incorrect
SOXQ.US Invesco PHLX Semiconductor ETF 20251210 0 58.01 59.01 57.78 58.81 720700 58.7445 up down incorrect
SOXX.US iShares Semiconductor ETF 20251210 0 312.01 317.35 310.56 316.33 5093800 315.8672 up up correct
SPC.US CrossingBridge Pre 20251210 0 21.345 21.51 21.08 21.51 11273 18.8402 up up correct
SPRX.US Spear Alpha ETF 20251210 0 41.1 41.719 40.64 41.31 50300 41.31 up up correct
SQLV.US Legg Mason ETF Investment Trust 20251210 0 43.75 44.288 43.7499 44.288 741 44.1394 up up correct
SQQQ.US ProShares Trust 20251210 0 67.12 68.02 65.4 65.92 58536100 64.444 down down correct
SRET.US Global X SuperDividend REIT ETF 20251210 0 21.51 21.5999 21.44 21.55 31865 21.1213 up up correct
SUSB.US iShares ESG 1 20251210 0 25.19 25.25 25.18 25.25 125547 24.9675 up up correct
SUSC.US iShares ESG USD Corporate Bond ETF 20251210 0 23.38 23.5 23.38 23.485 145117 23.2267 up up correct
SUSL.US iShares ESG MSCI USA Leaders ETF 20251210 0 120.495 121.54 120.32 121.312 16700 120.9559 up up correct
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20251210 0 100.68 102.21 100.305 101.9725 55619 101.4731 up up correct
TLT.US iShares 20+ Year Treasury Bond ETF 20251210 0 88 88.52 87.86 88.31 46833500 87.342 up up correct
TQQQ.US ProShares UltraPro QQQ 20251210 0 55.65 57.09 54.89 56.65 100261100 56.5614 up up correct
TUR.US iShares Inc. 20251210 0 34.65 34.77 34.48 34.73 48795 34.3767 up up correct
UAE.US iShares MSCI UAE ETF 20251210 0 19.32 19.475 19.28 19.44 357100 19.2514 up up correct
UCRD.US VictoryShares ESG Corporate Bond ETF 20251210 0 21.835 21.835 21.835 21.835 100 21.6174
UCYB.US ProShares Ultra Nasdaq Cybersecurity 20251210 0 60.157 60.157 60.157 60.157 100 59.7439
UFO.US Procure ETF Trust II 20251210 0 36.32 37.9 36.13 37.65 130300 37.5629 up up correct
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20251210 0 51.78 52.02 51.78 51.99 1292959 51.3906 up up correct
USMC.US Principal U.S. Mega 20251210 0 68.43 68.8 68.09 68.7077 483286 68.5683 up up correct
USOI.US Credit Suisse X 20251210 0 48.22 48.79 47.975 48.646 57100 46.7447 up up correct
USXF.US iShares ESG Advanced MSCI USA ETF 20251210 0 58.21 58.82 58.05 58.7 32800 58.5172 up up correct
VCIT.US Vanguard Intermediate 20251210 0 83.67 84.05 83.6315 84.01 13578960 83.0465 up up correct
VCLT.US Vanguard Long 20251210 0 76.4 76.905 76.36 76.82 4856396 75.8074 up up correct
VCSH.US Vanguard Scottsdale Funds 20251210 0 79.58 79.76 79.56 79.75 5780255 78.8881 up down incorrect
VGIT.US Vanguard Intermediate 20251210 0 59.81 60 59.8 59.99 4670313 59.4341 up down incorrect
VGLT.US Vanguard Scottsdale Funds 20251210 0 56.07 56.38 56 56.28 2808119 55.6683 up down incorrect
VGSH.US Vanguard Short 20251210 0 58.66 58.75 58.65 58.74 3391063 58.1981 up up correct
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20251210 0 90.3 91.4199 90.24 91.27 240184 90.7386 up up correct
VMBS.US Vanguard Mortgage 20251210 0 46.87 47.0799 46.8601 47.04 1659931 46.5601 up up correct
VNQI.US Vanguard Global ex 20251210 0 46.92 47.37 46.9016 47.27 147511 45.1249 up up correct
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20251210 0 309.3 312.42 308.99 311.51 84844 310.6312 up up correct
VONG.US Vanguard Scottsdale Funds 20251210 0 123.04 123.65 122.32 123.37 3822042 123.2305 up up correct
VONV.US Vanguard Scottsdale Funds 20251210 0 91.68 93.01 91.61 92.81 1268967 92.3168 up up correct
VPN.US Global X Funds 20251210 0 21.72 21.81 21.5405 21.65 427170 21.5116 down down correct
VRIG.US Invesco Actively Managed Exchange 20251210 0 25.11 25.12 25.11 25.12 267486 24.8288 up up correct
VSDA.US VictoryShares Dividend Accelerator ETF 20251210 0 52.74 53.2996 52.7001 53.2166 10869 52.8192 up up correct
VSMV.US VictoryShares US Multi 20251210 0 55.04 55.53 55.04 55.379 27037 55.1801 up up correct
VTC.US Vanguard Scottsdale Funds 20251210 0 77.75 78.06 77.735 78.06 45158 77.1385 up up correct
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20251210 0 300.94 304.25 300.88 303.71 28636 302.8103 up up correct
VTIP.US Vanguard Malvern Funds 20251210 0 50.01 50.13 50.01 50.12 1940298 49.409 up up correct
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20251210 0 241.92 245.86 241.3745 244.3947 21775 243.719 up up correct
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20251210 0 101.44 103.73 101.32 103.04 2812417 102.632 up up correct
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20251210 0 162.04 166.2999 162.04 165.3316 13641 164.4709 up up correct
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20251210 0 67.16 67.495 67.16 67.48 856249 66.5153 up up correct
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20251210 0 75.25 76.055 75.19 75.93 7006749 74.5605 up down incorrect
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20251210 0 88.44 89.23 88.39 89.12 1076704 88.1863 up down incorrect
WCBR.US WisdomTree Trust 20251210 0 29.33 29.749 29.328 29.63 6000 29.63 up up correct
WOOD.US iShares Global Timber & Forestry ETF 20251210 0 69.67 71.3009 69.67 71.3009 3053 70.2516 up up correct
XT.US iShares Exponential Technologies ETF 20251210 0 75.2 76.2887 75.2 76.0946 81036 70.6745 up up correct
YLCO.US Global X YieldCo & Renewable Energy Income ETF 20251210 0 33.23 33.4451 33.23 33.4451 2062 33.0707 up up correct
YLDE.US ClearBridge Dividend Strategy ESG ETF 20251210 0 53.95 54.64 53.91 54.4285 8885 53.3699 up up correct

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