CollectAI

close-nasdaq_etfs

2025/12/15

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20251215 0 85.17 85.58 85.17 85.58 5996 85.4741 up up correct
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20251215 0 92.41 92.5 91.63 91.63 1002200 90.505 down up incorrect
ACWI.US iShares Trust 20251215 0 142.59 142.75 141.54 141.8 2818900 140.565 down up incorrect
ACWX.US iShares MSCI ACWI ex U.S. ETF 20251215 0 67.69 67.7 67.25 67.36 1877800 66.311 down down correct
AGNG.US Global X Aging Population ETF 20251215 0 36.05 36.21 36.05 36.159 8800 35.9878 up up correct
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20251215 0 22.7599 22.7599 22.47 22.5738 49008 22.3574 down down correct
AIA.US iShares Trust 20251215 0 95.97 95.97 94.81 94.86 130300 93.235 down down correct
AIQ.US Global X Artificial Intelligence & Technology ETF 20251215 0 50.75 50.83 49.86 49.88 1108700 49.8363 down down correct
AIRR.US First Trust Exchange 20251215 0 101.41 101.41 100.14 100.34 305400 100.34 down down correct
ALTY.US Global X Funds 20251215 0 11.92 11.97 11.92 11.959 14884 11.735 up up correct
ANGL.US VanEck Vectors ETF Trust 20251215 0 29.44 29.46 29.4099 29.43 617149 28.9751 down down correct
AQWA.US Global X Funds 20251215 0 19.269 19.269 19.12 19.207 4500 19.0349 down down correct
BBH.US VanEck Vectors Biotech ETF 20251215 0 190.94 191.19 190.02 191.1089 5232 190.1562 up up correct
BGRN.US iShares Trust 20251215 0 47.99 48.03 47.9493 47.9763 17610 47.4722 down down correct
BIB.US ProShares Ultra Nasdaq Biotechnology 20251215 0 80.3 80.5943 79.84 80.2039 4646 80.0731 down down correct
BIS.US ProShares UltraShort Nasdaq Biotechnology 20251215 0 9.5 9.645 9.46 9.55 77892 9.4437 up up correct
BJK.US VanEck Vectors Gaming ETF 20251215 0 41.88 41.985 41.88 41.985 384 40.6245 up up correct
BKCH.US Global X Blockchain ETF 20251215 0 75.04 75.07 67.322 67.41 105500 66.1895 down down correct
BLCN.US Siren ETF Trust 20251215 0 25.3 25.3 24.25 24.75 3700 24.0396 down down correct
BND.US Vanguard Bond Index Funds 20251215 0 74.17 74.235 74.08 74.12 10495850 73.4063 down down correct
BNDW.US Vanguard Total World Bond ETF 20251215 0 69.47 69.485 69.3801 69.41 546622 68.2623 down down correct
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20251215 0 49.26 49.3 49.24 49.24 3125890 48.063 down up incorrect
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20251215 0 36.65 36.65 36.09 36.14 591795 35.9846 down up incorrect
BSCP.US Invesco BulletShares 2025 Corporate Bond ETF 20251215 0 20.7 20.71 20.67 20.675 1833183 20.675 down down correct
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20251215 0 19.59 19.605 19.59 19.595 830330 19.3939 up up correct
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20251215 0 19.76 19.7699 19.75 19.75 974898 19.5415 down down correct
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20251215 0 20.59 20.61 20.59 20.5957 683888 20.3746 up up correct
BSCT.US Invesco BulletShares 2029 Corporate Bond ETF 20251215 0 18.84 18.85 18.82 18.83 381600 18.6245 down down correct
BSCU.US Invesco BulletShares 2030 Corporate Bond ETF 20251215 0 16.94 16.94 16.89 16.92 2445400 16.734 down down correct
BSCV.US Invesco BulletShares 2031 Corporate Bond ETF 20251215 0 16.69 16.717 16.673 16.68 406200 16.4944 down down correct
BSJP.US Invesco BulletShares 2025 High Yield Corporate Bond ETF 20251215 0 23.04 23.065 23.04 23.04 296272 23.04
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20251215 0 23.41 23.42 23.4 23.415 137892 23.0939 up down incorrect
BSJR.US Invesco BulletShares 2027 High Yield Corporate Bond ETF 20251215 0 22.63 22.63 22.6 22.61 130200 22.2977 down up incorrect
BSJS.US Invesco BulletShares 2028 High Yield Corporate Bond ETF 20251215 0 22.04 22.04 22.016 22.04 138800 21.7071
BSJT.US Invesco BulletShares 2029 High Yield Corporate Bond ETF 20251215 0 21.51 21.537 21.47 21.52 90200 21.1785 up up correct
BSMP.US Invesco Exchange 20251215 0 24.48 24.49 24.48 24.485 31109 24.485 up up correct
BSMQ.US Invesco Exchange 20251215 0 23.58 23.61 23.56 23.575 26600 23.4155 down up incorrect
BSMR.US Invesco Exchange 20251215 0 23.69 23.7 23.62 23.659 57900 23.5025 down up incorrect
BSMS.US Invesco Exchange 20251215 0 23.485 23.485 23.44 23.47 72200 23.3116 down up incorrect
BSMT.US Invesco Exchange 20251215 0 23.13 23.13 23.1 23.115 16100 22.9659 down up incorrect
BSMU.US Invesco BulletShares 2030 Municipal Bond ETF 20251215 0 22.03 22.03 22 22.01 14500 21.8652 down up incorrect
BSMV.US Invesco BulletShares 2031 Municipal Bond ETF 20251215 0 21.16 21.16 21.09 21.135 16000 20.9904 down up incorrect
BUG.US Global X Funds 20251215 0 32.16 32.2227 31.2861 31.33 248507 31.3178 down down correct
CARZ.US First Trust NASDAQ Global Auto Index Fund 20251215 0 76.54 76.54 76.4 76.4 600 76.4 down down correct
CATH.US Global X S&P 500 Catholic Values ETF 20251215 0 82.86 82.86 82.185 82.3063 13742 81.9084 down down correct
CDC.US Victory Portfolios II 20251215 0 66.71 66.725 66.371 66.695 17924 66.5414 down down correct
CDL.US Victory Portfolios II 20251215 0 69.49 69.77 69.3 69.6507 41204 69.4812 up up correct
CEFA.US Global X S&P Catholic Values Developed ex 20251215 0 37.44 37.5107 37.44 37.5107 497 36.8491 up up correct
CFA.US VictoryShares US 500 Volatility Wtd ETF 20251215 0 91.92 91.92 91.3 91.5617 13146 91.4806 down down correct
CFO.US Victory Portfolios II 20251215 0 74.32 74.36 74.04 74.3068 3772 74.1567 down down correct
CIBR.US First Trust Exchange 20251215 0 74.02 74.18 72.51 72.52 1160300 72.52 down down correct
CIL.US Victory Portfolios II 20251215 0 53.68 53.7 53.582 53.582 5100 53.582 down down correct
CLOU.US Global X Funds 20251215 0 23.025 23.064 22.41 22.42 72600 22.42 down down correct
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20251215 0 26.62 26.68 26.39 26.4951 204493 24.568 down up incorrect
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20251215 0 60.25 60.25 59.67 59.9966 10179 59.9292 down up incorrect
CTEC.US Global X Funds 20251215 0 56.45 56.45 54.8458 54.8458 1783 54.5633 down down correct
CXSE.US WisdomTree Trust 20251215 0 40.95 40.95 40.64 40.71 16600 40.3845 down down correct
DALI.US First Trust Dorsey Wright DALI 1 ETF 20251215 0 28.738 28.8 28.62 28.65 6400 28.65 down down correct
DAPP.US VanEck Vectors ETF Trust 20251215 0 18.5 18.67 16.805 16.82 814900 16.82 down down correct
DAX.US Global X DAX Germany ETF 20251215 0 45.33 45.4462 45.15 45.22 25141 45.1357 down down correct
DDI.US DoubleDown Interactive Co. Ltd. American Depository Shares 20251215 0 9.05 9.14 8.745 8.81 29617 8.81 down down correct
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20251215 0 41.95 41.95 41.707 41.733 5300 41.733 down down correct
DEMZ.US Democratic Large Cap Core ETF 20251215 0 42.99 42.99 42.6 42.667 5200 42.259 down down correct
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20251215 0 30.6 30.64 30.465 30.465 3500 30.3769 down down correct
DGRS.US WisdomTree Trust 20251215 0 51.5 51.56 51.125 51.3181 38601 51.0393 down down correct
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20251215 0 89.99 89.995 89.31 89.48 687077 89.1728 down down correct
DMXF.US iShares ESG Advanced MSCI EAFE Index ETF 20251215 0 77.8 77.86 77.45 77.593 18400 75.089 down down correct
DRIV.US Global X Funds 20251215 0 30.25 30.25 29.75 29.7647 31639 29.6209 down down correct
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20251215 0 36.29 36.29 35.94 36.03 7000 36.03 down down correct
DVOL.US First Trust Exchange 20251215 0 35.31 35.31 35.1 35.23 7600 35.23 down down correct
DVY.US iShares Trust 20251215 0 144.77 145 143.83 144.43 472200 142.814 down down correct
DWAS.US Invesco DWA SmallCap Momentum ETF 20251215 0 100.51 100.51 97.76 97.76 16700 97.76 down down correct
DWAW.US AdvisorShares Trust 20251215 0 44.14 44.14 44.08 44.099 600 43.7644 down down correct
DWSH.US AdvisorShares Dorsey Wright Short ETF 20251215 0 6.72 6.785 6.6879 6.745 17033 6.3423 up up correct
DWUS.US AdvisorShares Trust 20251215 0 53.75 53.75 53.75 53.75 100 53.7342
DXJS.US WisdomTree Trust 20251215 0 46.92 46.92 46.475 46.7831 30778 46.5394 down down correct
EBIZ.US Global X Funds 20251215 0 33.0806 33.0806 32.5097 32.5097 4163 32.4421 down down correct
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20251215 0 25.43 25.43 25.298 25.311 13300 24.4495 down down correct
EEMA.US iShares MSCI Emerging Markets Asia ETF 20251215 0 92.94 93 92 92 32000 90.796 down down correct
EFAS.US Global X MSCI SuperDividend EAFE ETF 20251215 0 19.11 19.19 19.0879 19.1053 10318 18.8033 down down correct
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20251215 0 96.45 96.54 96.3124 96.39 7951795 95.202 down down correct
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20251215 0 67.086 67.58 67.015 67.015 1777 66.1718 down up incorrect
EMIF.US iShares Emerging Markets Infrastructure ETF 20251215 0 27.74 27.74 27.6 27.6 1500 26.776 down up incorrect
EMXC.US iShares MSCI Emerging Markets ex China ETF 20251215 0 72.18 72.18 71.5 71.51 1927300 70.174 down up incorrect
EMXF.US iShares Trust 20251215 0 47.04 47.05 46.78 46.78 7900 45.713 down up incorrect
ENZL.US iShares MSCI New Zealand ETF 20251215 0 46.02 46.02 45.75 45.75 1200 45.175 down down correct
EQRR.US ProShares Equities for Rising Rates ETF 20251215 0 65.26 65.3355 65.26 65.3355 435 65.1153 up up correct
ESGD.US iShares ESG Aware MSCI EAFE ETF 20251215 0 96.59 96.69 96.08 96.32 219400 94.525 down down correct
ESGE.US iShares ESG Aware MSCI EM ETF 20251215 0 44.18 44.19 43.8 43.81 533400 43.078 down down correct
ESGU.US iShares ESG Aware MSCI USA ETF 20251215 0 150.06 150.06 148.595 148.78 458800 148.325 down down correct
ESMV.US iShares ESG MSCI USA Min Vol Factor ETF 20251215 0 29.003 29.003 29.003 29.003 100 28.878
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20251215 0 106.69 106.9687 106.26 106.3371 18550 105.0374 down down correct
EUFN.US iShares MSCI Europe Financials ETF 20251215 0 36.42 36.59 36.4 36.53 1030500 36.014 up up correct
EWJV.US iShares Trust 20251215 0 42.16 42.17 41.91 42.02 104600 40.271 down down correct
EWZS.US iShares MSCI Brazil Small 20251215 0 13.93 13.95 13.75 13.75 81945 13.3735 down down correct
FAAR.US First Trust Exchange 20251215 0 29.78 29.78 29.67 29.76 20900 27.111 down down correct
FAB.US First Trust Exchange 20251215 0 90.275 90.4824 90.275 90.4824 1300 90.4824 up up correct
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20251215 0 164.89 164.9 162.2 162.47 8000 162.47 down down correct
FALN.US iShares Fallen Angels USD Bond ETF 20251215 0 27.45 27.45 27.37 27.37 2617639 26.9303 down down correct
FCA.US First Trust Exchange 20251215 0 28.21 28.32 28.09 28.11 7900 28.11 down up incorrect
FCAL.US First Trust Exchange 20251215 0 49.14 49.2 49.02 49.03 78874 48.7535 down up incorrect
FCEF.US First Trust CEF Income Opportunity ETF 20251215 0 22.7 22.79 22.62 22.655 17545 22.3957 down up incorrect
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20251215 0 43.71 43.71 42.8622 42.8622 9734 42.7781 down down correct
FDIV.US First Trust Strategic Income ETF 20251215 0 27.6646 27.6646 27.56 27.6251 3666 27.4175 down down correct
FDNI.US First Trust Dow Jones International Internet ETF 20251215 0 34.12 34.12 33.61 33.67 3500 33.67 down down correct
FDT.US First Trust Exchange 20251215 0 79.51 79.51 78.98 79.13 41500 79.13 down down correct
FDTS.US First Trust Developed Markets ex 20251215 0 57.82 57.82 57.82 57.82 200 57.82
FEM.US First Trust Emerging Markets AlphaDEX Fund 20251215 0 27.04 27.05 26.88 26.93 31000 26.93 down up incorrect
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20251215 0 29.64 29.72 29.51 29.53 65233 29.2466 down up incorrect
FEMS.US First Trust Exchange 20251215 0 42.3 42.48 42.08 42.33 11800 42.33 up down incorrect
FEP.US First Trust Europe AlphaDEX Fund 20251215 0 52.8 52.96 52.63 52.85 18300 52.85 up down incorrect
FEUZ.US First Trust Exchange 20251215 0 60.95 60.95 60.71 60.8 2500 60.8 down down correct
FEX.US First Trust Large Cap Core AlphaDEX Fund 20251215 0 119.66 119.66 118.8 119 19900 119 down down correct
FGM.US First Trust Germany AlphaDEX Fund 20251215 0 61.73 61.84 61.55 61.84 3000 61.84 up up correct
FICS.US First Trust International Developed Cap Strength ETF 20251215 0 39.6 39.7 39.495 39.643 12500 39.643 up up correct
FID.US First Trust S&P International Dividend Aristocrats ETF 20251215 0 20.28 20.35 20.27 20.28 9200 20.28
FINX.US Global X FinTech ETF 20251215 0 30.59 30.59 29.551 29.63 49500 29.4619 down down correct
FIXD.US First Trust Exchange 20251215 0 44.21 44.4 44.16 44.19 295246 43.8629 down down correct
FJP.US First Trust Japan AlphaDEX Fund 20251215 0 69.01 69.01 68.09 68.6 9500 68.6 down down correct
FKU.US First Trust United Kingdom AlphaDEX Fund 20251215 0 49.17 49.3 48.93 48.98 600 48.98 down down correct
FLN.US First Trust Latin America AlphaDEX Fund 20251215 0 23.3 23.3 22.6901 22.8124 9701 22.8124 down down correct
FMB.US First Trust Managed Municipal ETF 20251215 0 50.9 50.99 50.86 50.9 258835 50.5956
FMHI.US First Trust Exchange 20251215 0 47.63 47.74 47.63 47.72 83542 47.3756 up up correct
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20251215 0 57 57 56.42 56.58 3100 56.58 down down correct
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20251215 0 129.36 129.36 127.79 127.88 8900 127.88 down down correct
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20251215 0 93.83 93.83 92.27 92.27 13300 92.27 down down correct
FPA.US First Trust Asia Pacific Ex 20251215 0 37.2278 37.2278 37.2278 37.2278 156 37.2278
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20251215 0 31.19 31.24 31.19 31.19 1100 31.19
FPXI.US First Trust International Equity Opportunities ETF 20251215 0 59.69 59.69 59.185 59.185 4000 59.185 down up incorrect
FSZ.US First Trust Switzerland AlphaDEX Fund 20251215 0 78.43 78.57 78.43 78.57 400 78.57 up down incorrect
FTA.US First Trust Large Cap Value AlphaDEX Fund 20251215 0 86.97 86.97 86.31 86.82 23400 86.82 down up incorrect
FTAG.US First Trust Exchange 20251215 0 26.43 26.43 26.14 26.21 600 26.21 down up incorrect
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20251215 0 161.13 161.13 159.37 159.37 10400 159.37 down down correct
FTCS.US First Trust Capital Strength ETF 20251215 0 93.34 93.72 93.05 93.38 543700 93.38 up up correct
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20251215 0 26.76 26.76 26.565 26.63 1630900 22.965 down down correct
FTHI.US First Trust BuyWrite Income ETF 20251215 0 23.69 23.69 23.4925 23.53 841673 23.1804 down down correct
FTRI.US First Trust Exchange 20251215 0 15.57 15.57 15.38 15.46 32100 15.46 down up incorrect
FTSL.US First Trust Senior Loan Fund 20251215 0 45.82 45.83 45.79 45.8 294268 45.32 down up incorrect
FTSM.US First Trust Enhanced Short Maturity ETF 20251215 0 60 60.01 59.99 60 848553 59.407
FTXG.US First Trust Nasdaq Food & Beverage ETF 20251215 0 21.599 21.609 21.52 21.609 4900 21.609 up up correct
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20251215 0 32.74 32.964 32.74 32.964 4900 32.964 up up correct
FTXL.US First Trust Nasdaq Semiconductor ETF 20251215 0 129.8 130.223 127.49 127.755 76400 127.755 down down correct
FTXN.US First Trust Nasdaq Oil & Gas ETF 20251215 0 28.47 28.47 27.94 28.158 19600 28.158 down down correct
FTXO.US First Trust Nasdaq Bank ETF 20251215 0 38.1 38.29 37.88 37.996 16200 37.996 down down correct
FTXR.US First Trust Nasdaq Transportation ETF 20251215 0 39.216 39.375 39 39.375 7800 39.375 up up correct
FV.US First Trust Dorsey Wright Focus 5 ETF 20251215 0 63.15 63.15 62.395 62.464 124800 62.464 down down correct
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20251215 0 36.365 36.4 35.85 36.098 23800 36.098 down down correct
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20251215 0 99.12 99.12 96.97 97.03 58100 97.03 down down correct
FYT.US First Trust Small Cap Value AlphaDEX Fund 20251215 0 58.78 58.78 58.08 58.35 12300 58.35 down up incorrect
FYX.US First Trust Exchange 20251215 0 116.92 116.92 115.09 115.43 12300 115.43 down up incorrect
GLDI.US Credit Suisse X 20251215 0 177.01 177.01 175.88 176.29 18800 165.7056 down down correct
GNMA.US iShares GNMA Bond ETF 20251215 0 44.33 44.43 44.2781 44.3994 6804 43.9387 up up correct
GNOM.US Global X Genomics & Biotechnology ETF 20251215 0 47.05 47.38 46.65 46.7809 9398 46.1883 down down correct
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20251215 0 154.24 154.39 153.46 153.75 207600 153.75 down down correct
GXTG.US Global X Funds 20251215 0 24.97 24.97 24.4141 24.4141 5717 24.1419 down down correct
HERD.US Pacer Cash Cows Fund of Funds ETF 20251215 0 44.81 44.93 44.81 44.93 1000 43.7553 up up correct
HERO.US Global X Funds 20251215 0 30.38 30.555 30.18 30.295 13500 29.96 down down correct
HLAL.US Wahed FTSE USA Shariah ETF 20251215 0 62.51 62.61 61.888 62.11 39500 62.0337 down down correct
HNDL.US Strategy Shares 20251215 0 22.06 22.06 21.94 22.04 60700 21.7838 down down correct
HYDR.US Global X Hydrogen ETF 20251215 0 36.01 36.01 35.04 35.156 35400 34.1613 down down correct
HYLS.US First Trust Tactical High Yield ETF 20251215 0 41.67 41.73 41.35 41.62 265745 41.162 down down correct
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20251215 0 47.18 47.24 47.149 47.215 5900 46.5127 up up correct
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20251215 0 22.49 22.56 22.4701 22.5354 16764 22.2152 up up correct
IBB.US iShares Biotechnology ETF 20251215 0 169.65 170.64 168.58 169.38 1358200 169.197 down down correct
IBBQ.US Invesco Nasdaq Biotechnology ETF 20251215 0 28.47 28.65 28.375 28.499 67500 28.4084 up up correct
IBTA.US iShares Trust 20251215 0 21.4 21.44 20.75 21.02 495272 21.02 down up incorrect
IBTF.US iShares Trust 20251215 0 23.3 23.31 23.3 23.3 1829633 23.3
IBTG.US iShares Trust 20251215 0 22.91 22.92 22.91 22.915 375700 22.6929 up down incorrect
IBTH.US iShares Trust 20251215 0 22.5 22.5 22.49 22.5 594900 22.2941
IBTI.US iShares Trust 20251215 0 22.38 22.4 22.38 22.385 256500 22.1825 up down incorrect
IBTJ.US iShares Trust 20251215 0 21.95 21.97 21.95 21.955 121900 21.7598 up down incorrect
IBTK.US iShares iBonds Dec 2030 Term Treasury ETF 20251215 0 19.87 19.8799 19.85 19.855 2100984 19.6791 down down correct
IBTL.US iShares iBonds Dec 2031 Term Treasury ETF 20251215 0 20.56 20.57 20.53 20.545 1093500 20.3584 down down correct
ICLN.US iShares Global Clean Energy ETF 20251215 0 16.72 16.75 16.54 16.58 1552600 16.452 down down correct
IEF.US iShares 7 20251215 0 96.41 96.505 96.2525 96.27 6117094 95.3709 down down correct
IEI.US iShares 3 20251215 0 119.52 119.6 119.41 119.45 1243173 118.3882 down down correct
IEUS.US iShares MSCI Europe Small 20251215 0 67.87 68.03 67.81 67.82 2400 67.008 down down correct
IFGL.US iShares International Developed Real Estate ETF 20251215 0 22.72 22.73 22.58 22.65 19500 22.65 down down correct
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20251215 0 24.5 24.53 24.292 24.367 18800 24.367 down up incorrect
IGF.US iShares Trust 20251215 0 62.3 62.32 62.04 62.27 679000 61.274 down up incorrect
IGIB.US iShares 5 20251215 0 53.98 53.99 53.8524 53.9 3054133 53.2709 down down correct
IGOV.US iShares International Treasury Bond ETF 20251215 0 42.15 42.3401 42.14 42.24 186760 41.6522 up up correct
IGSB.US iShares 1 20251215 0 52.93 52.96 52.8901 52.92 5100957 52.3275 down up incorrect
IHYF.US Invesco High Yield Bond Factor ETF 20251215 0 22.64 22.66 22.64 22.655 7581 22.2824 up down incorrect
IJT.US iShares S&P Small 20251215 0 146.33 146.76 145.3 145.41 107600 144.989 down down correct
IMCV.US iShares Morningstar Mid 20251215 0 83.83 83.83 83.13 83.54 15900 83 down down correct
INDY.US iShares India 50 ETF 20251215 0 52.41 52.44 52.24 52.28 80300 48.285 down down correct
INFR.US Legg Mason Global Infrastructure ETF 20251215 0 27.67 27.71 27.67 27.675 400 27.1969 up up correct
IPKW.US Invesco International BuyBack Achievers ETF 20251215 0 55.68 55.69 55.395 55.5431 126028 54.8086 down down correct
ISHG.US iShares 1 20251215 0 76.51 76.51 76.065 76.1257 78781 75.032 down down correct
ISTB.US iShares Core 1 20251215 0 48.78 48.8 48.75 48.77 358615 48.2655 down down correct
IUS.US Invesco RAFI Strategic US ETF 20251215 0 57.8 57.8 57.35 57.509 31285 57.2967 down down correct
IUSB.US iShares Core Total USD Bond Market ETF 20251215 0 46.6 46.645 46.55 46.56 3509397 46.0777 down down correct
IUSG.US iShares Core S&P U.S. Growth ETF 20251215 0 167.97 167.97 166.09 166.51 522200 166.247 down down correct
IUSV.US iShares Core S&P U.S. Value ETF 20251215 0 103.83 103.93 103.15 103.46 1016500 102.908 down up incorrect
IXUS.US iShares Core MSCI Total International Stock ETF 20251215 0 85.59 85.59 85.05 85.15 1918600 83.58 down up incorrect
JKI.US iShares Morningstar Mid 20251215 0 83.83 83.83 83.13 83.5365 15939 82.9962 down up incorrect
JOET.US Virtus ETF Trust II 20251215 0 42.77 42.77 42.31 42.35 11100 42.0771 down up incorrect
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20251215 0 76.06 76.06 74.72 74.8039 41558 74.6786 down down correct
KBWB.US Invesco Exchange 20251215 0 85.58 85.99 84.92 85.04 1687489 84.5972 down down correct
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20251215 0 13.9 13.9 13.77 13.86 237198 13.4275 down down correct
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20251215 0 127 127.8799 126.808 127.8799 8888 127.2735 up up correct
KBWR.US Invesco KBW Regional Banking ETF 20251215 0 64.64 64.71 64.17 64.42 4758 63.9708 down down correct
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20251215 0 15.67 15.72 15.58 15.7079 96733 15.3448 up up correct
KRMA.US Global X Conscious Companies ETF 20251215 0 44.53 44.53 44.15 44.2322 4939 43.2774 down down correct
KROP.US Global X Funds 20251215 0 31.1 31.33 31.1 31.2306 1175 30.6149 up up correct
LDEM.US iShares ESG MSCI EM Leaders ETF 20251215 0 59.09 59.09 58.645 58.645 1700 57.371 down down correct
LDSF.US First Trust Exchange 20251215 0 19.11 19.12 19.091 19.103 31800 18.9564 down down correct
LEGR.US First Trust Exchange 20251215 0 58.83 58.88 58.25 58.315 6300 58.315 down down correct
LMBS.US First Trust Low Duration Opportunities ETF 20251215 0 49.93 49.9719 49.8101 49.91 341722 49.5731 down down correct
LRGE.US ClearBridge Large Cap Growth ESG ETF 20251215 0 81.91 81.91 81.176 81.2871 9004 81.1858 down down correct
LVHD.US Legg Mason Low Volatility High Dividend ETF 20251215 0 40.48 40.6711 40.47 40.6561 47530 40.2211 up up correct
MBB.US iShares Trust 20251215 0 95.1 95.23 95.06 95.08 1994439 94.0969 down down correct
MCHI.US iShares MSCI China ETF 20251215 0 61.31 61.46 60.82 60.87 2348500 60.135 down down correct
MDIV.US First Trust Multi 20251215 0 15.87 15.879 15.77 15.82 137497 15.6879 down down correct
MILN.US Global X Millennials Consumer ETF 20251215 0 47.5 47.5 46.995 46.995 4335 46.8965 down down correct
NFTY.US First Trust Exchange 20251215 0 57.1 57.38 56.84 57.1 16200 57.1
NXTG.US First Trust Exchange 20251215 0 107.51 107.55 106.63 106.63 12600 106.63 down down correct
ONEQ.US Fidelity Nasdaq Composite Index ETF 20251215 0 91.9 92.01 90.6808 90.85 212558 90.7026 down down correct
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20251215 0 13.63 13.63 13.525 13.57 6079585 13.0629 down down correct
PDP.US Invesco DWA Momentum ETF 20251215 0 118.07 118.07 116.2 116.32 24700 116.32 down down correct
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20251215 0 20.9 20.9 20.71 20.834 655786 20.5962 down down correct
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20251215 0 105.53 105.53 105.53 105.53 400 105.53
PFF.US iShares Preferred and Income Securities ETF 20251215 0 31.08 31.14 31 31.04 3722923 30.7706 down down correct
PFI.US Invesco DWA Financial Momentum ETF 20251215 0 58.579 58.579 58.07 58.1561 1110 58.03 down down correct
PFM.US Invesco Dividend Achievers ETF 20251215 0 52.24 52.24 51.8899 51.9626 51211 51.7766 down down correct
PGJ.US Invesco Golden Dragon China ETF 20251215 0 29.66 29.73 29.21 29.2106 19815 29.0088 down down correct
PHO.US Invesco Water Resources ETF 20251215 0 72.01 72.01 71.22 71.64 37114 71.5566 down down correct
PID.US Invesco International Dividend Achievers ETF 20251215 0 22.12 22.15 22.02 22.0944 102173 21.9748 down up incorrect
PIE.US Invesco DWA Emerging Markets Momentum ETF 20251215 0 24.53 24.63 24.3919 24.4864 6588 24.2449 down up incorrect
PIO.US Invesco Global Water ETF 20251215 0 44.57 44.57 44.29 44.3556 13682 44.3164 down up incorrect
PIZ.US Invesco DWA Developed Markets Momentum ETF 20251215 0 49.01 49.1364 48.6601 48.87 26653 48.6669 down down correct
PKW.US Invesco BuyBack Achievers ETF 20251215 0 136.39 136.39 135.455 135.8516 19365 135.5769 down down correct
PNQI.US Invesco NASDAQ Internet ETF 20251215 0 54.31 54.31 53.42 53.53 28000 53.53 down down correct
PPH.US VanEck Vectors ETF Trust 20251215 0 101.11 102.82 101.11 102.64 357527 102.3343 up up correct
PRFZ.US Invesco FTSE RAFI US 1500 Small 20251215 0 47.55 47.55 46.9273 46.95 57017 46.8356 down down correct
PRN.US Invesco DWA Industrials Momentum ETF 20251215 0 178.04 178.04 174.35 174.42 7600 174.42 down down correct
PSC.US Principal Exchange 20251215 0 59.57 59.57 58.5166 58.64 68418 58.5596 down down correct
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20251215 0 32.33 32.6251 32.33 32.5454 11735 32.4016 up up correct
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20251215 0 108.25 108.47 108.1812 108.1812 1144 107.8934 down down correct
PSCE.US Invesco S&P SmallCap Energy ETF 20251215 0 45.02 45.02 43.89 44.3636 17564 44.0574 down down correct
PSCF.US Invesco S&P SmallCap Financials ETF 20251215 0 58.945 58.9866 58.8 58.9866 1176 58.692 up up correct
PSCH.US Invesco S&P SmallCap Health Care ETF 20251215 0 46.06 46.08 45.86 45.87 15900 45.87 down down correct
PSCI.US Invesco S&P SmallCap Industrials ETF 20251215 0 156.54 156.54 155.4647 155.4647 4456 153.6804 down down correct
PSCM.US Invesco S&P SmallCap Materials ETF 20251215 0 85.66 85.66 84.2675 84.2675 608 83.9806 down up incorrect
PSCT.US Invesco S&P SmallCap Information Technology ETF 20251215 0 59.43 59.43 58.08 58.08 7000 58.08 down up incorrect
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20251215 0 58.64 58.64 57.62 57.879 613 57.6459 down up incorrect
PSET.US Principal Exchange 20251215 0 76.14 76.19 76.14 76.1663 1796 76.0307 up up correct
PSL.US Invesco Exchange 20251215 0 101.98 101.9994 101.93 101.9994 2430 101.764 up up correct
PTF.US Invesco Exchange 20251215 0 78.74 78.74 75.21 75.26 38200 75.26 down down correct
PTH.US Invesco DWA Healthcare Momentum ETF 20251215 0 52.5427 52.5427 51.89 51.938 7072 50.4046 down down correct
PUI.US Invesco DWA Utilities Momentum ETF 20251215 0 44.44 44.44 44.28 44.4097 3703 44.1555 down up incorrect
PXI.US Invesco DWA Energy Momentum ETF 20251215 0 46.12 46.12 45.89 46.1148 1390 45.8794 down up incorrect
PY.US Principal Exchange 20251215 0 53.0547 53.18 52.95 53.1339 9059 52.8514 up down incorrect
PYZ.US Invesco DWA Basic Materials Momentum ETF 20251215 0 111.04 111.04 109.9051 109.9051 1455 109.753 down down correct
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20251215 0 59.33 59.44 59.22 59.36 1700 59.36 up up correct
QAT.US iShares MSCI Qatar ETF 20251215 0 19.12 19.12 18.96 19.01 12000 18.783 down down correct
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20251215 0 45.74 45.77 44.85 44.85 46700 44.85 down down correct
QCLR.US Global X NASDAQ 100® Collar 95 20251215 0 32.5 32.5 32.33 32.359 11000 28.2393 down down correct
QQEW.US First Trust NASDAQ 20251215 0 143.81 144.01 142.66 142.93 42600 142.93 down down correct
QQJG.US Invesco ESG NASDAQ Next Gen 100 ETF 20251215 0 28.0401 28.0401 27.9174 27.9174 1649 24.5672 down down correct
QQMG.US Invesco ESG NASDAQ 100 ETF 20251215 0 42.61 42.61 42 42.043 25100 41.9985 down down correct
QQQ.US Invesco QQQ Trust Series 1 20251215 0 618.37 618.42 609.32 610.54 49538199 609.7543 down down correct
QQQA.US ProShares Trust 20251215 0 50.05 50.05 49.49 49.493 2700 49.4901 down down correct
QQQJ.US Invesco NASDAQ Next Gen 100 ETF 20251215 0 37.27 37.2782 36.82 36.8422 149739 36.7772 down down correct
QQQM.US Invesco NASDAQ 100 ETF 20251215 0 254.58 254.595 250.876 251.36 5671603 251.0405 down down correct
QQXT.US First Trust NASDAQ 20251215 0 99.8 99.94 99.33 99.84 47800 99.84 up up correct
QRMI.US Global X NASDAQ 100® Risk Managed Income ETF 20251215 0 16 16.015 15.94 16.005 16600 15.5281 up up correct
QTEC.US First Trust Exchange 20251215 0 235.34 235.7 231.58 231.81 159600 231.81 down down correct
QTR.US Global X NASDAQ 100 Tail Risk ETF 20251215 0 35.96 35.96 35.814 35.814 2200 30.2627 down up incorrect
QYLD.US Global X NASDAQ 100 Covered Call ETF 20251215 0 17.56 17.57 17.56 17.56 3492623 17.0385
QYLG.US Global X Funds 20251215 0 30.08 30.08 29.84 29.89 69700 26.7025 down up incorrect
RDVY.US First Trust Rising Dividend Achievers ETF 20251215 0 70.44 70.545 69.99 70.19 1641000 70.19 down up incorrect
REIT.US ALPS Active REIT ETF 20251215 0 26.54 26.64 26.49 26.63 6000 26.422 up down incorrect
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20251215 0 79.63 79.642 79.508 79.508 2000 79.508 down down correct
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20251215 0 78.33 78.33 77.853 77.853 1600 77.853 down down correct
RFEU.US First Trust RiverFront Dynamic Europe ETF 20251215 0 74.19 74.19 74.118 74.118 200 74.118 down down correct
RING.US iShares MSCI Global Gold Miners ETF 20251215 0 74.18 74.18 71.97 72.82 245100 72.443 down down correct
RNEM.US First Trust Exchange 20251215 0 55.193 55.193 55.193 55.193 200 55.193
RNMC.US First Trust Mid Cap US Equity Select ETF 20251215 0 36.4135 36.4135 36.06 36.2295 10711 36.2295 down down correct
RNRG.US Global X Renewable Energy Producers ETF 20251215 0 33.7 33.7 33.4876 33.4876 2407 33.1128 down down correct
RNSC.US First Trust Small Cap US Equity Select ETF 20251215 0 30.98 31.0273 30.9128 30.9128 1020 30.9128 down down correct
ROBT.US First Trust Exchange 20251215 0 53.29 53.35 52.085 52.094 60800 52.094 down down correct
RTH.US VanEck Vectors ETF Trust 20251215 0 256.21 256.21 254.695 254.9816 2357 252.5406 down down correct
SARK.US Tuttle Capital Short Innovation ETF 20251215 0 29.66 30.34 29.49 30.31 1251566 30.31 up up correct
SCZ.US iShares MSCI EAFE Small 20251215 0 78.32 78.46 77.96 78.15 772600 76.653 down down correct
SDG.US iShares MSCI Global Impact ETF 20251215 0 85.2 85.22 84.87 84.987 7500 84.135 down down correct
SDVY.US First Trust Exchange 20251215 0 39.45 39.45 39.085 39.19 1149600 39.19 down down correct
SHV.US iShares Short Treasury Bond ETF 20251215 0 110.32 110.32 110.31 110.32 2454964 109.3204
SHY.US iShares Trust 20251215 0 82.93 82.94 82.9 82.92 5252379 82.1956 down down correct
SKOR.US FlexShares Credit 20251215 0 49.14 49.16 49.08 49.115 56082 48.5514 down down correct
SKYU.US ProShares Ultra Cloud Computing 20251215 0 37.1 37.1 36.614 36.614 500 36.4971 down down correct
SKYY.US First Trust Exchange 20251215 0 132.15 132.15 129.4 129.42 86700 129.42 down down correct
SLQD.US iShares Trust 20251215 0 50.74 50.75 50.71 50.735 162063 50.1962 down down correct
SLVO.US Credit Suisse X 20251215 0 100.25 100.95 99.67 100.72 82600 85.3867 up up correct
SMH.US VanEck Vectors Semiconductor ETF 20251215 0 358.13 359.2 352.19 352.9 5605800 351.8053 down down correct
SNSR.US Global X Internet of Things ETF 20251215 0 38.13 38.34 37.73 37.73 7544 37.5784 down down correct
SOCL.US Global X Funds 20251215 0 54.81 54.81 54.1368 54.1368 2632 54.0116 down down correct
SOXQ.US Invesco PHLX Semiconductor ETF 20251215 0 56.03 56.18 54.94 55.09 1262800 55.0286 down down correct
SOXX.US iShares Semiconductor ETF 20251215 0 302.6 303.5 297.23 298.01 5241800 297.574 down up incorrect
SPC.US CrossingBridge Pre 20251215 0 21.8 21.8 21.75 21.75 342 19.0505 down up incorrect
SPRX.US Spear Alpha ETF 20251215 0 38.95 38.95 36.69 36.72 162300 36.72 down up incorrect
SQLV.US Legg Mason ETF Investment Trust 20251215 0 44.272 44.272 44.05 44.1043 4377 44.1043 down up incorrect
SQQQ.US ProShares Trust 20251215 0 68.88 72 68.88 71.59 43859900 69.9871 up up correct
SRET.US Global X SuperDividend REIT ETF 20251215 0 21.63 21.74 21.6 21.68 52889 21.2487 up up correct
SUSB.US iShares ESG 1 20251215 0 25.26 25.26 25.24 25.245 112284 24.9625 down down correct
SUSC.US iShares ESG USD Corporate Bond ETF 20251215 0 23.41 23.4295 23.3612 23.385 126708 23.1278 down down correct
SUSL.US iShares ESG MSCI USA Leaders ETF 20251215 0 121.3 121.49 120.57 120.927 25500 120.572 down down correct
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20251215 0 98 98 96.51 96.83 152300 96.83 down down correct
TLT.US iShares 20+ Year Treasury Bond ETF 20251215 0 87.72 87.88 87.39 87.4 28611800 86.442 down down correct
TQQQ.US ProShares UltraPro QQQ 20251215 0 54.06 54.06 51.72 52.02 98696300 51.9387 down down correct
TUR.US iShares Inc. 20251215 0 35.33 35.46 35.24 35.29 76600 34.931 down down correct
UAE.US iShares MSCI UAE ETF 20251215 0 19.46 19.46 19.284 19.38 167700 19.192 down down correct
UCRD.US VictoryShares ESG Corporate Bond ETF 20251215 0 21.64 21.64 21.615 21.615 100 21.5261 down down correct
UCYB.US ProShares Ultra Nasdaq Cybersecurity 20251215 0 54.916 54.916 54.916 54.916 100 54.5389
UFO.US Procure ETF Trust II 20251215 0 38.81 39.18 37.28 37.38 156600 37.2935 down up incorrect
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20251215 0 51.89 51.9068 51.77 51.81 935217 51.2127 down up incorrect
USMC.US Principal U.S. Mega 20251215 0 68.68 68.68 68.18 68.3131 108689 68.1745 down up incorrect
USOI.US Credit Suisse X 20251215 0 47.51 47.51 47.03 47.166 82900 45.3225 down down correct
USXF.US iShares ESG Advanced MSCI USA ETF 20251215 0 57.72 57.72 57.108 57.172 42300 56.994 down down correct
VCIT.US Vanguard Intermediate 20251215 0 83.89 83.94 83.72 83.79 7426595 82.829 down up incorrect
VCLT.US Vanguard Long 20251215 0 76.12 76.28 75.89 75.97 3609193 74.9686 down up incorrect
VCSH.US Vanguard Scottsdale Funds 20251215 0 79.8 79.82 79.73 79.76 5933586 78.8979 down down correct
VGIT.US Vanguard Intermediate 20251215 0 60.02 60.07 59.96 59.99 2683511 59.4341 down down correct
VGLT.US Vanguard Scottsdale Funds 20251215 0 55.975 56.07 55.8 55.82 2025695 55.2133 down down correct
VGSH.US Vanguard Short 20251215 0 58.8 58.82 58.79 58.8 2795772 58.2576
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20251215 0 92.09 92.295 91.755 92.03 203103 91.4942 down down correct
VMBS.US Vanguard Mortgage 20251215 0 47.01 47.1055 47.01 47.04 1576749 46.5601 up up correct
VNQI.US Vanguard Global ex 20251215 0 47.64 47.675 47.38 47.5 213825 45.3445 down down correct
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20251215 0 310.66 310.8764 308.11 308.67 93320 307.7993 down down correct
VONG.US Vanguard Scottsdale Funds 20251215 0 122 122.11 120.47 120.73 2891680 120.5934 down down correct
VONV.US Vanguard Scottsdale Funds 20251215 0 93.35 93.4 92.75 93.1 885305 92.6053 down down correct
VPN.US Global X Funds 20251215 0 21.22 21.26 20.66 20.68 534112 20.5478 down down correct
VRIG.US Invesco Actively Managed Exchange 20251215 0 25.14 25.14 25.13 25.14 318084 24.8486
VSDA.US VictoryShares Dividend Accelerator ETF 20251215 0 53.63 53.63 53.3711 53.5697 12902 53.4774 down down correct
VSMV.US VictoryShares US Multi 20251215 0 55.47 55.4868 55.37 55.4561 5555 55.4005 down up incorrect
VTC.US Vanguard Scottsdale Funds 20251215 0 77.81 77.9083 77.62 77.68 943173 76.763 down up incorrect
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20251215 0 303.14 303.14 300 300.86 26698 299.9687 down up incorrect
VTIP.US Vanguard Malvern Funds 20251215 0 50.14 50.16 50.11 50.11 2171702 49.3991 down up incorrect
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20251215 0 245.32 245.32 240.2837 240.2837 13487 239.6194 down up incorrect
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20251215 0 103.33 103.37 101.785 101.84 2132435 101.4367 down down correct
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20251215 0 165.92 165.92 164.28 164.5813 9387 163.7245 down down correct
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20251215 0 67.63 67.66 67.54 67.6 896645 66.6336 down down correct
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20251215 0 76.215 76.24 75.755 75.87 6599119 74.5016 down down correct
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20251215 0 90.13 90.13 89.735 89.99 1001455 89.0472 down down correct
WCBR.US WisdomTree Trust 20251215 0 29.15 29.15 28.404 28.404 17600 28.404 down down correct
WOOD.US iShares Global Timber & Forestry ETF 20251215 0 71.72 71.79 71.29 71.69 11700 70.635 down down correct
XT.US iShares Exponential Technologies ETF 20251215 0 75.33 75.36 74.84 74.857 51900 69.525 down down correct
YLCO.US Global X YieldCo & Renewable Energy Income ETF 20251215 0 33.7 33.7 33.4876 33.4876 2407 33.1128 down down correct
YLDE.US ClearBridge Dividend Strategy ESG ETF 20251215 0 54.73 54.76 54.398 54.5622 10296 53.501 down down correct

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