CollectAI

close-nasdaq_etfs

2022/11/29

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20221129 0 49.02 49.25 48.9759 49.19 714 49.19 up up correct
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20221129 0 64.45 64.72 64.31 64.55 538616 63.7862 up up correct
ACWI.US iShares Trust 20221129 0 87.31 87.62 86.865 87.19 3482360 86.5207 down up incorrect
ACWX.US iShares MSCI ACWI ex U.S. ETF 20221129 0 45.99 46.21 45.8635 45.99 1492561 45.6133
ADRE.US Invesco BLDRS Emerging Markets 50 ADR Index Fund 20221129 0 37.94 38.04 37.9 37.9 5300 37.9 down down correct
AGNG.US Global X Aging Population ETF 20221129 0 25.87 25.89 25.83 25.89 9900 25.89 up up correct
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20221129 0 46.07 46.07 45.99 46.02 30759 43.4138 down down correct
AIA.US iShares Trust 20221129 0 55.73 56.06 55.66 55.78 102318 54.8726 up up correct
AIQ.US Global X Artificial Intelligence & Technology ETF 20221129 0 20.74 20.78 20.5 20.57 12700 20.57 down down correct
AIRR.US First Trust Exchange 20221129 0 46 46.08 45.53 45.53 37800 45.53 down down correct
ALTY.US Global X Funds 20221129 0 11.35 11.35 11.24 11.28 15665 11.2142 down down correct
ANGL.US VanEck Vectors ETF Trust 20221129 0 26.92 27.11 26.91 27.1 1106500 26.9965 up up correct
AQWA.US Global X Funds 20221129 0 14.099 14.099 14.055 14.09 1400 14.09 down down correct
ASET.US FlexShares Real Assets Allocation Index Fund 20221129 0 30.58 30.65 30.52 30.628 2000 30.628 up up correct
BBH.US VanEck Vectors Biotech ETF 20221129 0 165.02 165.02 163.36 163.66 19900 163.66 down down correct
BFIT.US Global X Health & Wellness ETF 20221129 0 20.93 20.93 20.84 20.849 1200 20.849 down down correct
BGRN.US iShares Trust 20221129 0 46.1118 46.16 46.0849 46.12 88196 45.9886 up down incorrect
BIB.US ProShares Ultra Nasdaq Biotechnology 20221129 0 58.74 59.04 58.1 58.4 8000 58.4 down down correct
BICK.US First Trust BICK Index Fund 20221129 0 25.42 25.99 25.42 25.99 3200 25.99 up up correct
BIS.US ProShares UltraShort Nasdaq Biotechnology 20221129 0 19.73 19.87 19.71 19.86 7800 19.86 up up correct
BJK.US VanEck Vectors Gaming ETF 20221129 0 38.69 38.93 38.68 38.91 3700 38.91 up up correct
BKCH.US Global X Blockchain ETF 20221129 0 3.97 3.98 3.88 3.91 136800 3.91 down down correct
BLCN.US Siren ETF Trust 20221129 0 22.89 23.06 22.75 22.77 10500 22.77 down down correct
BND.US Vanguard Bond Index Funds 20221129 0 72.2 72.38 72.16 72.2 5437600 72.0363
BNDW.US Vanguard Total World Bond ETF 20221129 0 68.22 68.33 68.18 68.26 69300 68.1386 up down incorrect
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20221129 0 48.84 48.98 48.84 48.92 2941700 48.8602 up up correct
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20221129 0 20.84 20.96 20.66 20.68 673300 20.68 down down correct
BSBE.US Invesco BulletShares (R) 2022 USD Emerging Markets Debt ETF 20221129 0 23.92 23.937 23.92 23.9204 3402 23.7678 up up correct
BSCE.US Invesco BulletShares 2023 USD Emerging Markets Debt ETF 20221129 0 23.34 23.34 23.32 23.33 3419 23.33 down down correct
BSCM.US Invesco BulletShares 2022 Corporate Bond ETF 20221129 0 21.23 21.23 21.22 21.22 927022 21.1311 down down correct
BSCN.US Invesco BulletShares 2023 Corporate Bond ETF 20221129 0 20.93 20.945 20.92 20.93 1107900 20.93
BSCO.US Invesco Exchange 20221129 0 20.45 20.45 20.42 20.43 729400 20.43 down down correct
BSCP.US Invesco BulletShares 2025 Corporate Bond ETF 20221129 0 20.11 20.129 20.082 20.1 802600 20.1 down down correct
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20221129 0 18.93 18.95 18.9 18.91 401500 18.91 down down correct
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20221129 0 18.98 18.99 18.95 18.96 126400 18.96 down down correct
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20221129 0 19.57 19.61 19.56 19.59 66000 19.59 up up correct
BSCT.US Invesco BulletShares 2029 Corporate Bond ETF 20221129 0 17.79 17.81 17.765 17.78 39700 17.78 down down correct
BSCU.US Invesco BulletShares 2030 Corporate Bond ETF 20221129 0 16.03 16.04 16 16 26900 16 down down correct
BSCV.US Invesco BulletShares 2031 Corporate Bond ETF 20221129 0 15.85 15.85 15.815 15.82 11000 15.82 down down correct
BSDE.US Invesco BulletShares (R) 2024 Emerging Markets Debt ETF 20221129 0 24.04 24.04 24.03 24.04 2300 24.04
BSJM.US Invesco BulletShares 2022 High Yield Corporate Bond ETF 20221129 0 22.04 22.08 22.04 22.05 46413 21.9791 up down incorrect
BSJN.US Invesco BulletShares 2023 High Yield Corporate Bond ETF 20221129 0 23.29 23.38 23.29 23.36 202200 23.36 up up correct
BSJO.US Invesco BulletShares 2024 High Yield Corporate Bond ETF 20221129 0 22.1 22.25 22.1 22.22 326100 22.22 up up correct
BSJP.US Invesco BulletShares 2025 High Yield Corporate Bond ETF 20221129 0 22.16 22.26 22.12 22.24 214600 22.24 up up correct
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20221129 0 22.58 22.69 22.56 22.67 53900 22.67 up up correct
BSJR.US Invesco BulletShares 2027 High Yield Corporate Bond ETF 20221129 0 21.39 21.46 21.389 21.45 14100 21.45 up up correct
BSJS.US Invesco BulletShares 2028 High Yield Corporate Bond ETF 20221129 0 20.81 20.89 20.797 20.854 11200 20.854 up down incorrect
BSJT.US Invesco BulletShares 2029 High Yield Corporate Bond ETF 20221129 0 20.1 20.1 20.1 20.1 100 20.1
BSMM.US Invesco Exchange 20221129 0 25.31 25.36 25.27 25.34 27100 25.2993 up down incorrect
BSMN.US Invesco Exchange 20221129 0 25.17 25.19 25.129 25.18 43500 25.18 up down incorrect
BSMO.US Invesco Exchange 20221129 0 24.75 24.81 24.721 24.756 33300 24.756 up up correct
BSMP.US Invesco Exchange 20221129 0 24.32 24.39 24.28 24.328 29300 24.328 up up correct
BSMQ.US Invesco Exchange 20221129 0 23.47 23.53 23.41 23.5 12700 23.5 up up correct
BSMR.US Invesco Exchange 20221129 0 23.41 23.54 23.37 23.485 53000 23.485 up up correct
BSMS.US Invesco Exchange 20221129 0 23.11 23.25 23.095 23.22 37600 23.22 up up correct
BSMT.US Invesco Exchange 20221129 0 22.769 22.795 22.747 22.794 2900 22.794 up up correct
BSMU.US Invesco BulletShares 2030 Municipal Bond ETF 20221129 0 21.54 21.61 21.54 21.59 3200 21.59 up up correct
BSMV.US Invesco BulletShares 2031 Municipal Bond ETF 20221129 0 20.7 20.71 20.68 20.7 13300 20.7
BTEC.US Principal Healthcare Innovators Index ETF 20221129 0 32.9 33.331 32.9 32.98 3100 32.98 up up correct
BUG.US Global X Funds 20221129 0 22.98 23.065 22.76 22.82 142700 22.82 down up incorrect
CACG.US Legg Mason ETF Investment Trust 20221129 0 36.75 36.75 36.42 36.547 5400 36.547 down up incorrect
CARZ.US First Trust NASDAQ Global Auto Index Fund 20221129 0 44.22 44.49 44.12 44.12 600 44.12 down down correct
CATH.US Global X S&P 500 Catholic Values ETF 20221129 0 48.35 48.49 48.055 48.26 20700 48.26 down down correct
CDC.US Victory Portfolios II 20221129 0 63.99 64.17 63.89 64.14 71093 63.6118 up up correct
CDL.US Victory Portfolios II 20221129 0 59.88 60.276 59.85 60.2435 55873 59.7868 up up correct
CEFA.US Global X S&P Catholic Values Developed ex 20221129 0 26.1 26.1114 26.0921 26.1114 1001 26.1114 up up correct
CEY.US VictoryShares Emerging Market High Div Volatility Wtd ETF 20221129 0 18.51 18.51 18.44 18.44 100 18.44 down down correct
CFA.US VictoryShares US 500 Volatility Wtd ETF 20221129 0 69.404 69.615 69.23 69.47 14524 69.2283 up up correct
CFO.US Victory Portfolios II 20221129 0 67.94 68.095 67.8723 67.91 15806 66.1402 down up incorrect
CHB.US Global X China Biotech Innovation ETF 20221129 0 9.4 9.55 9.4 9.54 1410 9.54 up down incorrect
CHNA.US ETF Series Solutions 20221129 0 17.54 17.738 17.54 17.738 400 17.738 up up correct
CIBR.US First Trust Exchange 20221129 0 40.51 40.62 40.16 40.22 496800 40.22 down down correct
CID.US VictoryShares International High Div Volatility Wtd ETF 20221129 0 29.29 29.29 29.29 29.29 53 29.0968
CIL.US Victory Portfolios II 20221129 0 36.976 37.0045 36.976 37.0045 606 36.9925 up up correct
CIZ.US VictoryShares Developed Enhanced Volatility Wtd ETF 20221129 0 30.82 30.9254 30.56 30.56 2644 30.4708 down down correct
CLOU.US Global X Funds 20221129 0 16 16.115 15.8 15.83 331700 15.83 down up incorrect
CLRG.US IndexIQ ETF Trust 20221129 0 32.017 32.017 32.017 32.017 0 32.017
CNCR.US Loncar Cancer Immunotherapy ETF 20221129 0 14.426 14.432 14.351 14.351 2000 14.351 down up incorrect
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20221129 0 37.06 37.3119 36.7828 37.08 437414 28.3379 up up correct
CSA.US Victory Portfolios II 20221129 0 60.6101 60.6101 60.6101 60.6101 2 60.3855
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20221129 0 53.77 54.1 53.77 54.01 24872 53.4837 up up correct
CSF.US VictoryShares US Discovery Enhanced Volatility Wtd ETF 20221129 0 57.73 57.84 57.55 57.82 8979 57.5223 up up correct
CSML.US IQ Chaikin U.S. Small Cap ETF 20221129 0 33.09 33.19 33.09 33.14 2500 33.14 up up correct
CTEC.US Global X Funds 20221129 0 15.83 15.96 15.71 15.76 136200 15.76 down up incorrect
CXSE.US WisdomTree Trust 20221129 0 32.55 32.86 32.45 32.6 53700 32.6 up up correct
DALI.US First Trust Dorsey Wright DALI 1 ETF 20221129 0 25.11 25.12 25.04 25.09 9100 25.09 down down correct
DAPP.US VanEck Vectors ETF Trust 20221129 0 3.3 3.32 3.25 3.27 59600 3.27 down up incorrect
DAX.US Global X DAX Germany ETF 20221129 0 25.84 25.88 25.67 25.81 39000 25.81 down down correct
DDI.US DoubleDown Interactive Co. Ltd. American Depository Shares 20221129 0 8.5 9 8.5 8.9 10800 8.9 up up correct
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20221129 0 30.19 30.33 30.16 30.313 8900 30.313 up up correct
DEMZ.US Democratic Large Cap Core ETF 20221129 0 24.95 24.95 24.91 24.91 300 24.91 down down correct
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20221129 0 21.3 21.42 21.3 21.42 15200 21.42 up up correct
DGRS.US WisdomTree Trust 20221129 0 42.21 42.42 42.2 42.28 34800 42.28 up up correct
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20221129 0 61.88 61.95 61.44 61.8 526900 61.8 down down correct
DMXF.US iShares ESG Advanced MSCI EAFE Index ETF 20221129 0 54.46 54.819 54.43 54.43 83600 54.1237 down down correct
DRIV.US Global X Funds 20221129 0 22.04 22.235 22 22.07 118100 22.07 up up correct
DSLV.US VelocityShares 3x Inverse Silver ETN Linked to the S&P GSCI Silver Index ER 20221129 0 1.0321 1.0321 1.0321 1.0321 0 1.0321
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20221129 0 23.63 23.63 23.63 23.63 200 23.63
DVOL.US First Trust Exchange 20221129 0 26.7815 26.79 26.69 26.7843 1980 26.7843 up down incorrect
DVY.US iShares Trust 20221129 0 123.14 123.61 122.75 123.55 512806 122.5117 up up correct
DWAS.US Invesco DWA SmallCap Momentum ETF 20221129 0 76.25 76.7 75.98 75.98 18300 75.98 down down correct
DWAW.US AdvisorShares Trust 20221129 0 32.31 32.31 32.15 32.263 3200 32.263 down down correct
DWEQ.US AdvisorShares Trust 20221129 0 20.256 20.256 20.256 20.256 100 20.256
DWMC.US AdvisorShares Trust 20221129 0 32.925 32.925 32.82 32.92 1300 32.92 down up incorrect
DWSH.US AdvisorShares Dorsey Wright Short ETF 20221129 0 9.56 9.58 9.46 9.49 35300 9.49 down up incorrect
DWUS.US AdvisorShares Trust 20221129 0 34.054 34.054 34.054 34.054 0 34.054
DXGE.US WisdomTree Germany Hedged Equity Fund 20221129 0 33.33 33.33 33.33 33.33 17 33.33
DXJS.US WisdomTree Trust 20221129 0 46.29 46.29 46.29 46.29 200 46.29
EBIZ.US Global X Funds 20221129 0 16.29 16.36 16.23 16.24 2800 16.24 down down correct
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20221129 0 18.835 18.93 18.83 18.875 14400 18.875 up up correct
EDOC.US Global X Telemedicine & Digital Health ETF 20221129 0 11.69 11.77 11.64 11.66 10000 11.66 down down correct
EDUT.US Global X Education ETF 20221129 0 7.0368 7.0368 7.0368 7.0368 26 7.0368
EEMA.US iShares MSCI Emerging Markets Asia ETF 20221129 0 63.17 63.46 63 63.2 30067 62.4362 up down incorrect
EFAS.US Global X MSCI SuperDividend EAFE ETF 20221129 0 13.33 13.33 13.33 13.33 94 13.2507
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20221129 0 85.33 85.6 85.1 85.46 4721769 85.1266 up up correct
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20221129 0 61.05 61.05 61.05 61.05 700 61.05
EMIF.US iShares Emerging Markets Infrastructure ETF 20221129 0 21.23 21.23 21.18 21.18 1782 20.8416 down down correct
EMXC.US iShares MSCI Emerging Markets ex China ETF 20221129 0 49.66 49.84 49.56 49.67 384072 48.8128 up up correct
EMXF.US iShares Trust 20221129 0 34.47 34.47 34.33 34.39 23900 33.7703 down down correct
ENZL.US iShares MSCI New Zealand ETF 20221129 0 46.99 47.2699 46.9601 47 3114 46.769 up up correct
EQRR.US ProShares Equities for Rising Rates ETF 20221129 0 52.95 53.58 52.95 53.13 4900 53.13 up up correct
ESGD.US iShares ESG Aware MSCI EAFE ETF 20221129 0 66.06 66.51 66 66.12 410147 65.8165 up up correct
ESGE.US iShares ESG Aware MSCI EM ETF 20221129 0 30.52 30.7 30.495 30.55 898705 30.0251 up up correct
ESGU.US iShares ESG Aware MSCI USA ETF 20221129 0 87.88 88.185 87.34 87.74 747009 87.3929 down down correct
ESMV.US iShares ESG MSCI USA Min Vol Factor ETF 20221129 0 23.11 23.131 23.11 23.131 100 23.0313 up up correct
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20221129 0 43.7 44.16 43.56 43.63 17600 43.63 down down correct
EUFN.US iShares MSCI Europe Financials ETF 20221129 0 17.28 17.41 17.24 17.32 1036708 17.2488 up up correct
EWEB.US Global X Emerging Markets Internet & E 20221129 0 6.759 6.759 6.57 6.64 1000 6.64 down down correct
EWJV.US iShares Trust 20221129 0 24.38 24.48 24.352 24.38 23700 24.1161
EWZS.US iShares MSCI Brazil Small 20221129 0 12.37 12.62 12.34 12.53 40260 12.1824 up up correct
FAAR.US First Trust Exchange 20221129 0 31.09 31.11 30.82 30.99 22866 29.2272 down down correct
FAB.US First Trust Exchange 20221129 0 71.14 71.55 71.13 71.55 10846 71.55 up up correct
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20221129 0 99.62 99.62 99.1 99.14 2400 99.14 down down correct
FALN.US iShares Fallen Angels USD Bond ETF 20221129 0 24.5 24.64 24.47 24.61 1116436 24.5066 up up correct
FBZ.US First Trust Brazil AlphaDEX Fund 20221129 0 10.6 10.82 10.6 10.72 11300 10.72 up up correct
FCA.US First Trust Exchange 20221129 0 22.61 22.69 22.57 22.59 700 22.59 down down correct
FCAL.US First Trust Exchange 20221129 0 48.06 48.41 48.05 48.26 16300 48.26 up down incorrect
FCEF.US First Trust CEF Income Opportunity ETF 20221129 0 19.93 19.93 19.85 19.87 1073 19.7526 down down correct
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20221129 0 32.4 32.455 32.1501 32.27 25341 32.2256 down up incorrect
FDIV.US First Trust Strategic Income ETF 20221129 0 44 44.12 43.96 44.08 11948 44.08 up up correct
FDNI.US First Trust Dow Jones International Internet ETF 20221129 0 21.02 21.2 20.61 20.83 63900 20.83 down down correct
FDT.US First Trust Exchange 20221129 0 48.19 48.55 48 48 24400 48 down down correct
FDTS.US First Trust Developed Markets ex 20221129 0 37.9 37.95 37.84 37.95 1500 37.95 up up correct
FEM.US First Trust Emerging Markets AlphaDEX Fund 20221129 0 20.87 21.03 20.87 20.94 93400 20.94 up up correct
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20221129 0 25.77 25.89 25.66 25.87 17600 25.87 up up correct
FEMS.US First Trust Exchange 20221129 0 37.48 37.64 37.4 37.54 19200 37.54 up up correct
FEP.US First Trust Europe AlphaDEX Fund 20221129 0 31.94 32.13 31.91 31.97 20500 31.97 up up correct
FEUZ.US First Trust Exchange 20221129 0 35.13 35.36 35.12 35.34 5800 35.34 up up correct
FEX.US First Trust Large Cap Core AlphaDEX Fund 20221129 0 82.78 83.29 82.7 83 34200 83 up up correct
FGM.US First Trust Germany AlphaDEX Fund 20221129 0 35 35 35 35 100 35
FICS.US First Trust International Developed Cap Strength ETF 20221129 0 29.52 29.53 29.36 29.378 12200 29.378 down down correct
FID.US First Trust S&P International Dividend Aristocrats ETF 20221129 0 15.19 15.27 15.16 15.2 12300 15.2 up up correct
FINX.US Global X FinTech ETF 20221129 0 19.58 19.85 19.531 19.55 202500 19.55 down down correct
FIXD.US First Trust Exchange 20221129 0 44.11 44.11 43.77 43.82 601200 43.82 down up incorrect
FJP.US First Trust Japan AlphaDEX Fund 20221129 0 42.14 42.23 42.07 42.07 1700 42.07 down down correct
FKU.US First Trust United Kingdom AlphaDEX Fund 20221129 0 31.92 31.92 31.87 31.87 2700 31.87 down down correct
FLN.US First Trust Latin America AlphaDEX Fund 20221129 0 16.94 17.03 16.91 17.03 7600 17.03 up up correct
FMB.US First Trust Managed Municipal ETF 20221129 0 50.1 50.29 50.04 50.26 307700 50.26 up up correct
FMHI.US First Trust Exchange 20221129 0 46.38 46.46 46.3 46.46 123700 46.46 up up correct
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20221129 0 44.54 44.91 44.51 44.91 6400 44.91 up up correct
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20221129 0 91.61 92.1 91.53 92.03 93700 92.03 up down incorrect
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20221129 0 59.38 59.61 59.33 59.48 5900 59.48 up up correct
FPA.US First Trust Asia Pacific Ex 20221129 0 25.2433 25.79 25.2433 25.79 511 25.79 up up correct
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20221129 0 19.94 19.94 19.89 19.89 200 19.89 down down correct
FPXI.US First Trust International Equity Opportunities ETF 20221129 0 38.21 38.51 38.21 38.32 44000 38.32 up up correct
FSZ.US First Trust Switzerland AlphaDEX Fund 20221129 0 53.45 53.57 53.03 53.03 2300 53.03 down down correct
FTA.US First Trust Large Cap Value AlphaDEX Fund 20221129 0 67.65 68.19 67.61 67.97 84000 67.97 up up correct
FTAG.US First Trust Exchange 20221129 0 30.55 30.58 30.55 30.58 400 30.58 up up correct
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20221129 0 95.69 96.02 95.45 95.92 45600 95.92 up up correct
FTCS.US First Trust Capital Strength ETF 20221129 0 76.66 76.77 76.16 76.6 296000 76.6 down down correct
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20221129 0 26.56 26.6941 26.48 26.55 820693 24.0325 down down correct
FTHI.US First Trust BuyWrite Income ETF 20221129 0 20 20 19.79 19.82 27500 19.82 down down correct
FTLB.US First Trust Hedged BuyWrite Income ETF 20221129 0 18.4 18.4 18.29 18.4 3186 18.4
FTRI.US First Trust Exchange 20221129 0 14.07 14.17 14.06 14.16 140900 14.16 up up correct
FTSL.US First Trust Senior Loan Fund 20221129 0 44.96 45.11 44.91 44.97 442600 44.97 up up correct
FTSM.US First Trust Enhanced Short Maturity ETF 20221129 0 59.49 59.51 59.49 59.51 1300700 59.351 up up correct
FTXD.US First Trust Nasdaq Retail ETF 20221129 0 23.92 24.07 23.92 24.07 255 24.07 up down incorrect
FTXG.US First Trust Nasdaq Food & Beverage ETF 20221129 0 27.83 27.83 27.609 27.79 40000 27.79 down down correct
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20221129 0 27.4 27.515 27.29 27.38 6800 27.38 down down correct
FTXL.US First Trust Nasdaq Semiconductor ETF 20221129 0 55.37 55.924 54.99 55.28 6500 55.28 down up incorrect
FTXN.US First Trust Nasdaq Oil & Gas ETF 20221129 0 29.8 30.22 29.69 29.94 73500 29.94 up up correct
FTXO.US First Trust Nasdaq Bank ETF 20221129 0 28.39 28.515 28.36 28.51 10200 28.51 up up correct
FTXR.US First Trust Nasdaq Transportation ETF 20221129 0 27.2 27.34 27.13 27.33 8300 27.33 up up correct
FV.US First Trust Dorsey Wright Focus 5 ETF 20221129 0 48.27 48.71 48.178 48.26 357800 48.26 down down correct
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20221129 0 35.58 35.72 35.56 35.621 45000 35.621 up down incorrect
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20221129 0 57.89 58.39 57.89 57.95 12400 57.95 up up correct
FYT.US First Trust Small Cap Value AlphaDEX Fund 20221129 0 46.94 47.16 46.94 47.11 10000 47.11 up down incorrect
FYX.US First Trust Exchange 20221129 0 82.02 82.4 81.87 82.23 58300 82.23 up up correct
GENY.US Principal Millennials Index ETF 20221129 0 38.02 38.02 38.012 38.012 1200 38.012 down down correct
GET.US Getnet Adquirência e Serviços para Meios de Pagamento S.A. 20221129 0 1.69 1.76 1.69 1.74 10500 1.74 up up correct
GIGE.US SoFi Gig Economy ETF 20221129 0 13.21 13.24 13.1884 13.1884 2593 13.1884 down down correct
GLDI.US Credit Suisse X 20221129 0 147.35 147.77 147.33 147.33 2100 147.33 down down correct
GNMA.US iShares GNMA Bond ETF 20221129 0 43.8 43.92 43.71 43.788 167605 43.6204 down down correct
GNOM.US Global X Genomics & Biotechnology ETF 20221129 0 12.88 13.03 12.77 12.78 97600 12.78 down up incorrect
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20221129 0 90.92 91.3 90.41 90.98 116100 90.98 up up correct
GXTG.US Global X Funds 20221129 0 24.98 25.23 24.96 24.96 15800 24.96 down down correct
HERD.US Pacer Cash Cows Fund of Funds ETF 20221129 0 33.46 33.599 33.37 33.515 28900 33.515 up up correct
HERO.US Global X Funds 20221129 0 18.44 18.625 18.44 18.47 19000 18.47 up up correct
HEWG.US iShares Trust 20221129 0 28.06 28.18 28.05 28.17 8100 28.17 up up correct
HLAL.US Wahed FTSE USA Shariah ETF 20221129 0 36.6 36.631 36.25 36.42 31800 36.42 down down correct
HNDL.US Strategy Shares 20221129 0 20.19 20.3018 20.1621 20.29 135091 20.1726 up up correct
HYDR.US Global X Hydrogen ETF 20221129 0 12.05 12.15 11.89 12.02 20200 12.02 down down correct
HYLS.US First Trust Tactical High Yield ETF 20221129 0 39.96 39.96 39.39 39.4 609300 39.4 down down correct
HYXE.US iShares iBoxx $ High Yield ex Oil & Gas Corporate Bond ETF 20221129 0 43.55 43.69 43.525 43.67 48733 43.67 up up correct
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20221129 0 43.55 43.69 43.525 43.67 48700 43.4547 up up correct
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20221129 0 21.15 21.15 20.7 20.88 78400 20.88 down up incorrect
IBB.US iShares Biotechnology ETF 20221129 0 133.07 133.34 131.965 132.27 1579055 132.17 down down correct
IBBQ.US Invesco Nasdaq Biotechnology ETF 20221129 0 21.19 21.19 21.09 21.13 1100 21.13 down down correct
IBET.US iBET Sports Betting and Gaming ETF 20221129 0 9.42 9.42 9.41 9.41 100 9.41 down down correct
IBTB.US iShares Trust 20221129 0 25.43 25.43 25.42 25.43 23600 25.358
IBTD.US iShares Trust 20221129 0 24.74 24.74 24.73 24.74 865700 24.5967
IBTE.US iShares Trust 20221129 0 23.88 23.89 23.86 23.88 1166200 23.7499
IBTF.US iShares Trust 20221129 0 23.33 23.33 23.3 23.33 261000 23.2042
IBTG.US iShares Trust 20221129 0 22.76 22.78 22.741 22.76 80400 22.6487
IBTH.US iShares Trust 20221129 0 22.35 22.38 22.33 22.35 44000 22.2088
IBTI.US iShares Trust 20221129 0 22.03 22.09 22.03 22.05 8400 21.9612 up up correct
IBTJ.US iShares Trust 20221129 0 21.75 21.77 21.73 21.75 7500 21.6464
IBTK.US iShares iBonds Dec 2030 Term Treasury ETF 20221129 0 19.75 19.8 19.73 19.73 6330 19.6573 down up incorrect
IBTL.US iShares iBonds Dec 2031 Term Treasury ETF 20221129 0 20.65 20.685 20.64 20.64 2900 20.5529 down up incorrect
ICLN.US iShares Global Clean Energy ETF 20221129 0 20.54 20.6 20.3 20.31 8818716 20.2744 down down correct
IDLB.US Invesco FTSE International Low Beta Equal Weight ETF 20221129 0 23.77 23.77 23.759 23.759 2500 23.759 down down correct
IEF.US iShares 7 20221129 0 96.76 97.075 96.705 96.74 3356557 96.5523 down down correct
IEI.US iShares 3 20221129 0 115.12 115.325 115.07 115.13 667791 114.7593 up down incorrect
IEUS.US iShares MSCI Europe Small 20221129 0 49.36 49.83 49.36 49.51 14654 49.2025 up up correct
IFGL.US iShares International Developed Real Estate ETF 20221129 0 20.79 21.01 20.79 20.91 23100 20.91 up up correct
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20221129 0 16.73 16.89 16.73 16.81 20100 16.81 up up correct
IGF.US iShares Trust 20221129 0 46.97 47.05 46.75 46.8 366921 46.291 down down correct
IGIB.US iShares 5 20221129 0 49.61 49.69 49.505 49.57 1011696 49.4368 down down correct
IGOV.US iShares International Treasury Bond ETF 20221129 0 39.36 39.5137 39.3016 39.38 62801 39.3393 up up correct
IGSB.US iShares 1 20221129 0 49.8 49.81 49.73 49.73 4742589 49.613 down down correct
IHYF.US Invesco High Yield Bond Factor ETF 20221129 0 21.28 21.28 21.28 21.28 100 21.28
IJT.US iShares S&P Small 20221129 0 113.04 113.945 113.04 113.17 99587 112.7966 up down incorrect
IMCV.US iShares Morningstar Mid 20221129 0 64.02 64.5 64.02 64.35 22100 63.9045 up up correct
INDY.US iShares India 50 ETF 20221129 0 45.45 45.6462 45.45 45.58 10264 43.9785 up up correct
IPKW.US Invesco International BuyBack Achievers ETF 20221129 0 33.14 33.23 33.09 33.09 12000 33.09 down down correct
ISDX.US Invesco RAFI Strategic Developed ex 20221129 0 27.3 27.45 27.19 27.26 21000 27.26 down up incorrect
ISEM.US Invesco RAFI Strategic Emerging Markets ETF 20221129 0 22.07 22.27 22.07 22.27 10500 22.27 up down incorrect
ISHG.US iShares 1 20221129 0 67.8 67.94 67.8 67.83 4600 67.83 up up correct
ISTB.US iShares Core 1 20221129 0 46.43 46.48 46.43 46.45 1768438 46.2588 up up correct
IUS.US Invesco RAFI Strategic US ETF 20221129 0 37.71 37.82 37.56 37.66 30100 37.66 down down correct
IUSB.US iShares Core Total USD Bond Market ETF 20221129 0 45.15 45.2356 45.11 45.16 1306064 45.0455 up up correct
IUSG.US iShares Core S&P U.S. Growth ETF 20221129 0 85.34 85.42 84.32 84.72 844854 84.5046 down down correct
IUSS.US Invesco RAFI Strategic US Small Company ETF 20221129 0 34.55 34.71 34.46 34.48 5800 34.48 down up incorrect
IUSV.US iShares Core S&P U.S. Value ETF 20221129 0 72.41 72.6514 72.15 72.56 746150 72.1293 up up correct
IXUS.US iShares Core MSCI Total International Stock ETF 20221129 0 58.42 58.74 58.31 58.44 2150827 57.9565 up up correct
JKI.US iShares Morningstar Mid 20221129 0 64.02 64.4993 64.02 64.3451 22142 64.3451 up up correct
JOET.US Virtus ETF Trust II 20221129 0 27.95 27.975 27.759 27.9 43500 27.9 down up incorrect
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20221129 0 48.51 48.96 48.51 48.63 13800 48.63 up down incorrect
KBWB.US Invesco Exchange 20221129 0 54.33 54.96 54.2656 54.93 214379 54.93 up up correct
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20221129 0 16.02 16.11 15.93 16.11 57800 16.11 up up correct
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20221129 0 86.61 87.69 86.61 87.59 12300 87.59 up up correct
KBWR.US Invesco KBW Regional Banking ETF 20221129 0 61.42 61.61 61.32 61.47 23600 61.47 up down incorrect
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20221129 0 20.56 20.87 20.53 20.84 24800 20.84 up up correct
KEJI.US Global X Funds 20221129 0 11.7 11.7 11.65 11.65 100 11.65 down down correct
KRMA.US Global X Conscious Companies ETF 20221129 0 28.5 28.63 28.462 28.57 9600 28.57 up up correct
KROP.US Global X Funds 20221129 0 14.79 15.03 14.79 14.97 1100 14.97 up up correct
LDEM.US iShares ESG MSCI EM Leaders ETF 20221129 0 44.79 44.83 44.72 44.75 2000 43.0825 down down correct
LDSF.US First Trust Exchange 20221129 0 18.59 18.59 18.44 18.45 38700 18.45 down up incorrect
LEGR.US First Trust Exchange 20221129 0 34.91 35.1121 34.8395 34.97 5734 34.97 up down incorrect
LMBS.US First Trust Low Duration Opportunities ETF 20221129 0 47.28 47.48 47.24 47.28 784300 47.28
LNGR.US Global X Aging Population ETF 20221129 0 25.8699 25.89 25.83 25.89 9944 25.89 up down incorrect
LRGE.US ClearBridge Large Cap Growth ESG ETF 20221129 0 42.71 42.73 42.3 42.457 38300 42.457 down down correct
LVHD.US Legg Mason Low Volatility High Dividend ETF 20221129 0 38.15 38.23 38 38.221 115800 38.221 up up correct
MBB.US iShares Trust 20221129 0 93.15 93.44 92.96 92.96 1190751 92.5011 down down correct
MCEF.US First Trust Municipal CEF Income Opportunity ETF 20221129 0 16.235 16.33 16.14 16.33 12072 16.33 up up correct
MCHI.US iShares MSCI China ETF 20221129 0 44.845 45.19 44.66 44.92 6642353 44.2585 up up correct
MDCP.US VictoryShares THB Mid Cap ESG ETF 20221129 0 22.325 22.33 22.31 22.33 200 22.33 up down incorrect
MDIV.US First Trust Multi 20221129 0 15.42 15.56 15.4 15.5 87500 15.5 up up correct
MILN.US Global X Millennials Consumer ETF 20221129 0 27.34 27.455 27.261 27.33 6200 27.33 down down correct
NFTY.US First Trust Exchange 20221129 0 46.13 46.15 45.87 45.91 6600 45.91 down up incorrect
NXTG.US First Trust Exchange 20221129 0 62.24 62.59 61.93 61.93 19700 61.93 down down correct
ONEQ.US Fidelity Nasdaq Composite Index ETF 20221129 0 43.57 43.59 43.025 43.22 194250 43.0788 down down correct
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20221129 0 16.85 16.935 16.72 16.81 5671600 16.81 down down correct
PDP.US Invesco DWA Momentum ETF 20221129 0 74.95 75.22 74.51 74.87 64300 74.87 down down correct
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20221129 0 21.15 21.27 21.11 21.24 186500 21.24 up up correct
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20221129 0 67.49 67.49 67.49 67.49 200 67.49
PFF.US iShares Preferred and Income Securities ETF 20221129 0 31.66 31.79 31.36 31.4 6674728 30.9968 down down correct
PFI.US Invesco DWA Financial Momentum ETF 20221129 0 42.73 42.91 42.72 42.91 1900 42.91 up up correct
PFM.US Invesco Dividend Achievers ETF 20221129 0 37.18 37.22 36.98 37.14 27300 37.14 down down correct
PGJ.US Invesco Golden Dragon China ETF 20221129 0 24.66 25.0518 24.45 24.62 126383 24.62 down down correct
PHO.US Invesco Water Resources ETF 20221129 0 52.04 52.04 51.58 51.73 60000 51.73 down down correct
PID.US Invesco International Dividend Achievers ETF 20221129 0 17.15 17.2 17.06 17.13 904300 17.13 down up incorrect
PIE.US Invesco DWA Emerging Markets Momentum ETF 20221129 0 17.76 17.82 17.72 17.79 43300 17.79 up down incorrect
PIO.US Invesco Global Water ETF 20221129 0 32.98 33.06 32.69 32.84 16600 32.84 down down correct
PIZ.US Invesco DWA Developed Markets Momentum ETF 20221129 0 28.05 28.15 27.97 27.99 5200 27.99 down down correct
PKW.US Invesco BuyBack Achievers ETF 20221129 0 88.42 88.91 88.32 88.62 58300 88.62 up up correct
PLW.US Invesco Exchange 20221129 0 29.03 29.14 29.01 29.01 20900 29.01 down down correct
PNQI.US Invesco NASDAQ Internet ETF 20221129 0 115.41 115.94 114.42 114.75 25200 114.75 down down correct
POTX.US Global X Funds 20221129 0 14.42 14.73 14.42 14.51 13900 14.51 up up correct
PPH.US VanEck Vectors ETF Trust 20221129 0 75.92 76.07 75.66 75.97 27600 75.97 up up correct
PRFZ.US Invesco FTSE RAFI US 1500 Small 20221129 0 165.17 166.19 165.17 165.41 15100 165.41 up down incorrect
PSC.US Principal Exchange 20221129 0 41.18 41.23 40.97 41.06 39100 41.06 down down correct
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20221129 0 109.36 109.36 108.55 108.55 1400 108.55 down down correct
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20221129 0 83.34 83.5 83.34 83.42 700 83.42 up up correct
PSCE.US Invesco S&P SmallCap Energy ETF 20221129 0 10.74 10.85 10.61 10.7 61800 10.7 down down correct
PSCF.US Invesco S&P SmallCap Financials ETF 20221129 0 50.97 51.03 50.97 51.03 3100 51.03 up up correct
PSCH.US Invesco S&P SmallCap Health Care ETF 20221129 0 135.92 137.08 135.92 136.46 2600 136.46 up up correct
PSCI.US Invesco S&P SmallCap Industrials ETF 20221129 0 92.44 92.44 92.36 92.36 1100 92.36 down down correct
PSCM.US Invesco S&P SmallCap Materials ETF 20221129 0 66.14 66.38 66.14 66.16 500 66.16 up down incorrect
PSCT.US Invesco S&P SmallCap Information Technology ETF 20221129 0 123.84 124.49 123.57 123.7 2900 123.7 down down correct
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20221129 0 56.09 56.09 55.99 55.9947 498 55.9947 down down correct
PSET.US Principal Exchange 20221129 0 50.99 50.99 50.7 50.74 1100 50.74 down down correct
PSL.US Invesco Exchange 20221129 0 86.52 86.52 85.91 86.12 1700 86.12 down down correct
PTF.US Invesco Exchange 20221129 0 119.68 119.82 118.96 119.17 3200 119.17 down up incorrect
PTH.US Invesco DWA Healthcare Momentum ETF 20221129 0 122.06 122.25 121.1 121.1 4500 121.1 down down correct
PUI.US Invesco DWA Utilities Momentum ETF 20221129 0 34.78 34.82 34.73 34.81 1800 34.81 up up correct
PXI.US Invesco DWA Energy Momentum ETF 20221129 0 47.83 48.05 47.47 47.83 74600 47.83
PY.US Principal Exchange 20221129 0 42.26 42.39 42.2 42.33 7800 42.33 up up correct
PYZ.US Invesco DWA Basic Materials Momentum ETF 20221129 0 84.19 84.26 83.91 83.91 4600 83.91 down down correct
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20221129 0 56.06 56.29 56.06 56.12 14200 56.12 up up correct
QAT.US iShares MSCI Qatar ETF 20221129 0 20.11 20.45 20.11 20.37 26700 20.2432 up up correct
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20221129 0 56.71 57.11 55.9 55.9 259600 55.9 down down correct
QCLR.US Global X NASDAQ 100® Collar 95 20221129 0 21.82 21.82 21.82 21.82 100 21.82
QQC.US Simplify Nasdaq 100 plus convexity ETF 20221129 0 21.7293 21.7293 21.7293 21.7293 102 21.7293
QQD.US Simplify Nasdaq 100 plus Downside convexity ETF 20221129 0 20.673 20.675 20.63 20.675 3300 20.675 up up correct
QQEW.US First Trust NASDAQ 20221129 0 92.11 92.37 91.33 91.72 42400 91.72 down down correct
QQJG.US Invesco ESG NASDAQ Next Gen 100 ETF 20221129 0 18.19 18.2 18.19 18.2 1000 18.2 up up correct
QQMG.US Invesco ESG NASDAQ 100 ETF 20221129 0 18.98 18.98 18.98 18.98 300 18.98
QQQ.US Invesco QQQ Trust Series 1 20221129 0 282.94 283.35 279.17 280.57 35618900 280.57 down down correct
QQQA.US ProShares Trust 20221129 0 32.97 32.97 32.635 32.718 2700 32.718 down down correct
QQQJ.US Invesco NASDAQ Next Gen 100 ETF 20221129 0 24.47 24.539 24.26 24.36 227400 24.36 down down correct
QQQM.US Invesco NASDAQ 100 ETF 20221129 0 116.35 116.51 114.83 115.46 467021 115.46 down down correct
QQQN.US VictoryShares Nasdaq Next 50 ETF 20221129 0 24.69 24.69 24.606 24.66 4500 24.6062 down down correct
QQXT.US First Trust NASDAQ 20221129 0 79.46 79.46 78.98 79.05 1500 79.05 down down correct
QRMI.US Global X NASDAQ 100® Risk Managed Income ETF 20221129 0 17.87 17.93 17.87 17.93 1400 17.93 up up correct
QTEC.US First Trust Exchange 20221129 0 109.76 110.1 108.4 108.99 45200 108.99 down down correct
QTR.US Global X NASDAQ 100 Tail Risk ETF 20221129 0 19.06 19.06 19.06 19.06 0 19.06
QYLD.US Global X NASDAQ 100 Covered Call ETF 20221129 0 16.36 16.36 16.22 16.27 1826800 16.27 down down correct
QYLG.US Global X Funds 20221129 0 23.17 23.17 22.9 22.96 7500 22.96 down up incorrect
RAYS.US Global X Solar ETF 20221129 0 21.529 21.54 21.24 21.24 700 21.24 down up incorrect
RDVY.US First Trust Rising Dividend Achievers ETF 20221129 0 45.61 45.98 45.57 45.89 790900 45.89 up up correct
REIT.US ALPS Active REIT ETF 20221129 0 24.46 24.71 24.46 24.698 1600 24.698 up up correct
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20221129 0 53.45 53.82 53.42 53.48 11800 53.48 up up correct
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20221129 0 52.775 52.805 52.43 52.644 4800 52.644 down down correct
RFEU.US First Trust RiverFront Dynamic Europe ETF 20221129 0 57.38 57.39 57.23 57.37 900 57.37 down down correct
RILYO.US B Riley Financial Inc 20221129 0 24.65 24.74 24.65 24.65 8200 24.65
RING.US iShares MSCI Global Gold Miners ETF 20221129 0 21.16 21.655 21.16 21.6 350766 21.3272 up up correct
RNDM.US First Trust Exchange 20221129 0 45.61 45.61 45.39 45.39 1200 45.39 down down correct
RNDV.US First Trust US Equity Dividend Select ETF 20221129 0 28.962 29.02 28.949 29.02 2200 29.02 up down incorrect
RNEM.US First Trust Exchange 20221129 0 42.48 42.48 42.48 42.48 74 42.48
RNLC.US First Trust Large Cap US Equity Select ETF 20221129 0 30.675 30.75 30.675 30.75 400 30.75 up up correct
RNMC.US First Trust Mid Cap US Equity Select ETF 20221129 0 27.91 28.1 27.91 28.1 1600 28.1 up up correct
RNRG.US Global X Renewable Energy Producers ETF 20221129 0 13.47 13.51 13.41 13.44 7400 13.44 down down correct
RNSC.US First Trust Small Cap US Equity Select ETF 20221129 0 26.72 26.72 26.61 26.61 2200 26.61 down down correct
ROBT.US First Trust Exchange 20221129 0 37.24 37.24 36.87 36.9 9500 36.9 down down correct
RTH.US VanEck Vectors ETF Trust 20221129 0 169.1 169.91 169.1 169.3 4700 169.3 up up correct
SARK.US Tuttle Capital Short Innovation ETF 20221129 0 61.74 62.5 60.47 62.4 1767800 62.4 up up correct
SCZ.US iShares MSCI EAFE Small 20221129 0 56.09 56.51 56.06 56.12 1250400 56.12 up up correct
SDG.US iShares MSCI Global Impact ETF 20221129 0 78.74 78.785 78.41 78.41 21513 77.7331 down down correct
SDVY.US First Trust Exchange 20221129 0 27.08 27.27 27.076 27.17 287500 27.17 up up correct
SHV.US iShares Short Treasury Bond ETF 20221129 0 110.08 110.09 110.07 110.09 1997816 109.487 up up correct
SHY.US iShares Trust 20221129 0 81.21 81.23 81.18 81.18 4708505 80.8355 down down correct
SKOR.US FlexShares Credit 20221129 0 46.44 46.62 46.39 46.62 96243 46.3762 up up correct
SKYU.US ProShares Ultra Cloud Computing 20221129 0 11.75 11.755 11.75 11.755 300 11.755 up up correct
SKYY.US First Trust Exchange 20221129 0 60.53 60.81 59.72 60.08 274600 60.08 down down correct
SLQD.US iShares Trust 20221129 0 47.85 47.88 47.84 47.85 536627 47.6357
SLVO.US Credit Suisse X 20221129 0 83.51 84.27 83.48 83.48 8700 83.48 down down correct
SMCP.US AlphaMark Actively Managed Small Cap ETF 20221129 0 24.775 24.775 24.775 24.775 0 24.775
SMH.US VanEck Vectors Semiconductor ETF 20221129 0 216.85 217.83 213.92 215.44 2454400 215.44 down up incorrect
SNSR.US Global X Internet of Things ETF 20221129 0 29.72 29.813 29.5 29.5 9100 29.5 down down correct
SOCL.US Global X Funds 20221129 0 28.83 29.16 28.75 28.83 11700 28.83
SOXQ.US Invesco PHLX Semiconductor ETF 20221129 0 21.21 21.21 20.95 21.03 21200 21.03 down down correct
SOXX.US iShares Semiconductor ETF 20221129 0 368.59 370.66 363.83 366.07 609469 365.0496 down down correct
SPC.US CrossingBridge Pre 20221129 0 20.75 20.76 20.75 20.75 77900 20.75
SPRX.US Spear Alpha ETF 20221129 0 12.89 12.89 12.872 12.872 400 12.872 down down correct
SQLV.US Legg Mason ETF Investment Trust 20221129 0 36.09 36.09 36.016 36.016 1200 36.016 down down correct
SQQQ.US ProShares Trust 20221129 0 46.72 48.61 46.52 47.92 93854000 47.92 up up correct
SRET.US Global X SuperDividend REIT ETF 20221129 0 7.47 7.49 7.42 7.48 47978 7.4308 up up correct
SUSB.US iShares ESG 1 20221129 0 23.73 23.7474 23.7 23.7 625246 23.6104 down down correct
SUSC.US iShares ESG USD Corporate Bond ETF 20221129 0 22.44 22.48 22.39 22.42 248856 22.3588 down down correct
SUSL.US iShares ESG MSCI USA Leaders ETF 20221129 0 68.495 68.646 68.08 68.32 623600 68.0542 down down correct
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20221129 0 49.64 49.79 49.2 49.43 53900 49.43 down down correct
TLT.US iShares 20+ Year Treasury Bond ETF 20221129 0 102.15 102.96 101.91 101.98 16576439 101.492 down down correct
TQQQ.US ProShares UltraPro QQQ 20221129 0 21.32 21.42 20.47 20.77 137902703 20.77 down up incorrect
TUR.US iShares Inc. 20221129 0 33.49 33.86 33.475 33.77 226018 33.6017 up up correct
TUSA.US First Trust Total US Market AlphaDEX ETF 20221129 0 44.68 44.69 44.5651 44.5651 307 44.5651 down down correct
UAE.US iShares MSCI UAE ETF 20221129 0 15.42 15.46 15.27 15.3 9041 15.2671 down down correct
UCRD.US VictoryShares ESG Corporate Bond ETF 20221129 0 20.235 20.235 20.235 20.235 100 20.125
UCYB.US ProShares Ultra Nasdaq Cybersecurity 20221129 0 25.36 25.48 25.31 25.433 2500 25.433 up up correct
UFO.US Procure ETF Trust II 20221129 0 19.94 20.22 19.879 19.94 3500 19.94
USBF.US iShares USD Bond Factor ETF 20221129 0 83.814 83.814 83.814 83.814 100 83.556
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20221129 0 49.34 49.475 49.26 49.33 1881279 49.049 down up incorrect
USLB.US Invesco Russell 1000 Low Beta Equal Weight ETF 20221129 0 39.015 39.015 39.015 39.015 86 39.015
USMC.US Principal U.S. Mega 20221129 0 37.33 37.36 36.99 37.1 16600 37.1 down down correct
USOI.US Credit Suisse X 20221129 0 83.02 83.96 81.621 82.99 53600 82.99 down down correct
USXF.US iShares ESG Advanced MSCI USA ETF 20221129 0 31.37 31.43 31.125 31.262 61000 31.1401 down down correct
VCIT.US Vanguard Intermediate 20221129 0 77.94 77.94 77.63 77.71 5955100 77.4954 down down correct
VCLT.US Vanguard Long 20221129 0 77.16 77.45 76.74 76.97 1648800 76.6797 down down correct
VCSH.US Vanguard Scottsdale Funds 20221129 0 75.03 75.19 75.02 75.09 6325400 74.9408 up up correct
VGIT.US Vanguard Intermediate 20221129 0 58.73 58.84 58.7 58.73 1562600 58.6208
VGLT.US Vanguard Scottsdale Funds 20221129 0 62.96 63.45 62.9 62.94 769100 62.792 down down correct
VGSH.US Vanguard Short 20221129 0 57.8 57.83 57.79 57.79 2817100 57.6923 down down correct
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20221129 0 70.52 70.68 70.14 70.33 312600 70.33 down down correct
VMBS.US Vanguard Mortgage 20221129 0 45.64 45.81 45.64 45.67 1279300 45.562 up up correct
VNQI.US Vanguard Global ex 20221129 0 41.16 41.9 41.16 41.84 282100 41.84 up up correct
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20221129 0 180.21 180.82 179.2 179.78 167923 179.056 down up incorrect
VONG.US Vanguard Scottsdale Funds 20221129 0 57.78 57.91 57.21 57.41 992616 57.267 down down correct
VONV.US Vanguard Scottsdale Funds 20221129 0 68.09 68.39 67.92 68.32 444145 67.8959 up down incorrect
VPN.US Global X Funds 20221129 0 13.1 13.15 13.1 13.13 7800 13.13 up up correct
VRIG.US Invesco Actively Managed Exchange 20221129 0 24.585 24.585 24.56 24.58 201400 24.58 down down correct
VSDA.US VictoryShares Dividend Accelerator ETF 20221129 0 45.6954 45.7978 45.54 45.71 22507 45.5398 up up correct
VSMV.US VictoryShares US Multi 20221129 0 39.24 39.24 39.05 39.2 1463 39.0563 down down correct
VTC.US Vanguard Scottsdale Funds 20221129 0 74.92 74.92 74.564 74.63 32500 74.4191 down up incorrect
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20221129 0 177.79 178.5262 176.9641 177.75 15701 176.9666 down down correct
VTIP.US Vanguard Malvern Funds 20221129 0 47.67 47.69 47.61 47.64 3408100 47.64 down up incorrect
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20221129 0 162.66 163.355 161.96 162.11 8500 161.6045 down up incorrect
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20221129 0 73.52 74.18 73.52 73.69 1186675 73.2713 up up correct
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20221129 0 127.91 128.71 127.63 128.33 29756 127.2905 up up correct
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20221129 0 61.26 61.69 61.26 61.65 386800 61.386 up up correct
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20221129 0 52.4 52.68 52.29 52.44 2997000 52.44 up up correct
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20221129 0 60.16 60.465 60.06 60.23 832700 60.23 up up correct
WBND.US Western Asset Total Return ETF 20221129 0 20.12 20.13 20.11 20.13 8400 20.13 up up correct
WCBR.US WisdomTree Trust 20221129 0 15.74 15.92 15.7 15.7 14200 15.7 down down correct
WINC.US Legg Mason ETF Investment Trust 20221129 0 23.372 23.39 23.34 23.37 20400 23.3092 down down correct
WIZ.US Alpha Architect Merlyn.AI Bull 20221129 0 28.89 28.932 28.89 28.932 2400 28.932 up up correct
WNDY.US Global X Wind Energy ETF 20221129 0 17.23 17.23 17.23 17.23 200 17.23
WOOD.US iShares Global Timber & Forestry ETF 20221129 0 74.95 75.3121 74.95 75.25 8282 75.1503 up up correct
XT.US iShares Exponential Technologies ETF 20221129 0 49.69 49.87 49.37 49.42 158690 49.2713 down down correct
YLCO.US Global X YieldCo & Renewable Energy Income ETF 20221129 0 13.47 13.5099 13.41 13.44 7373 13.44 down down correct
YLDE.US ClearBridge Dividend Strategy ESG ETF 20221129 0 39.97 39.978 39.81 39.917 96300 39.917 down down correct

CollectAI copyright 2009-2021 3Net Labs, llc. All rights reserved.