CollectAI
close-nasdaq_etfs
2023/11/01
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AADR.US | AdvisorShares Dorsey Wright ADR ETF | 20231101 | 0 | 47.12 | 48.19 | 47.12 | 48.19 | 400 | 48.19 | up | up | correct |
| AAXJ.US | iShares MSCI All Country Asia ex Japan ETF | 20231101 | 0 | 61.28 | 61.83 | 61.2 | 61.83 | 660100 | 61.83 | up | up | correct |
| ACWI.US | iShares Trust | 20231101 | 0 | 90.23 | 91.05 | 90.09 | 90.92 | 6827900 | 90.92 | up | up | correct |
| ACWX.US | iShares MSCI ACWI ex U.S. ETF | 20231101 | 0 | 45.6 | 46.01 | 45.56 | 45.99 | 2675100 | 45.99 | up | up | correct |
| AGNG.US | Global X Aging Population ETF | 20231101 | 0 | 25.055 | 25.17 | 24.97 | 25.17 | 600 | 25.17 | up | up | correct |
| AGZD.US | WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund | 20231101 | 0 | 22.07 | 22.12 | 22.02 | 22.1 | 199000 | 22.1 | up | up | correct |
| AIA.US | iShares Trust | 20231101 | 0 | 53.95 | 54.48 | 53.86 | 54.48 | 28100 | 54.48 | up | up | correct |
| AIQ.US | Global X Artificial Intelligence & Technology ETF | 20231101 | 0 | 26.2 | 26.55 | 26.174 | 26.54 | 213500 | 26.54 | up | up | correct |
| AIRR.US | First Trust Exchange | 20231101 | 0 | 47.18 | 47.55 | 46.71 | 47.45 | 56900 | 47.45 | up | up | correct |
| ALTY.US | Global X Funds | 20231101 | 0 | 10.53 | 10.55 | 10.481 | 10.55 | 6150 | 10.4845 | up | down | incorrect |
| ANGL.US | VanEck Vectors ETF Trust | 20231101 | 0 | 26.65 | 26.88 | 26.64 | 26.88 | 1332168 | 26.88 | up | up | correct |
| AQWA.US | Global X Funds | 20231101 | 0 | 14.01 | 14.14 | 14.01 | 14.14 | 2200 | 14.14 | up | up | correct |
| ASET.US | FlexShares Real Assets Allocation Index Fund | 20231101 | 0 | 27.81 | 27.82 | 27.66 | 27.82 | 3700 | 27.82 | up | up | correct |
| BBH.US | VanEck Vectors Biotech ETF | 20231101 | 0 | 144.56 | 146.74 | 144.07 | 146.6 | 9100 | 146.6 | up | up | correct |
| BFIT.US | Global X Health & Wellness ETF | 20231101 | 0 | 20.33 | 20.33 | 20.14 | 20.33 | 1300 | 20.33 | |||
| BGRN.US | iShares Trust | 20231101 | 0 | 44.36 | 44.62 | 44.36 | 44.61 | 9006 | 44.61 | up | up | correct |
| BIB.US | ProShares Ultra Nasdaq Biotechnology | 20231101 | 0 | 42.12 | 42.86 | 41.84 | 42.81 | 4200 | 42.81 | up | up | correct |
| BIS.US | ProShares UltraShort Nasdaq Biotechnology | 20231101 | 0 | 25.41 | 25.42 | 24.82 | 24.88 | 4800 | 24.88 | down | down | correct |
| BJK.US | VanEck Vectors Gaming ETF | 20231101 | 0 | 37.38 | 37.87 | 37.31 | 37.44 | 2200 | 37.44 | up | down | incorrect |
| BKCH.US | Global X Blockchain ETF | 20231101 | 0 | 24.08 | 24.13 | 23.416 | 24.09 | 18400 | 24.09 | up | up | correct |
| BLCN.US | Siren ETF Trust | 20231101 | 0 | 18.78 | 18.93 | 18.54 | 18.78 | 5900 | 18.78 | |||
| BND.US | Vanguard Bond Index Funds | 20231101 | 0 | 68.48 | 69 | 68.45 | 68.99 | 9330800 | 68.99 | up | up | correct |
| BNDW.US | Vanguard Total World Bond ETF | 20231101 | 0 | 65.52 | 65.97 | 65.52 | 65.97 | 22444 | 65.97 | up | down | incorrect |
| BNDX.US | Vanguard Total International Bond Index Fund ETF Shares | 20231101 | 0 | 47.65 | 47.88 | 47.65 | 47.86 | 3830569 | 47.86 | up | up | correct |
| BOTZ.US | Global X Robotics & Artificial Intelligence ETF | 20231101 | 0 | 22.82 | 23.11 | 22.772 | 23.1 | 784700 | 23.1 | up | up | correct |
| BSCN.US | Invesco BulletShares 2023 Corporate Bond ETF | 20231101 | 0 | 21.24 | 21.25 | 21.24 | 21.24 | 2672700 | 21.24 | |||
| BSCO.US | Invesco Exchange | 20231101 | 0 | 20.73 | 20.73 | 20.71 | 20.73 | 873000 | 20.73 | |||
| BSCP.US | Invesco BulletShares 2025 Corporate Bond ETF | 20231101 | 0 | 20.12 | 20.17 | 20.12 | 20.16 | 1125700 | 20.16 | up | up | correct |
| BSCQ.US | Invesco BulletShares 2026 Corporate Bond ETF | 20231101 | 0 | 18.76 | 18.85 | 18.758 | 18.83 | 1342200 | 18.83 | up | down | incorrect |
| BSCR.US | Invesco BulletShares 2027 Corporate Bond ETF | 20231101 | 0 | 18.63 | 18.75 | 18.63 | 18.745 | 541800 | 18.745 | up | up | correct |
| BSCS.US | Invesco BulletShares 2028 Corporate Bond ETF | 20231101 | 0 | 19.22 | 19.35 | 19.21 | 19.33 | 1065100 | 19.33 | up | up | correct |
| BSCT.US | Invesco BulletShares 2029 Corporate Bond ETF | 20231101 | 0 | 17.33 | 17.46 | 17.318 | 17.455 | 239300 | 17.455 | up | up | correct |
| BSCU.US | Invesco BulletShares 2030 Corporate Bond ETF | 20231101 | 0 | 15.34 | 15.48 | 15.32 | 15.46 | 610200 | 15.46 | up | up | correct |
| BSCV.US | Invesco BulletShares 2031 Corporate Bond ETF | 20231101 | 0 | 14.95 | 15.08 | 14.945 | 15.08 | 206300 | 15.08 | up | up | correct |
| BSJN.US | Invesco BulletShares 2023 High Yield Corporate Bond ETF | 20231101 | 0 | 23.49 | 23.53 | 23.49 | 23.5 | 68700 | 23.5 | up | down | incorrect |
| BSJO.US | Invesco BulletShares 2024 High Yield Corporate Bond ETF | 20231101 | 0 | 22.43 | 22.51 | 22.43 | 22.48 | 169800 | 22.48 | up | up | correct |
| BSJP.US | Invesco BulletShares 2025 High Yield Corporate Bond ETF | 20231101 | 0 | 22.24 | 22.33 | 22.23 | 22.33 | 100200 | 22.33 | up | up | correct |
| BSJQ.US | Invesco BulletShares 2026 High Yield Corporate Bond ETF | 20231101 | 0 | 22.48 | 22.6 | 22.48 | 22.59 | 115000 | 22.59 | up | up | correct |
| BSJR.US | Invesco BulletShares 2027 High Yield Corporate Bond ETF | 20231101 | 0 | 21.19 | 21.32 | 21.19 | 21.305 | 20300 | 21.305 | up | up | correct |
| BSJS.US | Invesco BulletShares 2028 High Yield Corporate Bond ETF | 20231101 | 0 | 20.36 | 20.52 | 20.36 | 20.491 | 106300 | 20.491 | up | up | correct |
| BSJT.US | Invesco BulletShares 2029 High Yield Corporate Bond ETF | 20231101 | 0 | 19.62 | 19.8 | 19.62 | 19.75 | 82500 | 19.75 | up | up | correct |
| BSMN.US | Invesco Exchange | 20231101 | 0 | 25.03 | 25.05 | 25.03 | 25.05 | 239600 | 25.05 | up | up | correct |
| BSMO.US | Invesco Exchange | 20231101 | 0 | 24.59 | 24.67 | 24.59 | 24.63 | 61500 | 24.63 | up | up | correct |
| BSMP.US | Invesco Exchange | 20231101 | 0 | 23.93 | 23.97 | 23.85 | 23.89 | 163600 | 23.89 | down | up | incorrect |
| BSMQ.US | Invesco Exchange | 20231101 | 0 | 22.875 | 22.93 | 22.85 | 22.919 | 166100 | 22.919 | up | up | correct |
| BSMR.US | Invesco Exchange | 20231101 | 0 | 22.73 | 22.76 | 22.65 | 22.68 | 153200 | 22.68 | down | down | correct |
| BSMS.US | Invesco Exchange | 20231101 | 0 | 22.32 | 22.43 | 22.32 | 22.42 | 89000 | 22.42 | up | up | correct |
| BSMT.US | Invesco Exchange | 20231101 | 0 | 21.865 | 21.96 | 21.865 | 21.945 | 29900 | 21.945 | up | up | correct |
| BSMU.US | Invesco BulletShares 2030 Municipal Bond ETF | 20231101 | 0 | 20.645 | 20.77 | 20.645 | 20.718 | 90300 | 20.718 | up | up | correct |
| BSMV.US | Invesco BulletShares 2031 Municipal Bond ETF | 20231101 | 0 | 19.83 | 19.87 | 19.78 | 19.835 | 29400 | 19.835 | up | up | correct |
| BTEC.US | Principal Healthcare Innovators Index ETF | 20231101 | 0 | 26.68 | 26.945 | 26.68 | 26.945 | 5800 | 26.945 | up | up | correct |
| BUG.US | Global X Funds | 20231101 | 0 | 23.24 | 23.31 | 22.777 | 23.1 | 84400 | 23.1 | down | down | correct |
| CACG.US | Legg Mason ETF Investment Trust | 20231101 | 0 | 40.57 | 40.693 | 40.28 | 40.693 | 2600 | 40.693 | up | up | correct |
| CARZ.US | First Trust NASDAQ Global Auto Index Fund | 20231101 | 0 | 47.32 | 48.05 | 47.17 | 48.05 | 3900 | 48.05 | up | up | correct |
| CATH.US | Global X S&P 500 Catholic Values ETF | 20231101 | 0 | 50.89 | 51.49 | 50.89 | 51.38 | 26600 | 51.38 | up | up | correct |
| CDC.US | Victory Portfolios II | 20231101 | 0 | 55.33 | 55.46 | 55.295 | 55.42 | 59300 | 55.42 | up | up | correct |
| CDL.US | Victory Portfolios II | 20231101 | 0 | 52.64 | 52.97 | 52.51 | 52.83 | 7000 | 52.83 | up | up | correct |
| CEFA.US | Global X S&P Catholic Values Developed ex | 20231101 | 0 | 26.455 | 26.455 | 26.455 | 26.455 | 38 | 26.455 | |||
| CFA.US | VictoryShares US 500 Volatility Wtd ETF | 20231101 | 0 | 65.72 | 66.18 | 65.66 | 66.14 | 8700 | 66.14 | up | up | correct |
| CFO.US | Victory Portfolios II | 20231101 | 0 | 56.92 | 57.14 | 56.65 | 57.085 | 40100 | 57.085 | up | down | incorrect |
| CHB.US | Global X China Biotech Innovation ETF | 20231101 | 0 | 8.04 | 8.04 | 8.04 | 8.04 | 126 | 8.04 | |||
| CIBR.US | First Trust Exchange | 20231101 | 0 | 44.58 | 44.72 | 44.13 | 44.63 | 364000 | 44.63 | up | up | correct |
| CID.US | VictoryShares International High Div Volatility Wtd ETF | 20231101 | 0 | 29.0489 | 29.0489 | 29.0489 | 29.0489 | 20 | 29.0489 | |||
| CIL.US | Victory Portfolios II | 20231101 | 0 | 36.91 | 36.9949 | 36.91 | 36.9949 | 593 | 36.9949 | up | up | correct |
| CIZ.US | VictoryShares Developed Enhanced Volatility Wtd ETF | 20231101 | 0 | 28.475 | 28.475 | 28.4 | 28.46 | 8000 | 28.46 | down | down | correct |
| CLOU.US | Global X Funds | 20231101 | 0 | 17.6 | 17.63 | 17.26 | 17.5 | 144400 | 17.5 | down | down | correct |
| CLRG.US | IndexIQ ETF Trust | 20231101 | 0 | 31.74 | 31.74 | 31.73 | 31.735 | 1300 | 31.735 | down | down | correct |
| CNCR.US | Loncar Cancer Immunotherapy ETF | 20231101 | 0 | 9.755 | 9.85 | 9.67 | 9.85 | 2100 | 9.85 | up | down | incorrect |
| COMT.US | iShares GSCI Commodity Dynamic Roll Strategy ETF | 20231101 | 0 | 28.46 | 28.508 | 28.029 | 28.14 | 383100 | 28.14 | down | down | correct |
| CSA.US | Victory Portfolios II | 20231101 | 0 | 55.675 | 55.995 | 55.67 | 55.995 | 2900 | 55.995 | up | up | correct |
| CSB.US | VictoryShares US Small Cap High Div Volatility Wtd ETF | 20231101 | 0 | 47.24 | 47.519 | 46.96 | 47.49 | 28200 | 47.49 | up | down | incorrect |
| CSF.US | VictoryShares US Discovery Enhanced Volatility Wtd ETF | 20231101 | 0 | 47.1 | 47.225 | 47.1 | 47.225 | 3900 | 47.225 | up | down | incorrect |
| CSML.US | IQ Chaikin U.S. Small Cap ETF | 20231101 | 0 | 29.47 | 29.65 | 29.32 | 29.65 | 13400 | 29.65 | up | up | correct |
| CTEC.US | Global X Funds | 20231101 | 0 | 8.99 | 8.99 | 8.83 | 8.91 | 18200 | 8.91 | down | down | correct |
| CXSE.US | WisdomTree Trust | 20231101 | 0 | 28.56 | 28.63 | 28.42 | 28.63 | 42800 | 28.63 | up | up | correct |
| DALI.US | First Trust Dorsey Wright DALI 1 ETF | 20231101 | 0 | 22.87 | 22.92 | 22.69 | 22.755 | 21600 | 22.755 | down | up | incorrect |
| DAPP.US | VanEck Vectors ETF Trust | 20231101 | 0 | 5.66 | 5.7 | 5.55 | 5.7 | 83600 | 5.7 | up | down | incorrect |
| DAX.US | Global X DAX Germany ETF | 20231101 | 0 | 26.39 | 26.58 | 26.37 | 26.58 | 1900 | 26.58 | up | up | correct |
| DDI.US | DoubleDown Interactive Co. Ltd. American Depository Shares | 20231101 | 0 | 8.06 | 8.168 | 8.06 | 8.168 | 18000 | 8.168 | up | up | correct |
| DDIV.US | First Trust Dorsey Wright Momentum & Dividend ETF | 20231101 | 0 | 26.98 | 27.07 | 26.98 | 27.07 | 1700 | 27.07 | up | down | incorrect |
| DEMZ.US | Democratic Large Cap Core ETF | 20231101 | 0 | 26.14 | 26.14 | 26.12 | 26.13 | 1200 | 26.13 | down | up | incorrect |
| DGRE.US | WisdomTree Emerging Markets Quality Dividend Growth Fund | 20231101 | 0 | 21.41 | 21.69 | 21.41 | 21.69 | 10100 | 21.69 | up | up | correct |
| DGRS.US | WisdomTree Trust | 20231101 | 0 | 39.08 | 39.28 | 38.78 | 39.21 | 31300 | 39.21 | up | up | correct |
| DGRW.US | WisdomTree U.S. Quality Dividend Growth Fund | 20231101 | 0 | 62.68 | 63.07 | 62.47 | 62.95 | 701700 | 62.95 | up | up | correct |
| DMXF.US | iShares ESG Advanced MSCI EAFE Index ETF | 20231101 | 0 | 55.63 | 56.11 | 54.99 | 56.04 | 22400 | 56.04 | up | up | correct |
| DRIV.US | Global X Funds | 20231101 | 0 | 20.86 | 21.07 | 20.755 | 21.07 | 70800 | 21.07 | up | up | correct |
| DVLU.US | First Trust Dorsey Wright Momentum & Value ETF | 20231101 | 0 | 21.59 | 21.9 | 21.59 | 21.89 | 5500 | 21.89 | up | up | correct |
| DVOL.US | First Trust Exchange | 20231101 | 0 | 25 | 25.07 | 24.9 | 25.05 | 224600 | 25.05 | up | up | correct |
| DVY.US | iShares Trust | 20231101 | 0 | 104.71 | 105.55 | 104.22 | 105.27 | 915200 | 105.27 | up | down | incorrect |
| DWAS.US | Invesco DWA SmallCap Momentum ETF | 20231101 | 0 | 69.78 | 70.36 | 69.38 | 70.3 | 33400 | 70.3 | up | down | incorrect |
| DWAW.US | AdvisorShares Trust | 20231101 | 0 | 29.37 | 29.7 | 29.37 | 29.659 | 4300 | 29.659 | up | down | incorrect |
| DWSH.US | AdvisorShares Dorsey Wright Short ETF | 20231101 | 0 | 9.94 | 10.1 | 9.94 | 9.99 | 82900 | 9.99 | up | up | correct |
| DWUS.US | AdvisorShares Trust | 20231101 | 0 | 35.03 | 35.35 | 35.03 | 35.3107 | 2249 | 35.3107 | up | up | correct |
| DXJS.US | WisdomTree Trust | 20231101 | 0 | 29.02 | 29.1 | 28.27 | 29.05 | 55300 | 29.05 | up | up | correct |
| EBIZ.US | Global X Funds | 20231101 | 0 | 16.81 | 16.91 | 16.81 | 16.91 | 4000 | 16.91 | up | up | correct |
| ECOW.US | Pacer Emerging Markets Cash Cows 100 ETF | 20231101 | 0 | 18.04 | 18.16 | 17.91 | 18.16 | 43900 | 18.16 | up | up | correct |
| EDOC.US | Global X Telemedicine & Digital Health ETF | 20231101 | 0 | 8.17 | 8.18 | 8.066 | 8.18 | 3800 | 8.18 | up | up | correct |
| EDUT.US | Global X Education ETF | 20231101 | 0 | 20.37 | 20.4366 | 20.37 | 20.37 | 1714 | 20.37 | |||
| EEMA.US | iShares MSCI Emerging Markets Asia ETF | 20231101 | 0 | 60.76 | 61.38 | 60.67 | 61.11 | 56100 | 61.11 | up | up | correct |
| EFAS.US | Global X MSCI SuperDividend EAFE ETF | 20231101 | 0 | 12.86 | 12.935 | 12.8102 | 12.935 | 869 | 12.8685 | up | up | correct |
| EMB.US | iShares J.P. Morgan USD Emerging Markets Bond ETF | 20231101 | 0 | 80.97 | 81.93 | 80.88 | 81.89 | 12800000 | 81.89 | up | up | correct |
| EMCB.US | WisdomTree Emerging Markets Corporate Bond Fund | 20231101 | 0 | 60.92 | 60.95 | 60.33 | 60.75 | 2100 | 60.75 | down | down | correct |
| EMIF.US | iShares Emerging Markets Infrastructure ETF | 20231101 | 0 | 19.36 | 19.58 | 19.36 | 19.58 | 700 | 19.58 | up | down | incorrect |
| EMXC.US | iShares MSCI Emerging Markets ex China ETF | 20231101 | 0 | 48.1 | 48.885 | 48.1 | 48.87 | 2579300 | 48.87 | up | up | correct |
| EMXF.US | iShares Trust | 20231101 | 0 | 33.08 | 33.268 | 33.03 | 33.24 | 4500 | 33.24 | up | down | incorrect |
| ENZL.US | iShares MSCI New Zealand ETF | 20231101 | 0 | 42.07 | 42.48 | 42.07 | 42.48 | 4900 | 42.48 | up | up | correct |
| EQRR.US | ProShares Equities for Rising Rates ETF | 20231101 | 0 | 47.7 | 47.88 | 47.695 | 47.88 | 1100 | 47.88 | up | up | correct |
| ESGD.US | iShares ESG Aware MSCI EAFE ETF | 20231101 | 0 | 67.08 | 67.619 | 66.934 | 67.61 | 488500 | 67.61 | up | up | correct |
| ESGE.US | iShares ESG Aware MSCI EM ETF | 20231101 | 0 | 29.39 | 29.68 | 29.335 | 29.68 | 1345800 | 29.68 | up | up | correct |
| ESGU.US | iShares ESG Aware MSCI USA ETF | 20231101 | 0 | 91.8 | 92.76 | 91.76 | 92.63 | 780700 | 92.63 | up | up | correct |
| ESMV.US | iShares ESG MSCI USA Min Vol Factor ETF | 20231101 | 0 | 22.71 | 22.71 | 22.71 | 22.71 | 300 | 22.71 | |||
| ESPO.US | VanEck Vectors Video Gaming and eSports ETF | 20231101 | 0 | 49.98 | 50.53 | 49.98 | 50.52 | 7800 | 50.52 | up | down | incorrect |
| EUFN.US | iShares MSCI Europe Financials ETF | 20231101 | 0 | 18.21 | 18.34 | 18.14 | 18.33 | 585200 | 18.33 | up | up | correct |
| EWEB.US | Global X Emerging Markets Internet & E | 20231101 | 0 | 20.13 | 20.14 | 20.12 | 20.14 | 407 | 20.14 | up | up | correct |
| EWJV.US | iShares Trust | 20231101 | 0 | 28.07 | 28.37 | 28.04 | 28.31 | 44000 | 28.31 | up | up | correct |
| EWZS.US | iShares MSCI Brazil Small | 20231101 | 0 | 12.5 | 12.67 | 12.39 | 12.63 | 705700 | 12.63 | up | up | correct |
| FAAR.US | First Trust Exchange | 20231101 | 0 | 27.92 | 28.025 | 27.81 | 27.94 | 22500 | 27.94 | up | up | correct |
| FAB.US | First Trust Exchange | 20231101 | 0 | 66.48 | 67.11 | 66.48 | 67.11 | 3776 | 67.11 | up | up | correct |
| FAD.US | First Trust Multi Cap Growth AlphaDEX Fund | 20231101 | 0 | 94.63 | 95.04 | 94.19 | 95.02 | 2600 | 95.02 | up | up | correct |
| FALN.US | iShares Fallen Angels USD Bond ETF | 20231101 | 0 | 24.5 | 24.56 | 24.42 | 24.56 | 2037598 | 24.56 | up | down | incorrect |
| FBZ.US | First Trust Brazil AlphaDEX Fund | 20231101 | 0 | 9.85 | 10.06 | 9.85 | 10.06 | 200 | 10.06 | up | up | correct |
| FCA.US | First Trust Exchange | 20231101 | 0 | 18.08 | 18.14 | 18.08 | 18.14 | 200 | 18.14 | up | up | correct |
| FCAL.US | First Trust Exchange | 20231101 | 0 | 46.63 | 46.76 | 46.34 | 46.7 | 27500 | 46.7 | up | up | correct |
| FCEF.US | First Trust CEF Income Opportunity ETF | 20231101 | 0 | 17.99 | 18.15 | 17.99 | 18.11 | 11100 | 18.11 | up | up | correct |
| FCVT.US | First Trust SSI Strategic Convertible Securities ETF | 20231101 | 0 | 29.5 | 29.71 | 29.42 | 29.7 | 6200 | 29.7 | up | up | correct |
| FDIV.US | First Trust Strategic Income ETF | 20231101 | 0 | 23.32 | 23.32 | 23.19 | 23.285 | 3500 | 23.285 | down | down | correct |
| FDNI.US | First Trust Dow Jones International Internet ETF | 20231101 | 0 | 19.73 | 19.73 | 19.11 | 19.39 | 4100 | 19.39 | down | up | incorrect |
| FDT.US | First Trust Exchange | 20231101 | 0 | 48.06 | 48.84 | 47.89 | 48.54 | 260700 | 48.54 | up | up | correct |
| FDTS.US | First Trust Developed Markets ex | 20231101 | 0 | 37.49 | 37.49 | 37.49 | 37.49 | 0 | 37.49 | |||
| FEM.US | First Trust Emerging Markets AlphaDEX Fund | 20231101 | 0 | 19.54 | 20.06 | 19.54 | 19.97 | 709000 | 19.97 | up | up | correct |
| FEMB.US | First Trust Emerging Markets Local Currency Bond ETF | 20231101 | 0 | 26.91 | 27.11 | 26.73 | 27.07 | 18100 | 27.07 | up | up | correct |
| FEMS.US | First Trust Exchange | 20231101 | 0 | 35.43 | 35.84 | 35.34 | 35.66 | 46000 | 35.66 | up | up | correct |
| FEP.US | First Trust Europe AlphaDEX Fund | 20231101 | 0 | 31.47 | 31.66 | 31.39 | 31.66 | 16900 | 31.66 | up | up | correct |
| FEUZ.US | First Trust Exchange | 20231101 | 0 | 35.102 | 35.558 | 35.102 | 35.558 | 100 | 35.558 | up | up | correct |
| FEX.US | First Trust Large Cap Core AlphaDEX Fund | 20231101 | 0 | 78.24 | 78.82 | 78 | 78.74 | 342000 | 78.74 | up | up | correct |
| FGM.US | First Trust Germany AlphaDEX Fund | 20231101 | 0 | 33.58 | 33.78 | 33.21 | 33.78 | 2000 | 33.78 | up | up | correct |
| FICS.US | First Trust International Developed Cap Strength ETF | 20231101 | 0 | 29.41 | 29.7 | 29.41 | 29.67 | 8800 | 29.67 | up | up | correct |
| FID.US | First Trust S&P International Dividend Aristocrats ETF | 20231101 | 0 | 14.34 | 14.39 | 14.28 | 14.39 | 18900 | 14.39 | up | up | correct |
| FINX.US | Global X FinTech ETF | 20231101 | 0 | 18.75 | 18.873 | 18.618 | 18.84 | 27400 | 18.84 | up | up | correct |
| FIXD.US | First Trust Exchange | 20231101 | 0 | 41.15 | 41.51 | 40.998 | 41.5 | 1267700 | 41.5 | up | up | correct |
| FJP.US | First Trust Japan AlphaDEX Fund | 20231101 | 0 | 48.22 | 48.85 | 48.2 | 48.58 | 17900 | 48.58 | up | up | correct |
| FKU.US | First Trust United Kingdom AlphaDEX Fund | 20231101 | 0 | 31.2964 | 31.2964 | 31.2779 | 31.2779 | 200 | 31.2779 | down | down | correct |
| FLN.US | First Trust Latin America AlphaDEX Fund | 20231101 | 0 | 17.64 | 17.93 | 17.64 | 17.93 | 89800 | 17.93 | up | up | correct |
| FMB.US | First Trust Managed Municipal ETF | 20231101 | 0 | 48.17 | 48.34 | 48.1 | 48.33 | 302700 | 48.33 | up | up | correct |
| FMHI.US | First Trust Exchange | 20231101 | 0 | 44.12 | 44.3 | 44.01 | 44.19 | 75700 | 44.19 | up | up | correct |
| FNK.US | First Trust Mid Cap Value AlphaDEX Fund | 20231101 | 0 | 42.11 | 42.63 | 42.1 | 42.63 | 18400 | 42.63 | up | up | correct |
| FNX.US | First Trust Mid Cap Core AlphaDEX Fund | 20231101 | 0 | 86.6 | 87.05 | 85.73 | 86.98 | 57500 | 86.98 | up | up | correct |
| FNY.US | First Trust Mid Cap Growth AlphaDEX Fund | 20231101 | 0 | 55.95 | 56.53 | 55.9 | 56.51 | 319100 | 56.51 | up | down | incorrect |
| FPA.US | First Trust Asia Pacific Ex | 20231101 | 0 | 23.74 | 23.79 | 23.58 | 23.79 | 67000 | 23.79 | up | down | incorrect |
| FPXE.US | First Trust IPOX Europe Equity Opportunities ETF | 20231101 | 0 | 19.83 | 19.95 | 19.83 | 19.95 | 700 | 19.95 | up | up | correct |
| FPXI.US | First Trust International Equity Opportunities ETF | 20231101 | 0 | 36.88 | 37.2 | 36.67 | 37.2 | 10400 | 37.2 | up | down | incorrect |
| FSZ.US | First Trust Switzerland AlphaDEX Fund | 20231101 | 0 | 55.75 | 55.9 | 55.41 | 55.9 | 2000 | 55.9 | up | up | correct |
| FTA.US | First Trust Large Cap Value AlphaDEX Fund | 20231101 | 0 | 62.81 | 63.11 | 62.52 | 62.98 | 50000 | 62.98 | up | up | correct |
| FTAG.US | First Trust Exchange | 20231101 | 0 | 23.99 | 24.09 | 23.93 | 24.09 | 1900 | 24.09 | up | down | incorrect |
| FTC.US | First Trust Large Cap Growth AlphaDEX Fund | 20231101 | 0 | 93.44 | 94 | 93.13 | 94 | 38100 | 94 | up | up | correct |
| FTCS.US | First Trust Capital Strength ETF | 20231101 | 0 | 72.97 | 73.35 | 72.72 | 73.2 | 375400 | 73.2 | up | up | correct |
| FTGC.US | First Trust Global Tactical Commodity Strategy Fund | 20231101 | 0 | 23.8 | 23.895 | 23.61 | 23.7 | 1279300 | 23.7 | down | down | correct |
| FTHI.US | First Trust BuyWrite Income ETF | 20231101 | 0 | 19.95 | 20.15 | 19.95 | 20.14 | 109500 | 20.14 | up | up | correct |
| FTLB.US | First Trust Hedged BuyWrite Income ETF | 20231101 | 0 | 18.665 | 18.81 | 18.61 | 18.8 | 139203 | 18.8 | up | down | incorrect |
| FTRI.US | First Trust Exchange | 20231101 | 0 | 12.23 | 12.34 | 12.23 | 12.3 | 23100 | 12.3 | up | up | correct |
| FTSL.US | First Trust Senior Loan Fund | 20231101 | 0 | 45.46 | 45.52 | 45.4 | 45.52 | 446300 | 45.52 | up | up | correct |
| FTSM.US | First Trust Enhanced Short Maturity ETF | 20231101 | 0 | 59.44 | 59.48 | 59.435 | 59.46 | 1814200 | 59.46 | up | down | incorrect |
| FTXD.US | First Trust Nasdaq Retail ETF | 20231101 | 0 | 23.93 | 23.93 | 23.93 | 23.93 | 3 | 23.93 | |||
| FTXG.US | First Trust Nasdaq Food & Beverage ETF | 20231101 | 0 | 22.46 | 22.68 | 22.46 | 22.6 | 28900 | 22.6 | up | up | correct |
| FTXH.US | First Trust Nasdaq Pharmaceuticals ETF | 20231101 | 0 | 24.1 | 24.21 | 24.1 | 24.19 | 900 | 24.19 | up | up | correct |
| FTXL.US | First Trust Nasdaq Semiconductor ETF | 20231101 | 0 | 62.9 | 64.02 | 62.73 | 63.93 | 98100 | 63.93 | up | up | correct |
| FTXN.US | First Trust Nasdaq Oil & Gas ETF | 20231101 | 0 | 29.23 | 29.45 | 29.04 | 29.04 | 39100 | 29.04 | down | down | correct |
| FTXO.US | First Trust Nasdaq Bank ETF | 20231101 | 0 | 19.55 | 19.637 | 19.363 | 19.551 | 55600 | 19.551 | up | up | correct |
| FTXR.US | First Trust Nasdaq Transportation ETF | 20231101 | 0 | 25.27 | 25.34 | 25.06 | 25.34 | 7400 | 25.34 | up | up | correct |
| FV.US | First Trust Dorsey Wright Focus 5 ETF | 20231101 | 0 | 41.78 | 42.24 | 41.551 | 42.17 | 378500 | 42.17 | up | up | correct |
| FVC.US | First Trust Dorsey Wright Dynamic Focus 5 ETF | 20231101 | 0 | 29.91 | 30.09 | 29.88 | 30.09 | 16300 | 30.09 | up | up | correct |
| FYC.US | First Trust Small Cap Growth AlphaDEX Fund | 20231101 | 0 | 52.34 | 52.64 | 51.97 | 52.56 | 184000 | 52.56 | up | up | correct |
| FYT.US | First Trust Small Cap Value AlphaDEX Fund | 20231101 | 0 | 44.6 | 44.79 | 44.3 | 44.79 | 12500 | 44.79 | up | up | correct |
| FYX.US | First Trust Exchange | 20231101 | 0 | 75.82 | 76.27 | 75.22 | 76.27 | 49600 | 76.27 | up | up | correct |
| GIGE.US | SoFi Gig Economy ETF | 20231101 | 0 | 14.079 | 14.1201 | 14 | 14.11 | 2333 | 14.11 | up | up | correct |
| GLDI.US | Credit Suisse X | 20231101 | 0 | 139.59 | 140 | 139.59 | 139.915 | 4700 | 139.915 | up | up | correct |
| GNMA.US | iShares GNMA Bond ETF | 20231101 | 0 | 40.82 | 41.2397 | 40.82 | 41.22 | 18522 | 41.22 | up | up | correct |
| GNOM.US | Global X Genomics & Biotechnology ETF | 20231101 | 0 | 8.91 | 9.04 | 8.8 | 9.04 | 78100 | 9.04 | up | down | incorrect |
| GRID.US | First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund | 20231101 | 0 | 86.44 | 87.27 | 86.18 | 87.13 | 145100 | 87.13 | up | up | correct |
| GXTG.US | Global X Funds | 20231101 | 0 | 21.1 | 21.177 | 21.01 | 21.177 | 122400 | 21.177 | up | up | correct |
| HERD.US | Pacer Cash Cows Fund of Funds ETF | 20231101 | 0 | 33.4 | 33.56 | 33.07 | 33.54 | 33300 | 33.54 | up | up | correct |
| HERO.US | Global X Funds | 20231101 | 0 | 18.06 | 18.16 | 17.93 | 18.16 | 9000 | 18.16 | up | up | correct |
| HEWG.US | iShares Trust | 20231101 | 0 | 28.69 | 28.69 | 28.69 | 28.69 | 100 | 28.69 | |||
| HLAL.US | Wahed FTSE USA Shariah ETF | 20231101 | 0 | 40.44 | 40.87 | 40.41 | 40.81 | 58400 | 40.81 | up | up | correct |
| HNDL.US | Strategy Shares | 20231101 | 0 | 18.53 | 18.77 | 18.53 | 18.74 | 57100 | 18.74 | up | up | correct |
| HYDR.US | Global X Hydrogen ETF | 20231101 | 0 | 6.07 | 6.07 | 5.93 | 6.04 | 40100 | 6.04 | down | down | correct |
| HYLS.US | First Trust Tactical High Yield ETF | 20231101 | 0 | 38.28 | 39.1 | 38.26 | 38.54 | 668500 | 38.54 | up | up | correct |
| HYXE.US | iShares iBoxx $ High Yield ex Oil & Gas Corporate Bond ETF | 20231101 | 0 | 42.13 | 42.5383 | 42.13 | 42.465 | 9687 | 42.465 | up | up | correct |
| HYXF.US | iShares ESG Advanced High Yield Corporate Bond ETF | 20231101 | 0 | 42.13 | 42.538 | 42.13 | 42.465 | 9700 | 42.465 | up | up | correct |
| HYZD.US | WisdomTree Interest Rate Hedged High Yield Bond Fund | 20231101 | 0 | 20.91 | 20.95 | 20.82 | 20.89 | 52100 | 20.89 | down | down | correct |
| IBB.US | iShares Biotechnology ETF | 20231101 | 0 | 113.7 | 115.39 | 113.22 | 115.21 | 2103600 | 115.21 | up | up | correct |
| IBBQ.US | Invesco Nasdaq Biotechnology ETF | 20231101 | 0 | 18.59 | 18.81 | 18.566 | 18.81 | 3400 | 18.81 | up | up | correct |
| IBTD.US | iShares Trust | 20231101 | 0 | 24.72 | 24.72 | 24.71 | 24.72 | 302500 | 24.72 | |||
| IBTE.US | iShares Trust | 20231101 | 0 | 23.78 | 23.78 | 23.77 | 23.78 | 457400 | 23.78 | |||
| IBTF.US | iShares Trust | 20231101 | 0 | 23.02 | 23.05 | 23 | 23.05 | 481000 | 23.05 | up | up | correct |
| IBTG.US | iShares Trust | 20231101 | 0 | 22.39 | 22.46 | 22.375 | 22.445 | 370200 | 22.445 | up | up | correct |
| IBTH.US | iShares Trust | 20231101 | 0 | 21.69 | 21.789 | 21.67 | 21.774 | 193200 | 21.774 | up | down | incorrect |
| IBTI.US | iShares Trust | 20231101 | 0 | 21.33 | 21.46 | 21.325 | 21.445 | 196100 | 21.445 | up | up | correct |
| IBTJ.US | iShares Trust | 20231101 | 0 | 20.71 | 20.859 | 20.71 | 20.845 | 77100 | 20.845 | up | up | correct |
| IBTK.US | iShares iBonds Dec 2030 Term Treasury ETF | 20231101 | 0 | 18.6 | 18.73 | 18.6 | 18.71 | 39314 | 18.71 | up | down | incorrect |
| IBTL.US | iShares iBonds Dec 2031 Term Treasury ETF | 20231101 | 0 | 19.17 | 19.338 | 19.17 | 19.32 | 36600 | 19.32 | up | down | incorrect |
| ICLN.US | iShares Global Clean Energy ETF | 20231101 | 0 | 12.96 | 12.99 | 12.73 | 12.87 | 2943900 | 12.87 | down | down | correct |
| IEF.US | iShares 7 | 20231101 | 0 | 89.6 | 90.42 | 89.555 | 90.37 | 22448891 | 90.37 | up | up | correct |
| IEI.US | iShares 3 | 20231101 | 0 | 112.14 | 112.85 | 112.11 | 112.77 | 4317185 | 112.77 | up | up | correct |
| IEUS.US | iShares MSCI Europe Small | 20231101 | 0 | 46.49 | 46.85 | 46.45 | 46.85 | 6200 | 46.85 | up | up | correct |
| IFGL.US | iShares International Developed Real Estate ETF | 20231101 | 0 | 18.16 | 18.32 | 18.16 | 18.28 | 32800 | 18.28 | up | up | correct |
| IFV.US | First Trust Dorsey Wright International Focus 5 ETF | 20231101 | 0 | 17.22 | 17.48 | 17.22 | 17.47 | 18400 | 17.47 | up | down | incorrect |
| IGF.US | iShares Trust | 20231101 | 0 | 42.18 | 42.72 | 42.06 | 42.61 | 875100 | 42.61 | up | down | incorrect |
| IGIB.US | iShares 5 | 20231101 | 0 | 47.64 | 48.05 | 47.62 | 48.02 | 1887086 | 48.02 | up | up | correct |
| IGOV.US | iShares International Treasury Bond ETF | 20231101 | 0 | 36.66 | 37 | 36.6 | 36.97 | 110200 | 36.97 | up | up | correct |
| IGSB.US | iShares 1 | 20231101 | 0 | 49.54 | 49.75 | 49.53 | 49.74 | 3601542 | 49.74 | up | up | correct |
| IHYF.US | Invesco High Yield Bond Factor ETF | 20231101 | 0 | 20.93 | 21 | 20.93 | 20.965 | 8900 | 20.965 | up | up | correct |
| IJT.US | iShares S&P Small | 20231101 | 0 | 103.77 | 104.54 | 102.99 | 104.51 | 134600 | 104.51 | up | up | correct |
| IMCV.US | iShares Morningstar Mid | 20231101 | 0 | 58.29 | 58.67 | 57.99 | 58.61 | 28500 | 58.61 | up | down | incorrect |
| INDY.US | iShares India 50 ETF | 20231101 | 0 | 43.97 | 44.26 | 43.87 | 44.26 | 127400 | 44.26 | up | up | correct |
| INFR.US | Legg Mason Global Infrastructure ETF | 20231101 | 0 | 22.42 | 22.42 | 22.42 | 22.42 | 4 | 22.42 | |||
| IPKW.US | Invesco International BuyBack Achievers ETF | 20231101 | 0 | 33.59 | 33.789 | 33.503 | 33.77 | 5300 | 33.77 | up | down | incorrect |
| ISHG.US | iShares 1 | 20231101 | 0 | 67.27 | 67.54 | 67.14 | 67.43 | 49900 | 67.43 | up | up | correct |
| ISTB.US | iShares Core 1 | 20231101 | 0 | 46.15 | 46.32 | 46.06 | 46.31 | 498071 | 46.31 | up | up | correct |
| IUS.US | Invesco RAFI Strategic US ETF | 20231101 | 0 | 38.82 | 39.14 | 38.82 | 39.11 | 39800 | 39.11 | up | up | correct |
| IUSB.US | iShares Core Total USD Bond Market ETF | 20231101 | 0 | 42.86 | 43.21 | 42.86 | 43.2 | 2660758 | 43.2 | up | up | correct |
| IUSG.US | iShares Core S&P U.S. Growth ETF | 20231101 | 0 | 92.52 | 93.63 | 92.51 | 93.49 | 529100 | 93.49 | up | down | incorrect |
| IUSV.US | iShares Core S&P U.S. Value ETF | 20231101 | 0 | 73.16 | 73.84 | 73.03 | 73.72 | 934100 | 73.72 | up | down | incorrect |
| IXUS.US | iShares Core MSCI Total International Stock ETF | 20231101 | 0 | 58 | 58.45 | 57.91 | 58.45 | 1746500 | 58.45 | up | up | correct |
| JKI.US | iShares Morningstar Mid | 20231101 | 0 | 58.29 | 58.67 | 57.99 | 58.61 | 28536 | 58.61 | up | up | correct |
| JOET.US | Virtus ETF Trust II | 20231101 | 0 | 26.725 | 26.93 | 26.65 | 26.93 | 23900 | 26.93 | up | up | correct |
| JSML.US | Janus Henderson Small Cap Growth Alpha ETF | 20231101 | 0 | 48.08 | 48.235 | 47.62 | 48.19 | 18100 | 48.19 | up | up | correct |
| KBWB.US | Invesco Exchange | 20231101 | 0 | 37.93 | 38.24 | 37.67 | 37.96 | 1695184 | 37.96 | up | up | correct |
| KBWD.US | Invesco KBW High Dividend Yield Financial ETF | 20231101 | 0 | 13.52 | 13.74 | 13.39 | 13.74 | 104500 | 13.74 | up | down | incorrect |
| KBWP.US | Invesco KBW Property & Casualty Insurance ETF | 20231101 | 0 | 87.78 | 90.05 | 87.78 | 89.95 | 111300 | 89.95 | up | up | correct |
| KBWR.US | Invesco KBW Regional Banking ETF | 20231101 | 0 | 41.52 | 42 | 41.35 | 41.84 | 2500 | 41.84 | up | up | correct |
| KBWY.US | Invesco KBW Premium Yield Equity REIT ETF | 20231101 | 0 | 16.5 | 16.61 | 16.33 | 16.59 | 42000 | 16.59 | up | up | correct |
| KEJI.US | Global X Funds | 20231101 | 0 | 10.785 | 10.785 | 10.785 | 10.785 | 0 | 10.785 | |||
| KRMA.US | Global X Conscious Companies ETF | 20231101 | 0 | 29.122 | 29.4 | 29.12 | 29.4 | 5200 | 29.4 | up | down | incorrect |
| KROP.US | Global X Funds | 20231101 | 0 | 9.88 | 10.05 | 9.87 | 10.05 | 2069 | 10.05 | up | up | correct |
| LDEM.US | iShares ESG MSCI EM Leaders ETF | 20231101 | 0 | 41 | 41.255 | 41 | 41.23 | 11200 | 41.23 | up | up | correct |
| LDSF.US | First Trust Exchange | 20231101 | 0 | 18.2 | 18.24 | 18.169 | 18.24 | 119800 | 18.24 | up | up | correct |
| LEGR.US | First Trust Exchange | 20231101 | 0 | 35.785 | 36.19 | 35.78 | 36.17 | 16000 | 36.17 | up | up | correct |
| LMBS.US | First Trust Low Duration Opportunities ETF | 20231101 | 0 | 46.79 | 46.87 | 46.725 | 46.84 | 589900 | 46.84 | up | up | correct |
| LNGR.US | Global X Aging Population ETF | 20231101 | 0 | 25.055 | 25.17 | 24.97 | 25.17 | 640 | 25.17 | up | up | correct |
| LRGE.US | ClearBridge Large Cap Growth ESG ETF | 20231101 | 0 | 51.64 | 52.2 | 51.621 | 52.107 | 6700 | 52.107 | up | down | incorrect |
| LVHD.US | Legg Mason Low Volatility High Dividend ETF | 20231101 | 0 | 33.27 | 33.4917 | 33.1502 | 33.4 | 86418 | 33.0146 | up | up | correct |
| MBB.US | iShares Trust | 20231101 | 0 | 86.6 | 87.53 | 86.48 | 87.46 | 2940372 | 87.46 | up | up | correct |
| MCEF.US | First Trust Municipal CEF Income Opportunity ETF | 20231101 | 0 | 15.51 | 15.6 | 15.39 | 15.6 | 664 | 15.6 | up | up | correct |
| MCHI.US | iShares MSCI China ETF | 20231101 | 0 | 41.64 | 41.81 | 41.4 | 41.8 | 3509300 | 41.8 | up | up | correct |
| MDCP.US | VictoryShares THB Mid Cap ESG ETF | 20231101 | 0 | 22.645 | 22.645 | 22.645 | 22.645 | 100 | 22.645 | |||
| MDIV.US | First Trust Multi | 20231101 | 0 | 14.35 | 14.42 | 14.31 | 14.41 | 42600 | 14.41 | up | up | correct |
| MILN.US | Global X Millennials Consumer ETF | 20231101 | 0 | 29.2 | 29.246 | 28.93 | 29.19 | 7100 | 29.19 | down | up | incorrect |
| NFTY.US | First Trust Exchange | 20231101 | 0 | 47.15 | 47.5 | 47.15 | 47.39 | 24900 | 47.39 | up | up | correct |
| NXTG.US | First Trust Exchange | 20231101 | 0 | 65.93 | 66.53 | 65.84 | 66.53 | 9800 | 66.53 | up | down | incorrect |
| ONEQ.US | Fidelity Nasdaq Composite Index ETF | 20231101 | 0 | 50.7 | 51.53 | 50.7 | 51.44 | 177312 | 51.44 | up | up | correct |
| PDBC.US | Invesco Optimum Yield Diversified Commodity Strategy No K | 20231101 | 0 | 14.84 | 14.876 | 14.65 | 14.7 | 10216500 | 14.7 | down | down | correct |
| PDP.US | Invesco DWA Momentum ETF | 20231101 | 0 | 73.71 | 74.71 | 73.5 | 74.65 | 70500 | 74.65 | up | up | correct |
| PEY.US | Invesco High Yield Equity Dividend Achievers ETF | 20231101 | 0 | 18.29 | 18.33 | 18.13 | 18.3 | 389500 | 18.3 | up | up | correct |
| PEZ.US | Invesco DWA Consumer Cyclicals Momentum ETF | 20231101 | 0 | 60.41 | 61.82 | 60.41 | 61.82 | 1200 | 61.82 | up | up | correct |
| PFF.US | iShares Preferred and Income Securities ETF | 20231101 | 0 | 28.56 | 28.94 | 28.5 | 28.925 | 5922834 | 28.925 | up | up | correct |
| PFI.US | Invesco DWA Financial Momentum ETF | 20231101 | 0 | 40.1 | 40.1 | 40.05 | 40.09 | 600 | 40.09 | down | down | correct |
| PFM.US | Invesco Dividend Achievers ETF | 20231101 | 0 | 35.96 | 36.19 | 35.89 | 36.11 | 133000 | 36.11 | up | up | correct |
| PGJ.US | Invesco Golden Dragon China ETF | 20231101 | 0 | 24.91 | 24.96 | 24.64 | 24.92 | 20200 | 24.92 | up | up | correct |
| PHO.US | Invesco Water Resources ETF | 20231101 | 0 | 50.69 | 51.09 | 50.38 | 51.09 | 91000 | 51.09 | up | up | correct |
| PID.US | Invesco International Dividend Achievers ETF | 20231101 | 0 | 16.05 | 16.32 | 16.05 | 16.32 | 194800 | 16.32 | up | up | correct |
| PIE.US | Invesco DWA Emerging Markets Momentum ETF | 20231101 | 0 | 17.5 | 17.66 | 17.45 | 17.63 | 118100 | 17.63 | up | up | correct |
| PIO.US | Invesco Global Water ETF | 20231101 | 0 | 31.95 | 32.13 | 31.83 | 32.09 | 8400 | 32.09 | up | up | correct |
| PIZ.US | Invesco DWA Developed Markets Momentum ETF | 20231101 | 0 | 27.87 | 27.87 | 27.64 | 27.81 | 31900 | 27.81 | down | down | correct |
| PKW.US | Invesco BuyBack Achievers ETF | 20231101 | 0 | 85.99 | 86.67 | 85.67 | 86.61 | 184300 | 86.61 | up | up | correct |
| PLW.US | Invesco Exchange | 20231101 | 0 | 26.06 | 26.28 | 26.06 | 26.28 | 111308 | 26.28 | up | up | correct |
| PNQI.US | Invesco NASDAQ Internet ETF | 20231101 | 0 | 30 | 30.38 | 29.92 | 30.33 | 44900 | 30.33 | up | up | correct |
| POTX.US | Global X Funds | 20231101 | 0 | 5.34 | 5.36 | 5.2 | 5.27 | 11500 | 5.27 | down | down | correct |
| PPH.US | VanEck Vectors ETF Trust | 20231101 | 0 | 75.31 | 75.78 | 75.3 | 75.43 | 65900 | 75.43 | up | up | correct |
| PRFZ.US | Invesco FTSE RAFI US 1500 Small | 20231101 | 0 | 30.78 | 30.97 | 30.56 | 30.95 | 148200 | 30.95 | up | up | correct |
| PSC.US | Principal Exchange | 20231101 | 0 | 38.37 | 38.724 | 38.3 | 38.724 | 4100 | 38.724 | up | up | correct |
| PSCC.US | Invesco S&P SmallCap Consumer Staples ETF | 20231101 | 0 | 33.06 | 33.1 | 32.8 | 33.09 | 21300 | 33.09 | up | up | correct |
| PSCD.US | Invesco S&P SmallCap Consumer Discretionary ETF | 20231101 | 0 | 80.24 | 81.09 | 80.24 | 81.09 | 800 | 81.09 | up | down | incorrect |
| PSCE.US | Invesco S&P SmallCap Energy ETF | 20231101 | 0 | 54 | 54.52 | 53.09 | 53.6 | 152500 | 53.6 | down | down | correct |
| PSCF.US | Invesco S&P SmallCap Financials ETF | 20231101 | 0 | 39.16 | 39.64 | 39.16 | 39.64 | 2700 | 39.64 | up | up | correct |
| PSCH.US | Invesco S&P SmallCap Health Care ETF | 20231101 | 0 | 35.68 | 35.68 | 35.13 | 35.68 | 24400 | 35.68 | |||
| PSCI.US | Invesco S&P SmallCap Industrials ETF | 20231101 | 0 | 94.25 | 95.57 | 94.25 | 95.45 | 5700 | 95.45 | up | up | correct |
| PSCM.US | Invesco S&P SmallCap Materials ETF | 20231101 | 0 | 58.84 | 59.49 | 58.84 | 59.49 | 600 | 59.49 | up | up | correct |
| PSCT.US | Invesco S&P SmallCap Information Technology ETF | 20231101 | 0 | 39.34 | 39.49 | 38.74 | 39.28 | 23600 | 39.28 | down | down | correct |
| PSCU.US | Invesco S&P SmallCap Utilities & Communication Services ETF | 20231101 | 0 | 47.9 | 48.03 | 47.88 | 48.01 | 1200 | 48.01 | up | up | correct |
| PSET.US | Principal Exchange | 20231101 | 0 | 53.004 | 53.004 | 53.004 | 53.004 | 300 | 53.004 | |||
| PSL.US | Invesco Exchange | 20231101 | 0 | 79.11 | 79.47 | 79.11 | 79.46 | 700 | 79.46 | up | up | correct |
| PTF.US | Invesco Exchange | 20231101 | 0 | 41.08 | 41.54 | 40.99 | 41.54 | 19000 | 41.54 | up | down | incorrect |
| PTH.US | Invesco DWA Healthcare Momentum ETF | 20231101 | 0 | 30.21 | 30.5 | 30.01 | 30.5 | 8000 | 30.5 | up | up | correct |
| PUI.US | Invesco DWA Utilities Momentum ETF | 20231101 | 0 | 30.25 | 30.38 | 30.25 | 30.38 | 600 | 30.38 | up | up | correct |
| PXI.US | Invesco DWA Energy Momentum ETF | 20231101 | 0 | 43.54 | 44.15 | 43.44 | 43.56 | 7900 | 43.56 | up | up | correct |
| PY.US | Principal Exchange | 20231101 | 0 | 37.74 | 37.92 | 37.56 | 37.89 | 1900 | 37.89 | up | up | correct |
| PYZ.US | Invesco DWA Basic Materials Momentum ETF | 20231101 | 0 | 73.74 | 73.94 | 73.14 | 73.87 | 4500 | 73.87 | up | down | incorrect |
| QABA.US | First Trust NASDAQ ABA Community Bank Index Fund | 20231101 | 0 | 38.11 | 38.69 | 38.11 | 38.58 | 24500 | 38.58 | up | down | incorrect |
| QAT.US | iShares MSCI Qatar ETF | 20231101 | 0 | 16.38 | 16.52 | 16.35 | 16.52 | 10700 | 16.52 | up | up | correct |
| QCLN.US | First Trust NASDAQ Clean Edge Green Energy Index Fund | 20231101 | 0 | 33.59 | 33.7 | 32.78 | 33.4 | 244100 | 33.4 | down | down | correct |
| QCLR.US | Global X NASDAQ 100® Collar 95 | 20231101 | 0 | 23.63 | 23.66 | 23.62 | 23.66 | 1007 | 23.66 | up | up | correct |
| QQEW.US | First Trust NASDAQ | 20231101 | 0 | 99.14 | 100.14 | 98.76 | 100.06 | 230400 | 100.06 | up | up | correct |
| QQJG.US | Invesco ESG NASDAQ Next Gen 100 ETF | 20231101 | 0 | 17.54 | 17.54 | 17.52 | 17.52 | 1300 | 17.52 | down | down | correct |
| QQMG.US | Invesco ESG NASDAQ 100 ETF | 20231101 | 0 | 24.03 | 24.32 | 24.02 | 24.302 | 3000 | 24.302 | up | up | correct |
| QQQ.US | Invesco QQQ Trust Series 1 | 20231101 | 0 | 351.72 | 357.53 | 351.62 | 356.96 | 58992700 | 356.96 | up | up | correct |
| QQQA.US | ProShares Trust | 20231101 | 0 | 32.64 | 33.089 | 32.64 | 33.089 | 2000 | 33.089 | up | up | correct |
| QQQJ.US | Invesco NASDAQ Next Gen 100 ETF | 20231101 | 0 | 22.93 | 23.004 | 22.766 | 23 | 94400 | 23 | up | up | correct |
| QQQM.US | Invesco NASDAQ 100 ETF | 20231101 | 0 | 144.69 | 147.09 | 144.66 | 146.93 | 1408739 | 146.93 | up | down | incorrect |
| QQQN.US | VictoryShares Nasdaq Next 50 ETF | 20231101 | 0 | 22.83 | 23.02 | 22.76 | 23 | 4000 | 23 | up | up | correct |
| QQXT.US | First Trust NASDAQ | 20231101 | 0 | 77.32 | 77.89 | 77.04 | 77.62 | 24200 | 77.62 | up | up | correct |
| QRMI.US | Global X NASDAQ 100® Risk Managed Income ETF | 20231101 | 0 | 16.675 | 16.8 | 16.66 | 16.73 | 1600 | 16.73 | up | up | correct |
| QTEC.US | First Trust Exchange | 20231101 | 0 | 139.33 | 141.3 | 138.9 | 141.11 | 129900 | 141.11 | up | up | correct |
| QTR.US | Global X NASDAQ 100 Tail Risk ETF | 20231101 | 0 | 22.9819 | 22.9819 | 22.9819 | 22.9819 | 12 | 22.9819 | |||
| QYLD.US | Global X NASDAQ 100 Covered Call ETF | 20231101 | 0 | 16.64 | 16.79 | 16.63 | 16.77 | 5861900 | 16.77 | up | up | correct |
| QYLG.US | Global X Funds | 20231101 | 0 | 26.16 | 26.5 | 26.15 | 26.47 | 12000 | 26.47 | up | down | incorrect |
| RAYS.US | Global X Solar ETF | 20231101 | 0 | 11.4 | 11.4 | 11.345 | 11.355 | 500 | 11.355 | down | down | correct |
| RDVY.US | First Trust Rising Dividend Achievers ETF | 20231101 | 0 | 44.25 | 44.501 | 44.032 | 44.38 | 856400 | 44.38 | up | up | correct |
| REIT.US | ALPS Active REIT ETF | 20231101 | 0 | 21.78 | 21.83 | 21.66 | 21.83 | 6000 | 21.83 | up | up | correct |
| RFDI.US | First Trust RiverFront Dynamic Developed International ETF | 20231101 | 0 | 53.93 | 54.3 | 53.83 | 54.3 | 3900 | 54.3 | up | up | correct |
| RFEM.US | First Trust RiverFront Dynamic Emerging Markets ETF | 20231101 | 0 | 52.6803 | 52.9731 | 52.6803 | 52.9731 | 484 | 52.9731 | up | up | correct |
| RFEU.US | First Trust RiverFront Dynamic Europe ETF | 20231101 | 0 | 55.99 | 56.08 | 55.9223 | 56.08 | 323 | 56.08 | up | down | incorrect |
| RILYO.US | B Riley Financial Inc | 20231101 | 0 | 24.6 | 24.6 | 24.501 | 24.56 | 6900 | 24.56 | down | up | incorrect |
| RING.US | iShares MSCI Global Gold Miners ETF | 20231101 | 0 | 22.03 | 22.12 | 21.64 | 22.04 | 72800 | 22.04 | up | up | correct |
| RNDV.US | First Trust US Equity Dividend Select ETF | 20231101 | 0 | 26.306 | 26.45 | 26.27 | 26.415 | 5058 | 26.415 | up | down | incorrect |
| RNEM.US | First Trust Exchange | 20231101 | 0 | 46.4 | 46.628 | 46.33 | 46.565 | 2000 | 46.565 | up | down | incorrect |
| RNLC.US | First Trust Large Cap US Equity Select ETF | 20231101 | 0 | 29.842 | 30.03 | 29.8 | 29.973 | 4800 | 29.973 | up | down | incorrect |
| RNMC.US | First Trust Mid Cap US Equity Select ETF | 20231101 | 0 | 26.27 | 26.4 | 26.27 | 26.4 | 1200 | 26.4 | up | up | correct |
| RNRG.US | Global X Renewable Energy Producers ETF | 20231101 | 0 | 9.14 | 9.27 | 9.13 | 9.27 | 12500 | 9.27 | up | up | correct |
| RNSC.US | First Trust Small Cap US Equity Select ETF | 20231101 | 0 | 24.23 | 24.31 | 24.02 | 24.31 | 35300 | 24.31 | up | up | correct |
| ROBT.US | First Trust Exchange | 20231101 | 0 | 36.99 | 37.25 | 36.74 | 37.23 | 54500 | 37.23 | up | up | correct |
| RTH.US | VanEck Vectors ETF Trust | 20231101 | 0 | 168.03 | 169.05 | 167.85 | 168.97 | 2000 | 168.97 | up | down | incorrect |
| SARK.US | Tuttle Capital Short Innovation ETF | 20231101 | 0 | 44.29 | 45.3 | 44.26 | 44.32 | 1869500 | 44.32 | up | up | correct |
| SCZ.US | iShares MSCI EAFE Small | 20231101 | 0 | 53.71 | 54.11 | 53.59 | 54.06 | 2177400 | 54.06 | up | up | correct |
| SDG.US | iShares MSCI Global Impact ETF | 20231101 | 0 | 71.73 | 72.21 | 71.63 | 72.12 | 12600 | 72.12 | up | down | incorrect |
| SDVY.US | First Trust Exchange | 20231101 | 0 | 26.83 | 27.04 | 26.61 | 27.04 | 588800 | 27.04 | up | up | correct |
| SHV.US | iShares Short Treasury Bond ETF | 20231101 | 0 | 110.06 | 110.07 | 110.05 | 110.07 | 3890928 | 110.07 | up | up | correct |
| SHY.US | iShares Trust | 20231101 | 0 | 80.8 | 81.01 | 80.8 | 80.98 | 7362887 | 80.98 | up | up | correct |
| SKOR.US | FlexShares Credit | 20231101 | 0 | 45.33 | 45.62 | 45.33 | 45.5897 | 25270 | 45.5897 | up | up | correct |
| SKYU.US | ProShares Ultra Cloud Computing | 20231101 | 0 | 15.28 | 15.28 | 15.02 | 15.15 | 1000 | 15.15 | down | up | incorrect |
| SKYY.US | First Trust Exchange | 20231101 | 0 | 72.99 | 73.11 | 71.94 | 72.88 | 181900 | 72.88 | down | up | incorrect |
| SLQD.US | iShares Trust | 20231101 | 0 | 47.79 | 47.955 | 47.785 | 47.94 | 390273 | 47.94 | up | up | correct |
| SLVO.US | Credit Suisse X | 20231101 | 0 | 71.03 | 71.58 | 70.87 | 71.43 | 7700 | 71.43 | up | down | incorrect |
| SMCP.US | AlphaMark Actively Managed Small Cap ETF | 20231101 | 0 | 23.63 | 23.9567 | 23.63 | 23.9567 | 2584 | 23.9567 | up | up | correct |
| SMH.US | VanEck Vectors Semiconductor ETF | 20231101 | 0 | 139.2 | 142.58 | 139.06 | 142.41 | 11750500 | 142.41 | up | up | correct |
| SNSR.US | Global X Internet of Things ETF | 20231101 | 0 | 28.34 | 28.615 | 28.18 | 28.55 | 8700 | 28.55 | up | up | correct |
| SOCL.US | Global X Funds | 20231101 | 0 | 34.35 | 34.82 | 34.24 | 34.68 | 12800 | 34.68 | up | up | correct |
| SOXQ.US | Invesco PHLX Semiconductor ETF | 20231101 | 0 | 25.38 | 25.91 | 25.35 | 25.9 | 87217 | 25.9 | up | up | correct |
| SOXX.US | iShares Semiconductor ETF | 20231101 | 0 | 442.44 | 453.21 | 442.44 | 452.8 | 1180700 | 452.8 | up | up | correct |
| SPC.US | CrossingBridge Pre | 20231101 | 0 | 21.78 | 21.79 | 21.77 | 21.79 | 5300 | 21.79 | up | down | incorrect |
| SPRX.US | Spear Alpha ETF | 20231101 | 0 | 16.16 | 16.19 | 15.92 | 16.17 | 8100 | 16.17 | up | up | correct |
| SQLV.US | Legg Mason ETF Investment Trust | 20231101 | 0 | 34.05 | 34.26 | 33.92 | 34.22 | 2300 | 34.22 | up | up | correct |
| SQQQ.US | ProShares Trust | 20231101 | 0 | 21.56 | 21.58 | 20.48 | 20.57 | 153221200 | 20.57 | down | up | incorrect |
| SRET.US | Global X SuperDividend REIT ETF | 20231101 | 0 | 18.67 | 18.85 | 18.64 | 18.8 | 11562 | 18.6752 | up | down | incorrect |
| SUSB.US | iShares ESG 1 | 20231101 | 0 | 23.66 | 23.75 | 23.641 | 23.74 | 254600 | 23.74 | up | up | correct |
| SUSC.US | iShares ESG USD Corporate Bond ETF | 20231101 | 0 | 21.25 | 21.44 | 21.25 | 21.44 | 234343 | 21.44 | up | up | correct |
| SUSL.US | iShares ESG MSCI USA Leaders ETF | 20231101 | 0 | 73.61 | 74.36 | 73.61 | 74.21 | 58600 | 74.21 | up | up | correct |
| TDIV.US | First Trust NASDAQ Technology Dividend Index Fund | 20231101 | 0 | 54.81 | 55.49 | 54.81 | 55.44 | 80000 | 55.44 | up | down | incorrect |
| TLT.US | iShares 20+ Year Treasury Bond ETF | 20231101 | 0 | 84.04 | 85.12 | 84.02 | 85.1 | 72308461 | 85.1 | up | up | correct |
| TQQQ.US | ProShares UltraPro QQQ | 20231101 | 0 | 33 | 34.63 | 32.97 | 34.47 | 166317797 | 34.47 | up | up | correct |
| TUR.US | iShares Inc. | 20231101 | 0 | 33.16 | 34.09 | 32.82 | 33.98 | 79300 | 33.98 | up | up | correct |
| TUSA.US | First Trust Total US Market AlphaDEX ETF | 20231101 | 0 | 40.62 | 40.69 | 40.48 | 40.69 | 718 | 40.69 | up | up | correct |
| UAE.US | iShares MSCI UAE ETF | 20231101 | 0 | 14.082 | 14.158 | 13.98 | 14.15 | 61900 | 14.15 | up | up | correct |
| UCRD.US | VictoryShares ESG Corporate Bond ETF | 20231101 | 0 | 19.5 | 19.5 | 19.5 | 19.5 | 0 | 19.5 | |||
| UCYB.US | ProShares Ultra Nasdaq Cybersecurity | 20231101 | 0 | 27.45 | 27.493 | 27.205 | 27.493 | 1100 | 27.493 | up | down | incorrect |
| UFO.US | Procure ETF Trust II | 20231101 | 0 | 15.47 | 15.56 | 15.305 | 15.56 | 4700 | 15.56 | up | up | correct |
| USBF.US | iShares USD Bond Factor ETF | 20231101 | 0 | 78.98 | 79.675 | 78.98 | 79.675 | 400 | 79.675 | up | up | correct |
| USIG.US | iShares Broad USD Investment Grade Corporate Bond ETF | 20231101 | 0 | 47.03 | 47.4 | 47.01 | 47.38 | 1245621 | 47.38 | up | up | correct |
| USMC.US | Principal U.S. Mega | 20231101 | 0 | 41.88 | 42.16 | 41.8 | 42.07 | 53400 | 42.07 | up | up | correct |
| USOI.US | Credit Suisse X | 20231101 | 0 | 80.54 | 80.85 | 78.82 | 79.32 | 27600 | 79.32 | down | down | correct |
| USXF.US | iShares ESG Advanced MSCI USA ETF | 20231101 | 0 | 33.91 | 34.273 | 33.901 | 34.24 | 44500 | 34.24 | up | up | correct |
| VCIT.US | Vanguard Intermediate | 20231101 | 0 | 74.32 | 75.035 | 74.32 | 75.03 | 7911393 | 75.03 | up | up | correct |
| VCLT.US | Vanguard Long | 20231101 | 0 | 68.62 | 69.44 | 68.519 | 69.365 | 2462739 | 69.365 | up | up | correct |
| VCSH.US | Vanguard Scottsdale Funds | 20231101 | 0 | 74.66 | 75 | 74.66 | 74.98 | 3733202 | 74.98 | up | down | incorrect |
| VGIT.US | Vanguard Intermediate | 20231101 | 0 | 56.45 | 56.839 | 56.425 | 56.8 | 5161688 | 56.8 | up | up | correct |
| VGLT.US | Vanguard Scottsdale Funds | 20231101 | 0 | 52.87 | 53.4999 | 52.85 | 53.48 | 5045706 | 53.48 | up | up | correct |
| VGSH.US | Vanguard Short | 20231101 | 0 | 57.45 | 57.59 | 57.44 | 57.56 | 4916189 | 57.56 | up | up | correct |
| VIGI.US | Vanguard International Dividend Appreciation Index Fund ETF Shares | 20231101 | 0 | 70 | 70.57 | 69.926 | 70.56 | 535100 | 70.56 | up | up | correct |
| VMBS.US | Vanguard Mortgage | 20231101 | 0 | 42.66 | 43.14 | 42.63 | 43.12 | 2047450 | 43.12 | up | up | correct |
| VNQI.US | Vanguard Global ex | 20231101 | 0 | 37.44 | 37.85 | 37.4 | 37.79 | 266800 | 37.79 | up | up | correct |
| VONE.US | Vanguard Russell 1000 Index Fund ETF Shares | 20231101 | 0 | 189.91 | 192.01 | 189.91 | 191.71 | 87800 | 191.71 | up | up | correct |
| VONG.US | Vanguard Scottsdale Funds | 20231101 | 0 | 67.66 | 68.54 | 67.6 | 68.48 | 2934400 | 68.48 | up | up | correct |
| VONV.US | Vanguard Scottsdale Funds | 20231101 | 0 | 64.32 | 64.71 | 64.13 | 64.57 | 1048700 | 64.57 | up | up | correct |
| VPN.US | Global X Funds | 20231101 | 0 | 12.44 | 12.58 | 12.42 | 12.58 | 3600 | 12.58 | up | up | correct |
| VRIG.US | Invesco Actively Managed Exchange | 20231101 | 0 | 24.93 | 24.93 | 24.91 | 24.93 | 323100 | 24.93 | |||
| VSDA.US | VictoryShares Dividend Accelerator ETF | 20231101 | 0 | 42.08 | 42.134 | 41.85 | 42.1 | 8700 | 42.1 | up | up | correct |
| VSMV.US | VictoryShares US Multi | 20231101 | 0 | 39.23 | 39.4 | 39.21 | 39.296 | 3700 | 39.296 | up | up | correct |
| VTC.US | Vanguard Scottsdale Funds | 20231101 | 0 | 70.825 | 71.41 | 70.825 | 71.41 | 444324 | 71.41 | up | up | correct |
| VTHR.US | Vanguard Russell 3000 Index Fund ETF Shares | 20231101 | 0 | 185.88 | 187.46 | 185.56 | 187.16 | 21000 | 187.16 | up | down | incorrect |
| VTIP.US | Vanguard Malvern Funds | 20231101 | 0 | 47.14 | 47.29 | 47.1 | 47.28 | 4651500 | 47.28 | up | up | correct |
| VTWG.US | Vanguard Russell 2000 Growth Index Fund ETF Shares | 20231101 | 0 | 150.74 | 151.12 | 149 | 150.89 | 64000 | 150.89 | up | up | correct |
| VTWO.US | Vanguard Russell 2000 Index Fund ETF Shares | 20231101 | 0 | 66.52 | 66.97 | 65.97 | 66.9 | 2627900 | 66.9 | up | up | correct |
| VTWV.US | Vanguard Russell 2000 Value Index Fund ETF Shares | 20231101 | 0 | 112.39 | 112.89 | 111.09 | 112.77 | 130000 | 112.77 | up | down | incorrect |
| VWOB.US | Vanguard Emerging Markets Government Bond Index Fund ETF Shares | 20231101 | 0 | 57.99 | 58.5652 | 57.77 | 58.51 | 323625 | 58.51 | up | up | correct |
| VXUS.US | Vanguard Total International Stock Index Fund ETF Shares | 20231101 | 0 | 51.83 | 52.23 | 51.75 | 52.23 | 4148400 | 52.23 | up | up | correct |
| VYMI.US | Vanguard International High Dividend Yield Index Fund ETF Shares | 20231101 | 0 | 60.19 | 60.64 | 60.139 | 60.63 | 251800 | 60.63 | up | up | correct |
| WBND.US | Western Asset Total Return ETF | 20231101 | 0 | 18.85 | 19.09 | 18.85 | 19.03 | 102008 | 19.03 | up | up | correct |
| WCBR.US | WisdomTree Trust | 20231101 | 0 | 19.46 | 19.48 | 19.21 | 19.429 | 10700 | 19.429 | down | down | correct |
| WINC.US | Legg Mason ETF Investment Trust | 20231101 | 0 | 23.28 | 23.32 | 23.28 | 23.32 | 2700 | 23.32 | up | up | correct |
| WIZ.US | Alpha Architect Merlyn.AI Bull | 20231101 | 0 | 27.01 | 27.01 | 26.97 | 26.98 | 5300 | 26.98 | down | down | correct |
| WNDY.US | Global X Wind Energy ETF | 20231101 | 0 | 11.71 | 11.71 | 11.71 | 11.71 | 100 | 11.71 | |||
| WOOD.US | iShares Global Timber & Forestry ETF | 20231101 | 0 | 70.74 | 71 | 70.37 | 70.99 | 13300 | 70.99 | up | up | correct |
| XT.US | iShares Exponential Technologies ETF | 20231101 | 0 | 49.05 | 49.44 | 48.82 | 49.39 | 104700 | 49.39 | up | down | incorrect |
| YLCO.US | Global X YieldCo & Renewable Energy Income ETF | 20231101 | 0 | 9.14 | 9.27 | 9.13 | 9.27 | 12453 | 9.27 | up | up | correct |
| YLDE.US | ClearBridge Dividend Strategy ESG ETF | 20231101 | 0 | 40.108 | 40.354 | 40.108 | 40.354 | 1600 | 40.354 | up | up | correct |
CollectAI copyright 2009-2021 3Net Labs, llc. All rights reserved.