CollectAI
close-nasdaq_etfs
2024/01/18
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AADR.US | AdvisorShares Dorsey Wright ADR ETF | 20240118 | 0 | 54.12 | 54.44 | 54.12 | 54.44 | 500 | 54.44 | up | up | correct |
| AAXJ.US | iShares MSCI All Country Asia ex Japan ETF | 20240118 | 0 | 62.27 | 62.47 | 62.15 | 62.41 | 748700 | 62.41 | up | up | correct |
| ACWI.US | iShares Trust | 20240118 | 0 | 100.15 | 100.72 | 99.89 | 100.66 | 5332200 | 100.66 | up | up | correct |
| ACWX.US | iShares MSCI ACWI ex U.S. ETF | 20240118 | 0 | 49.23 | 49.41 | 49.11 | 49.39 | 1653600 | 49.39 | up | up | correct |
| AGNG.US | Global X Aging Population ETF | 20240118 | 0 | 28.13 | 28.28 | 28 | 28.28 | 1600 | 28.28 | up | up | correct |
| AGZD.US | WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund | 20240118 | 0 | 21.91 | 21.9807 | 21.8693 | 21.94 | 102392 | 21.8751 | up | up | correct |
| AIA.US | iShares Trust | 20240118 | 0 | 53.42 | 53.55 | 53.18 | 53.55 | 29800 | 53.55 | up | up | correct |
| AIQ.US | Global X Artificial Intelligence & Technology ETF | 20240118 | 0 | 30.68 | 30.819 | 30.52 | 30.79 | 641400 | 30.79 | up | up | correct |
| AIRR.US | First Trust Exchange | 20240118 | 0 | 54.15 | 54.33 | 53.56 | 54.33 | 69400 | 54.33 | up | up | correct |
| ALTY.US | Global X Funds | 20240118 | 0 | 11.2 | 11.2 | 11.11 | 11.2 | 6000 | 11.2 | |||
| ANGL.US | VanEck Vectors ETF Trust | 20240118 | 0 | 28.9 | 28.9065 | 28.82 | 28.89 | 1282257 | 28.746 | down | down | correct |
| AQWA.US | Global X Funds | 20240118 | 0 | 15.78 | 15.833 | 15.71 | 15.8 | 8200 | 15.8 | up | up | correct |
| ASET.US | FlexShares Real Assets Allocation Index Fund | 20240118 | 0 | 29.49 | 29.54 | 29.35 | 29.524 | 2200 | 29.524 | up | up | correct |
| BBH.US | VanEck Vectors Biotech ETF | 20240118 | 0 | 166.26 | 166.66 | 164.14 | 166.27 | 15600 | 166.27 | up | up | correct |
| BFIT.US | Global X Health & Wellness ETF | 20240118 | 0 | 21.376 | 21.4 | 21.376 | 21.39 | 600 | 21.39 | up | up | correct |
| BGRN.US | iShares Trust | 20240118 | 0 | 46.84 | 46.86 | 46.745 | 46.8 | 30454 | 46.654 | down | down | correct |
| BIB.US | ProShares Ultra Nasdaq Biotechnology | 20240118 | 0 | 57.65 | 57.65 | 56.33 | 57.08 | 22000 | 57.08 | down | down | correct |
| BIS.US | ProShares UltraShort Nasdaq Biotechnology | 20240118 | 0 | 18.18 | 18.27 | 17.99 | 18.05 | 5300 | 18.05 | down | down | correct |
| BJK.US | VanEck Vectors Gaming ETF | 20240118 | 0 | 41.04 | 41.75 | 41.04 | 41.75 | 2100 | 41.75 | up | up | correct |
| BKCH.US | Global X Blockchain ETF | 20240118 | 0 | 34.18 | 34.81 | 31.84 | 32.01 | 86000 | 32.01 | down | down | correct |
| BLCN.US | Siren ETF Trust | 20240118 | 0 | 22.67 | 22.67 | 22.06 | 22.09 | 12900 | 22.09 | down | down | correct |
| BND.US | Vanguard Bond Index Funds | 20240118 | 0 | 72.8 | 72.825 | 72.59 | 72.67 | 6086379 | 72.4603 | down | down | correct |
| BNDW.US | Vanguard Total World Bond ETF | 20240118 | 0 | 68.44 | 68.44 | 68.26 | 68.28 | 27139 | 68.121 | down | down | correct |
| BNDX.US | Vanguard Total International Bond Index Fund ETF Shares | 20240118 | 0 | 48.78 | 48.78 | 48.68 | 48.7 | 2644837 | 48.6148 | down | down | correct |
| BOTZ.US | Global X Robotics & Artificial Intelligence ETF | 20240118 | 0 | 28.45 | 28.46 | 28.145 | 28.45 | 1134900 | 28.45 | |||
| BSCO.US | Invesco Exchange | 20240118 | 0 | 20.93 | 20.94 | 20.93 | 20.93 | 462894 | 20.8779 | |||
| BSCP.US | Invesco BulletShares 2025 Corporate Bond ETF | 20240118 | 0 | 20.49 | 20.49 | 20.47 | 20.47 | 513736 | 20.4078 | down | up | incorrect |
| BSCQ.US | Invesco BulletShares 2026 Corporate Bond ETF | 20240118 | 0 | 19.3 | 19.3 | 19.28 | 19.295 | 1213580 | 19.2349 | down | up | incorrect |
| BSCR.US | Invesco BulletShares 2027 Corporate Bond ETF | 20240118 | 0 | 19.41 | 19.42 | 19.39 | 19.405 | 887848 | 19.341 | down | up | incorrect |
| BSCS.US | Invesco BulletShares 2028 Corporate Bond ETF | 20240118 | 0 | 20.2 | 20.2 | 20.15 | 20.16 | 310984 | 20.0915 | down | up | incorrect |
| BSCT.US | Invesco BulletShares 2029 Corporate Bond ETF | 20240118 | 0 | 18.43 | 18.43 | 18.36 | 18.37 | 187200 | 18.3077 | down | up | incorrect |
| BSCU.US | Invesco BulletShares 2030 Corporate Bond ETF | 20240118 | 0 | 16.49 | 16.495 | 16.45 | 16.46 | 271100 | 16.4029 | down | up | incorrect |
| BSCV.US | Invesco BulletShares 2031 Corporate Bond ETF | 20240118 | 0 | 16.2 | 16.2 | 16.14 | 16.16 | 96400 | 16.0995 | down | up | incorrect |
| BSJO.US | Invesco BulletShares 2024 High Yield Corporate Bond ETF | 20240118 | 0 | 22.75 | 22.76 | 22.7351 | 22.75 | 101308 | 22.6372 | |||
| BSJP.US | Invesco BulletShares 2025 High Yield Corporate Bond ETF | 20240118 | 0 | 22.83 | 22.8499 | 22.81 | 22.84 | 145763 | 22.6785 | up | down | incorrect |
| BSJQ.US | Invesco BulletShares 2026 High Yield Corporate Bond ETF | 20240118 | 0 | 23.12 | 23.145 | 23.1 | 23.1348 | 76078 | 23.0094 | up | down | incorrect |
| BSJR.US | Invesco BulletShares 2027 High Yield Corporate Bond ETF | 20240118 | 0 | 22.32 | 22.35 | 22.28 | 22.317 | 44900 | 22.1995 | down | up | incorrect |
| BSJS.US | Invesco BulletShares 2028 High Yield Corporate Bond ETF | 20240118 | 0 | 21.5 | 21.58 | 21.48 | 21.55 | 29300 | 21.4366 | up | down | incorrect |
| BSJT.US | Invesco BulletShares 2029 High Yield Corporate Bond ETF | 20240118 | 0 | 21.1 | 21.129 | 21.046 | 21.083 | 20100 | 20.9765 | down | up | incorrect |
| BSMO.US | Invesco Exchange | 20240118 | 0 | 24.88 | 24.88 | 24.83 | 24.86 | 25500 | 24.8119 | down | up | incorrect |
| BSMP.US | Invesco Exchange | 20240118 | 0 | 24.46 | 24.48 | 24.45 | 24.47 | 25800 | 24.4203 | up | down | incorrect |
| BSMQ.US | Invesco Exchange | 20240118 | 0 | 23.66 | 23.68 | 23.63 | 23.655 | 48800 | 23.6034 | down | up | incorrect |
| BSMR.US | Invesco Exchange | 20240118 | 0 | 23.81 | 23.81 | 23.71 | 23.75 | 103900 | 23.6989 | down | up | incorrect |
| BSMS.US | Invesco Exchange | 20240118 | 0 | 23.61 | 23.63 | 23.53 | 23.569 | 66000 | 23.5148 | down | up | incorrect |
| BSMT.US | Invesco Exchange | 20240118 | 0 | 23.34 | 23.49 | 23.26 | 23.32 | 66700 | 23.2677 | down | up | incorrect |
| BSMU.US | Invesco BulletShares 2030 Municipal Bond ETF | 20240118 | 0 | 22.24 | 22.26 | 22.2 | 22.219 | 5300 | 22.1686 | down | up | incorrect |
| BSMV.US | Invesco BulletShares 2031 Municipal Bond ETF | 20240118 | 0 | 21.55 | 21.55 | 21.42 | 21.436 | 3300 | 21.3832 | down | up | incorrect |
| BTEC.US | Principal Healthcare Innovators Index ETF | 20240118 | 0 | 35.11 | 35.22 | 34.93 | 35.22 | 1800 | 35.22 | up | down | incorrect |
| BUG.US | Global X Funds | 20240118 | 0 | 29.6 | 29.73 | 29.36 | 29.66 | 190100 | 29.66 | up | up | correct |
| CACG.US | Legg Mason ETF Investment Trust | 20240118 | 0 | 47.728 | 47.728 | 47.666 | 47.666 | 700 | 47.666 | down | down | correct |
| CARZ.US | First Trust NASDAQ Global Auto Index Fund | 20240118 | 0 | 53.6 | 54.11 | 53.6 | 54.07 | 1700 | 54.07 | up | up | correct |
| CATH.US | Global X S&P 500 Catholic Values ETF | 20240118 | 0 | 57.78 | 58.02 | 57.49 | 58.02 | 7600 | 58.02 | up | up | correct |
| CDC.US | Victory Portfolios II | 20240118 | 0 | 55.13 | 55.13 | 54.605 | 54.94 | 153700 | 54.94 | down | down | correct |
| CDL.US | Victory Portfolios II | 20240118 | 0 | 57.6 | 57.6 | 56.95 | 57.28 | 8700 | 57.28 | down | down | correct |
| CEFA.US | Global X S&P Catholic Values Developed ex | 20240118 | 0 | 28.63 | 28.7926 | 28.63 | 28.7926 | 7342 | 28.7926 | up | up | correct |
| CFA.US | VictoryShares US 500 Volatility Wtd ETF | 20240118 | 0 | 73.57 | 73.93 | 73.3 | 73.9 | 128900 | 73.9 | up | up | correct |
| CFO.US | Victory Portfolios II | 20240118 | 0 | 59.67 | 60 | 59.465 | 59.91 | 28400 | 59.91 | up | up | correct |
| CHB.US | Global X China Biotech Innovation ETF | 20240118 | 0 | 7.075 | 7.075 | 7.075 | 7.075 | 4 | 7.075 | |||
| CIBR.US | First Trust Exchange | 20240118 | 0 | 54.95 | 55.176 | 54.44 | 55.05 | 1134300 | 55.05 | up | up | correct |
| CID.US | VictoryShares International High Div Volatility Wtd ETF | 20240118 | 0 | 31.27 | 31.27 | 31.27 | 31.27 | 100 | 31.27 | |||
| CIL.US | Victory Portfolios II | 20240118 | 0 | 40.46 | 40.67 | 40.45 | 40.67 | 1400 | 40.67 | up | up | correct |
| CIZ.US | VictoryShares Developed Enhanced Volatility Wtd ETF | 20240118 | 0 | 29.34 | 29.45 | 29.28 | 29.428 | 8400 | 29.428 | up | up | correct |
| CLOU.US | Global X Funds | 20240118 | 0 | 22 | 22.1 | 21.75 | 22 | 1220300 | 22 | |||
| CNCR.US | Loncar Cancer Immunotherapy ETF | 20240118 | 0 | 13.53 | 13.53 | 13.14 | 13.27 | 4600 | 13.27 | down | down | correct |
| COMT.US | iShares GSCI Commodity Dynamic Roll Strategy ETF | 20240118 | 0 | 24.99 | 25.22 | 24.91 | 25.18 | 170300 | 25.18 | up | up | correct |
| CSA.US | Victory Portfolios II | 20240118 | 0 | 63.35 | 63.627 | 63.32 | 63.627 | 2000 | 63.627 | up | up | correct |
| CSB.US | VictoryShares US Small Cap High Div Volatility Wtd ETF | 20240118 | 0 | 52.76 | 52.83 | 52.259 | 52.82 | 25400 | 52.82 | up | up | correct |
| CSF.US | VictoryShares US Discovery Enhanced Volatility Wtd ETF | 20240118 | 0 | 46.98 | 47.205 | 46.85 | 47.205 | 3200 | 47.205 | up | up | correct |
| CSML.US | IQ Chaikin U.S. Small Cap ETF | 20240118 | 0 | 34.49 | 34.574 | 34.49 | 34.574 | 1300 | 34.574 | up | up | correct |
| CTEC.US | Global X Funds | 20240118 | 0 | 8.97 | 9.02 | 8.89 | 8.98 | 12300 | 8.98 | up | up | correct |
| CXSE.US | WisdomTree Trust | 20240118 | 0 | 25.07 | 25.17 | 24.89 | 24.94 | 24500 | 24.94 | down | down | correct |
| DALI.US | First Trust Dorsey Wright DALI 1 ETF | 20240118 | 0 | 21.51 | 21.64 | 21.401 | 21.64 | 20500 | 21.64 | up | up | correct |
| DAPP.US | VanEck Vectors ETF Trust | 20240118 | 0 | 7.84 | 7.998 | 7.29 | 7.3 | 195000 | 7.3 | down | down | correct |
| DAX.US | Global X DAX Germany ETF | 20240118 | 0 | 29.95 | 30.14 | 29.93 | 30.14 | 6300 | 30.14 | up | up | correct |
| DDI.US | DoubleDown Interactive Co. Ltd. American Depository Shares | 20240118 | 0 | 9.245 | 9.29 | 9.1 | 9.29 | 28600 | 9.29 | up | up | correct |
| DDIV.US | First Trust Dorsey Wright Momentum & Dividend ETF | 20240118 | 0 | 29.195 | 29.375 | 29.14 | 29.375 | 2400 | 29.375 | up | up | correct |
| DEMZ.US | Democratic Large Cap Core ETF | 20240118 | 0 | 29.39 | 29.565 | 29.39 | 29.565 | 200 | 29.565 | up | up | correct |
| DGRE.US | WisdomTree Emerging Markets Quality Dividend Growth Fund | 20240118 | 0 | 23.71 | 23.85 | 23.57 | 23.68 | 6300 | 23.68 | down | down | correct |
| DGRS.US | WisdomTree Trust | 20240118 | 0 | 45.28 | 45.43 | 44.95 | 45.43 | 18579 | 45.3906 | up | up | correct |
| DGRW.US | WisdomTree U.S. Quality Dividend Growth Fund | 20240118 | 0 | 70.18 | 70.677 | 70.0298 | 70.6 | 597222 | 70.5951 | up | up | correct |
| DMXF.US | iShares ESG Advanced MSCI EAFE Index ETF | 20240118 | 0 | 62.49 | 62.93 | 62.39 | 62.93 | 27200 | 62.93 | up | up | correct |
| DRIV.US | Global X Funds | 20240118 | 0 | 22.77 | 22.79 | 22.51 | 22.73 | 286400 | 22.73 | down | down | correct |
| DVLU.US | First Trust Dorsey Wright Momentum & Value ETF | 20240118 | 0 | 25.41 | 25.41 | 25.41 | 25.41 | 100 | 25.41 | |||
| DVOL.US | First Trust Exchange | 20240118 | 0 | 27.4 | 27.64 | 27.39 | 27.64 | 12000 | 27.64 | up | up | correct |
| DVY.US | iShares Trust | 20240118 | 0 | 114.1 | 114.21 | 113.04 | 113.88 | 729300 | 113.88 | down | down | correct |
| DWAS.US | Invesco DWA SmallCap Momentum ETF | 20240118 | 0 | 80.91 | 80.91 | 79.55 | 80.59 | 62200 | 80.59 | down | down | correct |
| DWAW.US | AdvisorShares Trust | 20240118 | 0 | 33.72 | 33.95 | 33.63 | 33.928 | 800 | 33.928 | up | up | correct |
| DWSH.US | AdvisorShares Dorsey Wright Short ETF | 20240118 | 0 | 7.444 | 7.53 | 7.44 | 7.46 | 25800 | 7.46 | up | up | correct |
| DWUS.US | AdvisorShares Trust | 20240118 | 0 | 40.285 | 40.285 | 40.285 | 40.285 | 100 | 40.285 | |||
| DXJS.US | WisdomTree Trust | 20240118 | 0 | 30.79 | 31.04 | 30.72 | 31.04 | 19700 | 31.04 | up | up | correct |
| EBIZ.US | Global X Funds | 20240118 | 0 | 20.22 | 20.22 | 20.116 | 20.16 | 7000 | 20.16 | down | down | correct |
| ECOW.US | Pacer Emerging Markets Cash Cows 100 ETF | 20240118 | 0 | 19.08 | 19.08 | 18.95 | 18.97 | 21300 | 18.97 | down | down | correct |
| EDOC.US | Global X Telemedicine & Digital Health ETF | 20240118 | 0 | 9.29 | 9.359 | 9.25 | 9.35 | 15500 | 9.35 | up | up | correct |
| EEMA.US | iShares MSCI Emerging Markets Asia ETF | 20240118 | 0 | 62.02 | 62.32 | 61.89 | 62.12 | 32900 | 62.12 | up | up | correct |
| EFAS.US | Global X MSCI SuperDividend EAFE ETF | 20240118 | 0 | 14.07 | 14.107 | 14.043 | 14.107 | 4700 | 14.107 | up | up | correct |
| EMB.US | iShares J.P. Morgan USD Emerging Markets Bond ETF | 20240118 | 0 | 87.51 | 87.65 | 87.2 | 87.45 | 5795560 | 87.085 | down | down | correct |
| EMCB.US | WisdomTree Emerging Markets Corporate Bond Fund | 20240118 | 0 | 63.886 | 64.09 | 63.745 | 63.92 | 1763 | 63.7042 | up | up | correct |
| EMIF.US | iShares Emerging Markets Infrastructure ETF | 20240118 | 0 | 20.95 | 20.95 | 20.84 | 20.84 | 200 | 20.84 | down | down | correct |
| EMXC.US | iShares MSCI Emerging Markets ex China ETF | 20240118 | 0 | 53.14 | 53.295 | 53.02 | 53.29 | 2164800 | 53.29 | up | up | correct |
| EMXF.US | iShares Trust | 20240118 | 0 | 33.6 | 33.61 | 33.4 | 33.555 | 2400 | 33.555 | down | down | correct |
| ENZL.US | iShares MSCI New Zealand ETF | 20240118 | 0 | 46.48 | 46.48 | 46.2 | 46.43 | 2300 | 46.43 | down | down | correct |
| EQRR.US | ProShares Equities for Rising Rates ETF | 20240118 | 0 | 51.454 | 51.876 | 51.41 | 51.876 | 800 | 51.876 | up | up | correct |
| ESGD.US | iShares ESG Aware MSCI EAFE ETF | 20240118 | 0 | 73.58 | 74.03 | 73.5 | 74.02 | 253400 | 74.02 | up | up | correct |
| ESGE.US | iShares ESG Aware MSCI EM ETF | 20240118 | 0 | 30.29 | 30.3 | 30.15 | 30.28 | 1167300 | 30.28 | down | down | correct |
| ESGU.US | iShares ESG Aware MSCI USA ETF | 20240118 | 0 | 104.56 | 105.11 | 104.137 | 105 | 565200 | 105 | up | up | correct |
| ESMV.US | iShares ESG MSCI USA Min Vol Factor ETF | 20240118 | 0 | 25.02 | 25.11 | 25.02 | 25.11 | 100 | 25.11 | up | up | correct |
| ESPO.US | VanEck Vectors Video Gaming and eSports ETF | 20240118 | 0 | 55.58 | 55.58 | 55.03 | 55.53 | 53700 | 55.53 | down | down | correct |
| EUFN.US | iShares MSCI Europe Financials ETF | 20240118 | 0 | 20.21 | 20.27 | 20.13 | 20.25 | 204700 | 20.25 | up | up | correct |
| EWJV.US | iShares Trust | 20240118 | 0 | 29.94 | 30.1 | 29.91 | 30.1 | 91800 | 30.1 | up | up | correct |
| EWZS.US | iShares MSCI Brazil Small | 20240118 | 0 | 14 | 14 | 13.86 | 13.96 | 31700 | 13.96 | down | down | correct |
| FAAR.US | First Trust Exchange | 20240118 | 0 | 27.43 | 27.8 | 27.43 | 27.76 | 27700 | 27.76 | up | up | correct |
| FAB.US | First Trust Exchange | 20240118 | 0 | 74.87 | 75.08 | 74.51 | 75.08 | 7151 | 75.08 | up | up | correct |
| FAD.US | First Trust Multi Cap Growth AlphaDEX Fund | 20240118 | 0 | 109.95 | 110.33 | 109.06 | 110.33 | 3100 | 110.33 | up | up | correct |
| FALN.US | iShares Fallen Angels USD Bond ETF | 20240118 | 0 | 26.53 | 26.54 | 26.45 | 26.54 | 782229 | 26.4184 | up | up | correct |
| FBZ.US | First Trust Brazil AlphaDEX Fund | 20240118 | 0 | 11.55 | 11.55 | 11.55 | 11.55 | 100 | 11.55 | |||
| FCA.US | First Trust Exchange | 20240118 | 0 | 17.45 | 17.52 | 17.45 | 17.52 | 200 | 17.52 | up | up | correct |
| FCAL.US | First Trust Exchange | 20240118 | 0 | 49.7307 | 49.75 | 49.5901 | 49.6 | 14575 | 49.48 | down | down | correct |
| FCEF.US | First Trust CEF Income Opportunity ETF | 20240118 | 0 | 19.625 | 19.67 | 19.615 | 19.615 | 2700 | 19.615 | down | down | correct |
| FCVT.US | First Trust SSI Strategic Convertible Securities ETF | 20240118 | 0 | 32.44 | 32.55 | 32.2918 | 32.44 | 6815 | 32.4005 | |||
| FDIV.US | First Trust Strategic Income ETF | 20240118 | 0 | 25.921 | 25.96 | 25.845 | 25.96 | 10500 | 25.96 | up | up | correct |
| FDNI.US | First Trust Dow Jones International Internet ETF | 20240118 | 0 | 21.12 | 21.14 | 21.07 | 21.14 | 300 | 21.14 | up | up | correct |
| FDT.US | First Trust Exchange | 20240118 | 0 | 51.16 | 51.4 | 51.04 | 51.34 | 24100 | 51.34 | up | up | correct |
| FDTS.US | First Trust Developed Markets ex | 20240118 | 0 | 39.41 | 39.41 | 39.3 | 39.33 | 300 | 39.33 | down | down | correct |
| FEM.US | First Trust Emerging Markets AlphaDEX Fund | 20240118 | 0 | 21.57 | 21.61 | 21.52 | 21.58 | 61300 | 21.58 | up | up | correct |
| FEMB.US | First Trust Emerging Markets Local Currency Bond ETF | 20240118 | 0 | 28.52 | 28.9319 | 28.345 | 28.6349 | 75423 | 28.5098 | up | up | correct |
| FEMS.US | First Trust Exchange | 20240118 | 0 | 37.11 | 37.28 | 37.01 | 37.04 | 29900 | 37.04 | down | down | correct |
| FEP.US | First Trust Europe AlphaDEX Fund | 20240118 | 0 | 34.98 | 35.09 | 34.87 | 35.09 | 34700 | 35.09 | up | up | correct |
| FEUZ.US | First Trust Exchange | 20240118 | 0 | 39.241 | 39.385 | 39.241 | 39.385 | 700 | 39.385 | up | up | correct |
| FEX.US | First Trust Large Cap Core AlphaDEX Fund | 20240118 | 0 | 88.73 | 88.96 | 88.14 | 88.86 | 16100 | 88.86 | up | up | correct |
| FGM.US | First Trust Germany AlphaDEX Fund | 20240118 | 0 | 37.24 | 37.31 | 37.24 | 37.31 | 200 | 37.31 | up | up | correct |
| FICS.US | First Trust International Developed Cap Strength ETF | 20240118 | 0 | 33.29 | 33.41 | 33.22 | 33.41 | 16000 | 33.41 | up | up | correct |
| FID.US | First Trust S&P International Dividend Aristocrats ETF | 20240118 | 0 | 15.66 | 15.68 | 15.6 | 15.67 | 5500 | 15.67 | up | up | correct |
| FINX.US | Global X FinTech ETF | 20240118 | 0 | 23.86 | 23.984 | 23.54 | 23.73 | 92300 | 23.73 | down | down | correct |
| FIXD.US | First Trust Exchange | 20240118 | 0 | 44.04 | 44.0443 | 43.915 | 43.97 | 819087 | 43.8053 | down | down | correct |
| FJP.US | First Trust Japan AlphaDEX Fund | 20240118 | 0 | 51.65 | 51.88 | 51.65 | 51.77 | 10300 | 51.77 | up | up | correct |
| FKU.US | First Trust United Kingdom AlphaDEX Fund | 20240118 | 0 | 34.79 | 35.24 | 34.78 | 35.14 | 23600 | 35.14 | up | up | correct |
| FLN.US | First Trust Latin America AlphaDEX Fund | 20240118 | 0 | 19.63 | 19.63 | 19.42 | 19.5 | 5600 | 19.5 | down | down | correct |
| FMB.US | First Trust Managed Municipal ETF | 20240118 | 0 | 51.53 | 51.53 | 51.35 | 51.37 | 187857 | 51.235 | down | down | correct |
| FMHI.US | First Trust Exchange | 20240118 | 0 | 47.75 | 47.75 | 47.45 | 47.5 | 93054 | 47.3425 | down | down | correct |
| FNK.US | First Trust Mid Cap Value AlphaDEX Fund | 20240118 | 0 | 48.88 | 48.88 | 48.38 | 48.87 | 8800 | 48.87 | down | down | correct |
| FNX.US | First Trust Mid Cap Core AlphaDEX Fund | 20240118 | 0 | 100.55 | 100.86 | 99.68 | 100.84 | 26000 | 100.84 | up | up | correct |
| FNY.US | First Trust Mid Cap Growth AlphaDEX Fund | 20240118 | 0 | 66.12 | 66.31 | 65.51 | 66.31 | 7600 | 66.31 | up | up | correct |
| FPA.US | First Trust Asia Pacific Ex | 20240118 | 0 | 25.22 | 25.28 | 25.22 | 25.28 | 900 | 25.28 | up | up | correct |
| FPXE.US | First Trust IPOX Europe Equity Opportunities ETF | 20240118 | 0 | 21.97 | 21.97 | 21.97 | 21.97 | 100 | 21.97 | |||
| FPXI.US | First Trust International Equity Opportunities ETF | 20240118 | 0 | 41.45 | 41.66 | 41.28 | 41.66 | 25200 | 41.66 | up | up | correct |
| FSZ.US | First Trust Switzerland AlphaDEX Fund | 20240118 | 0 | 61.5 | 61.53 | 61.5 | 61.53 | 900 | 61.53 | up | up | correct |
| FTA.US | First Trust Large Cap Value AlphaDEX Fund | 20240118 | 0 | 69.07 | 69.07 | 68.48 | 69.01 | 56500 | 69.01 | down | down | correct |
| FTAG.US | First Trust Exchange | 20240118 | 0 | 23.72 | 23.81 | 23.69 | 23.81 | 1500 | 23.81 | up | up | correct |
| FTC.US | First Trust Large Cap Growth AlphaDEX Fund | 20240118 | 0 | 108.68 | 109.44 | 108.2 | 109.34 | 25500 | 109.34 | up | up | correct |
| FTCS.US | First Trust Capital Strength ETF | 20240118 | 0 | 79.94 | 80.48 | 79.7 | 80.46 | 340900 | 80.46 | up | up | correct |
| FTGC.US | First Trust Global Tactical Commodity Strategy Fund | 20240118 | 0 | 22.31 | 22.56 | 22.27 | 22.53 | 1476200 | 22.53 | up | up | correct |
| FTHI.US | First Trust BuyWrite Income ETF | 20240118 | 0 | 21.49 | 21.51 | 21.3901 | 21.51 | 126965 | 21.3516 | up | up | correct |
| FTLB.US | First Trust Hedged BuyWrite Income ETF | 20240118 | 0 | 19.93 | 19.98 | 19.8713 | 19.98 | 70458 | 19.98 | up | up | correct |
| FTRI.US | First Trust Exchange | 20240118 | 0 | 12.2 | 12.26 | 12.17 | 12.24 | 78600 | 12.24 | up | up | correct |
| FTSL.US | First Trust Senior Loan Fund | 20240118 | 0 | 46.04 | 46.1 | 45.9363 | 46.09 | 623854 | 45.7831 | up | up | correct |
| FTSM.US | First Trust Enhanced Short Maturity ETF | 20240118 | 0 | 59.82 | 59.83 | 59.81 | 59.825 | 1374614 | 59.5704 | up | up | correct |
| FTXD.US | First Trust Nasdaq Retail ETF | 20240118 | 0 | 27.3083 | 27.52 | 27.3083 | 27.52 | 623 | 27.52 | up | up | correct |
| FTXG.US | First Trust Nasdaq Food & Beverage ETF | 20240118 | 0 | 24.02 | 24.1 | 23.98 | 24.1 | 10000 | 24.1 | up | up | correct |
| FTXH.US | First Trust Nasdaq Pharmaceuticals ETF | 20240118 | 0 | 26.93 | 26.96 | 26.702 | 26.96 | 2300 | 26.96 | up | up | correct |
| FTXL.US | First Trust Nasdaq Semiconductor ETF | 20240118 | 0 | 79.9 | 80.59 | 79.8 | 80.42 | 29200 | 80.42 | up | up | correct |
| FTXN.US | First Trust Nasdaq Oil & Gas ETF | 20240118 | 0 | 26.77 | 26.88 | 26.6 | 26.877 | 233700 | 26.877 | up | up | correct |
| FTXO.US | First Trust Nasdaq Bank ETF | 20240118 | 0 | 24.18 | 24.22 | 23.837 | 24.1 | 38400 | 24.1 | down | down | correct |
| FTXR.US | First Trust Nasdaq Transportation ETF | 20240118 | 0 | 28.67 | 28.82 | 28.526 | 28.82 | 2500 | 28.82 | up | up | correct |
| FV.US | First Trust Dorsey Wright Focus 5 ETF | 20240118 | 0 | 50.99 | 51.39 | 50.719 | 51.33 | 253800 | 51.33 | up | up | correct |
| FVC.US | First Trust Dorsey Wright Dynamic Focus 5 ETF | 20240118 | 0 | 32.65 | 32.75 | 32.518 | 32.72 | 8100 | 32.72 | up | up | correct |
| FYC.US | First Trust Small Cap Growth AlphaDEX Fund | 20240118 | 0 | 59.49 | 59.74 | 58.94 | 59.71 | 81500 | 59.71 | up | up | correct |
| FYT.US | First Trust Small Cap Value AlphaDEX Fund | 20240118 | 0 | 51.04 | 51.36 | 50.75 | 51.33 | 15500 | 51.33 | up | up | correct |
| FYX.US | First Trust Exchange | 20240118 | 0 | 86.33 | 86.54 | 85.33 | 86.47 | 34500 | 86.47 | up | up | correct |
| GIGE.US | SoFi Gig Economy ETF | 20240118 | 0 | 18.09 | 18.09 | 17.8829 | 17.92 | 897 | 17.92 | down | down | correct |
| GLDI.US | Credit Suisse X | 20240118 | 0 | 142.94 | 143.5 | 142.94 | 143.38 | 3100 | 142.358 | up | up | correct |
| GNMA.US | iShares GNMA Bond ETF | 20240118 | 0 | 43.57 | 43.58 | 43.41 | 43.43 | 73919 | 43.2834 | down | down | correct |
| GNOM.US | Global X Genomics & Biotechnology ETF | 20240118 | 0 | 11 | 11.01 | 10.75 | 10.87 | 32400 | 10.87 | down | down | correct |
| GRID.US | First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund | 20240118 | 0 | 99.33 | 99.6 | 98.77 | 99.44 | 17900 | 99.44 | up | up | correct |
| GXTG.US | Global X Funds | 20240118 | 0 | 22.89 | 22.89 | 22.661 | 22.72 | 30100 | 22.72 | down | down | correct |
| HERD.US | Pacer Cash Cows Fund of Funds ETF | 20240118 | 0 | 36.15 | 36.15 | 35.45 | 35.51 | 17600 | 35.51 | down | down | correct |
| HERO.US | Global X Funds | 20240118 | 0 | 19.21 | 19.324 | 19.09 | 19.23 | 22800 | 19.23 | up | up | correct |
| HEWG.US | iShares Trust | 20240118 | 0 | 31.69 | 31.78 | 31.69 | 31.78 | 1800 | 31.78 | up | up | correct |
| HLAL.US | Wahed FTSE USA Shariah ETF | 20240118 | 0 | 45.31 | 45.52 | 45.241 | 45.5 | 37100 | 45.5 | up | up | correct |
| HNDL.US | Strategy Shares | 20240118 | 0 | 20.34 | 20.42 | 20.27 | 20.35 | 137600 | 20.35 | up | up | correct |
| HYDR.US | Global X Hydrogen ETF | 20240118 | 0 | 5.54 | 5.64 | 5.54 | 5.61 | 83300 | 5.61 | up | up | correct |
| HYLS.US | First Trust Tactical High Yield ETF | 20240118 | 0 | 41.08 | 41.09 | 40.99 | 41.06 | 205127 | 40.8354 | down | down | correct |
| HYXE.US | iShares iBoxx $ High Yield ex Oil & Gas Corporate Bond ETF | 20240118 | 0 | 45.3 | 45.43 | 45.1201 | 45.28 | 5509 | 45.28 | down | down | correct |
| HYXF.US | iShares ESG Advanced High Yield Corporate Bond ETF | 20240118 | 0 | 45.3 | 45.43 | 45.12 | 45.28 | 5500 | 45.0447 | down | down | correct |
| HYZD.US | WisdomTree Interest Rate Hedged High Yield Bond Fund | 20240118 | 0 | 21.65 | 21.7159 | 21.58 | 21.67 | 32765 | 21.5705 | up | up | correct |
| IBB.US | iShares Biotechnology ETF | 20240118 | 0 | 134.81 | 134.86 | 133.43 | 134.55 | 1613900 | 134.55 | down | down | correct |
| IBBQ.US | Invesco Nasdaq Biotechnology ETF | 20240118 | 0 | 21.91 | 21.95 | 21.76 | 21.93 | 12500 | 21.93 | up | up | correct |
| IBTE.US | iShares Trust | 20240118 | 0 | 23.91 | 23.92 | 23.91 | 23.92 | 1358700 | 23.8308 | up | up | correct |
| IBTF.US | iShares Trust | 20240118 | 0 | 23.31 | 23.33 | 23.3 | 23.3 | 814700 | 23.2183 | down | down | correct |
| IBTG.US | iShares Trust | 20240118 | 0 | 22.85 | 22.86 | 22.83 | 22.84 | 496700 | 22.766 | down | down | correct |
| IBTH.US | iShares Trust | 20240118 | 0 | 22.33 | 22.348 | 22.31 | 22.32 | 132400 | 22.242 | down | down | correct |
| IBTI.US | iShares Trust | 20240118 | 0 | 22.12 | 22.13 | 22.095 | 22.1 | 91900 | 22.027 | down | down | correct |
| IBTJ.US | iShares Trust | 20240118 | 0 | 21.65 | 21.657 | 21.615 | 21.63 | 38600 | 21.5581 | down | down | correct |
| IBTK.US | iShares iBonds Dec 2030 Term Treasury ETF | 20240118 | 0 | 19.54 | 19.5441 | 19.5 | 19.52 | 40688 | 19.4606 | down | down | correct |
| IBTL.US | iShares iBonds Dec 2031 Term Treasury ETF | 20240118 | 0 | 20.3 | 20.3 | 20.25 | 20.265 | 27400 | 20.2008 | down | down | correct |
| ICLN.US | iShares Global Clean Energy ETF | 20240118 | 0 | 13.87 | 13.88 | 13.69 | 13.77 | 3770200 | 13.77 | down | up | incorrect |
| IEF.US | iShares 7 | 20240118 | 0 | 95.1 | 95.17 | 94.83 | 94.93 | 8910077 | 94.6979 | down | up | incorrect |
| IEI.US | iShares 3 | 20240118 | 0 | 116.53 | 116.585 | 116.38 | 116.44 | 1688783 | 116.156 | down | up | incorrect |
| IEUS.US | iShares MSCI Europe Small | 20240118 | 0 | 53.08 | 53.37 | 53.04 | 53.28 | 4800 | 53.28 | up | down | incorrect |
| IFGL.US | iShares International Developed Real Estate ETF | 20240118 | 0 | 20.46 | 20.5 | 20.35 | 20.44 | 14300 | 20.44 | down | up | incorrect |
| IFV.US | First Trust Dorsey Wright International Focus 5 ETF | 20240118 | 0 | 18.99 | 19.03 | 18.86 | 18.95 | 21900 | 18.95 | down | up | incorrect |
| IGF.US | iShares Trust | 20240118 | 0 | 45.44 | 45.44 | 45.02 | 45.23 | 1052400 | 45.23 | down | up | incorrect |
| IGIB.US | iShares 5 | 20240118 | 0 | 51.48 | 51.495 | 51.325 | 51.38 | 2107163 | 51.2042 | down | up | incorrect |
| IGOV.US | iShares International Treasury Bond ETF | 20240118 | 0 | 39.79 | 39.79 | 39.6 | 39.7 | 34100 | 39.7 | down | up | incorrect |
| IGSB.US | iShares 1 | 20240118 | 0 | 51.23 | 51.25 | 51.185 | 51.21 | 2788227 | 51.0593 | down | up | incorrect |
| IHYF.US | Invesco High Yield Bond Factor ETF | 20240118 | 0 | 22.23 | 22.26 | 22.19 | 22.24 | 12300 | 22.1054 | up | down | incorrect |
| IJT.US | iShares S&P Small | 20240118 | 0 | 120.76 | 121.2 | 119.7 | 121.12 | 88300 | 121.12 | up | down | incorrect |
| IMCV.US | iShares Morningstar Mid | 20240118 | 0 | 65.84 | 65.84 | 65.23 | 65.7 | 20500 | 65.7 | down | up | incorrect |
| INDY.US | iShares India 50 ETF | 20240118 | 0 | 48.96 | 49.06 | 48.89 | 49.05 | 65100 | 49.05 | up | down | incorrect |
| INFR.US | Legg Mason Global Infrastructure ETF | 20240118 | 0 | 23.67 | 23.67 | 23.67 | 23.67 | 100 | 23.67 | |||
| IPKW.US | Invesco International BuyBack Achievers ETF | 20240118 | 0 | 35.93 | 36.07 | 35.91 | 36.07 | 1300 | 36.07 | up | down | incorrect |
| ISHG.US | iShares 1 | 20240118 | 0 | 70.26 | 70.32 | 70.2 | 70.21 | 1880 | 70.21 | down | up | incorrect |
| ISTB.US | iShares Core 1 | 20240118 | 0 | 47.5 | 47.5299 | 47.47 | 47.48 | 221187 | 47.3409 | down | down | correct |
| IUS.US | Invesco RAFI Strategic US ETF | 20240118 | 0 | 42.85 | 43.04 | 42.66 | 43 | 30600 | 43 | up | up | correct |
| IUSB.US | iShares Core Total USD Bond Market ETF | 20240118 | 0 | 45.58 | 45.63 | 45.4756 | 45.51 | 1459390 | 45.3819 | down | down | correct |
| IUSG.US | iShares Core S&P U.S. Growth ETF | 20240118 | 0 | 105.01 | 105.68 | 104.61 | 105.6 | 521900 | 105.6 | up | up | correct |
| IUSV.US | iShares Core S&P U.S. Value ETF | 20240118 | 0 | 82.88 | 83.16 | 82.41 | 83.08 | 1060900 | 83.08 | up | up | correct |
| IXUS.US | iShares Core MSCI Total International Stock ETF | 20240118 | 0 | 62.7 | 62.91 | 62.54 | 62.91 | 1120800 | 62.91 | up | up | correct |
| JKI.US | iShares Morningstar Mid | 20240118 | 0 | 65.84 | 65.84 | 65.2299 | 65.7 | 20525 | 65.7 | down | down | correct |
| JOET.US | Virtus ETF Trust II | 20240118 | 0 | 30.226 | 30.45 | 30.19 | 30.45 | 7100 | 30.45 | up | up | correct |
| JSML.US | Janus Henderson Small Cap Growth Alpha ETF | 20240118 | 0 | 55.7 | 56.37 | 55.65 | 56.37 | 8500 | 56.37 | up | up | correct |
| KBWB.US | Invesco Exchange | 20240118 | 0 | 47.34 | 47.55 | 46.53 | 47.05 | 1554487 | 47.05 | down | down | correct |
| KBWD.US | Invesco KBW High Dividend Yield Financial ETF | 20240118 | 0 | 15.71 | 15.75 | 15.4805 | 15.67 | 156173 | 15.5281 | down | down | correct |
| KBWP.US | Invesco KBW Property & Casualty Insurance ETF | 20240118 | 0 | 92.44 | 93.99 | 92.44 | 93.92 | 12200 | 93.92 | up | up | correct |
| KBWR.US | Invesco KBW Regional Banking ETF | 20240118 | 0 | 51.5 | 51.81 | 51.5 | 51.78 | 7800 | 51.78 | up | up | correct |
| KBWY.US | Invesco KBW Premium Yield Equity REIT ETF | 20240118 | 0 | 18.54 | 18.57 | 18.15 | 18.32 | 36219 | 18.191 | down | down | correct |
| KRMA.US | Global X Conscious Companies ETF | 20240118 | 0 | 32.92 | 33.23 | 32.92 | 33.18 | 13100 | 33.18 | up | up | correct |
| KROP.US | Global X Funds | 20240118 | 0 | 10.1 | 10.11 | 10.07 | 10.11 | 7800 | 10.11 | up | up | correct |
| LDEM.US | iShares ESG MSCI EM Leaders ETF | 20240118 | 0 | 41.34 | 41.489 | 41.34 | 41.425 | 2100 | 41.425 | up | up | correct |
| LDSF.US | First Trust Exchange | 20240118 | 0 | 18.86 | 18.86 | 18.79 | 18.83 | 66600 | 18.7612 | down | down | correct |
| LEGR.US | First Trust Exchange | 20240118 | 0 | 39.78 | 40.1 | 39.65 | 40.1 | 6000 | 40.1 | up | up | correct |
| LMBS.US | First Trust Low Duration Opportunities ETF | 20240118 | 0 | 48.39 | 48.39 | 48.3091 | 48.36 | 644391 | 48.175 | down | down | correct |
| LNGR.US | Global X Aging Population ETF | 20240118 | 0 | 28.13 | 28.28 | 28 | 28.28 | 1568 | 28.28 | up | up | correct |
| LRGE.US | ClearBridge Large Cap Growth ESG ETF | 20240118 | 0 | 60.37 | 60.87 | 60.31 | 60.69 | 7800 | 60.69 | up | up | correct |
| LVHD.US | Legg Mason Low Volatility High Dividend ETF | 20240118 | 0 | 35.6 | 35.6 | 35.28 | 35.5 | 60900 | 35.5 | down | down | correct |
| MBB.US | iShares Trust | 20240118 | 0 | 92.86 | 92.89 | 92.61 | 92.72 | 1878917 | 92.4266 | down | down | correct |
| MCEF.US | First Trust Municipal CEF Income Opportunity ETF | 20240118 | 0 | 16.93 | 16.93 | 16.86 | 16.86 | 705 | 16.86 | down | down | correct |
| MCHI.US | iShares MSCI China ETF | 20240118 | 0 | 37.07 | 37.16 | 36.83 | 36.93 | 5033000 | 36.93 | down | down | correct |
| MDCP.US | VictoryShares THB Mid Cap ESG ETF | 20240118 | 0 | 26.003 | 26.003 | 26.003 | 26.003 | 0 | 26.003 | |||
| MDIV.US | First Trust Multi | 20240118 | 0 | 15.42 | 15.4515 | 15.34 | 15.4048 | 341537 | 15.3316 | down | down | correct |
| MILN.US | Global X Millennials Consumer ETF | 20240118 | 0 | 34.6 | 34.899 | 34.56 | 34.87 | 7400 | 34.87 | up | up | correct |
| NFTY.US | First Trust Exchange | 20240118 | 0 | 54.02 | 54.02 | 53.59 | 53.78 | 76500 | 53.78 | down | down | correct |
| NXTG.US | First Trust Exchange | 20240118 | 0 | 75.28 | 75.49 | 75.13 | 75.47 | 6400 | 75.47 | up | up | correct |
| ONEQ.US | Fidelity Nasdaq Composite Index ETF | 20240118 | 0 | 59.04 | 59.37 | 58.77 | 59.34 | 168527 | 59.34 | up | up | correct |
| PDBC.US | Invesco Optimum Yield Diversified Commodity Strategy No K | 20240118 | 0 | 13.2 | 13.305 | 13.145 | 13.28 | 3178800 | 13.28 | up | up | correct |
| PDP.US | Invesco DWA Momentum ETF | 20240118 | 0 | 84.73 | 85.35 | 84.46 | 85.31 | 15000 | 85.31 | up | up | correct |
| PEY.US | Invesco High Yield Equity Dividend Achievers ETF | 20240118 | 0 | 20.09 | 20.1 | 19.85 | 20.02 | 400745 | 19.9366 | down | down | correct |
| PEZ.US | Invesco DWA Consumer Cyclicals Momentum ETF | 20240118 | 0 | 80.96 | 81.27 | 80.43 | 81.24 | 2700 | 81.24 | up | up | correct |
| PFF.US | iShares Preferred and Income Securities ETF | 20240118 | 0 | 31.4 | 31.4124 | 31.17 | 31.25 | 6160299 | 31.078 | down | down | correct |
| PFI.US | Invesco DWA Financial Momentum ETF | 20240118 | 0 | 43.28 | 43.56 | 43.22 | 43.56 | 3700 | 43.56 | up | up | correct |
| PFM.US | Invesco Dividend Achievers ETF | 20240118 | 0 | 39.63 | 39.83 | 39.49 | 39.82 | 112500 | 39.82 | up | up | correct |
| PGJ.US | Invesco Golden Dragon China ETF | 20240118 | 0 | 22.66 | 22.7 | 22.23 | 22.39 | 17100 | 22.39 | down | down | correct |
| PHO.US | Invesco Water Resources ETF | 20240118 | 0 | 58.62 | 59.15 | 58.59 | 59.05 | 110700 | 59.05 | up | up | correct |
| PID.US | Invesco International Dividend Achievers ETF | 20240118 | 0 | 18 | 18.11 | 17.96 | 18.07 | 313800 | 18.07 | up | up | correct |
| PIE.US | Invesco DWA Emerging Markets Momentum ETF | 20240118 | 0 | 18.93 | 18.93 | 18.84 | 18.92 | 30400 | 18.92 | down | down | correct |
| PIO.US | Invesco Global Water ETF | 20240118 | 0 | 37.68 | 37.92 | 37.65 | 37.86 | 5600 | 37.86 | up | up | correct |
| PIZ.US | Invesco DWA Developed Markets Momentum ETF | 20240118 | 0 | 31.36 | 31.59 | 31.36 | 31.56 | 2600 | 31.56 | up | up | correct |
| PKW.US | Invesco BuyBack Achievers ETF | 20240118 | 0 | 97.05 | 97.55 | 96.67 | 97.55 | 10600 | 97.55 | up | up | correct |
| PLW.US | Invesco Exchange | 20240118 | 0 | 28.17 | 28.17 | 28 | 28.06 | 36656 | 28.06 | down | down | correct |
| PNQI.US | Invesco NASDAQ Internet ETF | 20240118 | 0 | 35.89 | 36.09 | 35.71 | 36.04 | 55700 | 36.04 | up | up | correct |
| POTX.US | Global X Funds | 20240118 | 0 | 5.66 | 5.66 | 5.46 | 5.46 | 20300 | 5.46 | down | down | correct |
| PPH.US | VanEck Vectors ETF Trust | 20240118 | 0 | 84.21 | 84.41 | 83.6 | 84.32 | 109800 | 84.32 | up | up | correct |
| PRFZ.US | Invesco FTSE RAFI US 1500 Small | 20240118 | 0 | 35.64 | 35.64 | 35.19 | 35.61 | 96800 | 35.61 | down | down | correct |
| PRN.US | Invesco DWA Industrials Momentum ETF | 20240118 | 0 | 115.3 | 115.87 | 114.5 | 115.87 | 2000 | 115.87 | up | up | correct |
| PSC.US | Principal Exchange | 20240118 | 0 | 44.5 | 44.7 | 44.165 | 44.668 | 18800 | 44.668 | up | up | correct |
| PSCC.US | Invesco S&P SmallCap Consumer Staples ETF | 20240118 | 0 | 37.88 | 38.07 | 37.74 | 38.06 | 6800 | 38.06 | up | up | correct |
| PSCD.US | Invesco S&P SmallCap Consumer Discretionary ETF | 20240118 | 0 | 97.5 | 98.59 | 97.5 | 98.59 | 700 | 98.59 | up | up | correct |
| PSCE.US | Invesco S&P SmallCap Energy ETF | 20240118 | 0 | 47.85 | 48.37 | 47.63 | 48.37 | 11500 | 48.37 | up | up | correct |
| PSCF.US | Invesco S&P SmallCap Financials ETF | 20240118 | 0 | 46.31 | 46.52 | 46.01 | 46.41 | 3000 | 46.41 | up | up | correct |
| PSCH.US | Invesco S&P SmallCap Health Care ETF | 20240118 | 0 | 41.72 | 41.72 | 41.31 | 41.67 | 12200 | 41.67 | down | down | correct |
| PSCI.US | Invesco S&P SmallCap Industrials ETF | 20240118 | 0 | 109.75 | 110.42 | 109 | 110.42 | 4300 | 110.42 | up | up | correct |
| PSCM.US | Invesco S&P SmallCap Materials ETF | 20240118 | 0 | 69.19 | 70.0389 | 69.19 | 70.0389 | 640 | 70.0389 | up | up | correct |
| PSCT.US | Invesco S&P SmallCap Information Technology ETF | 20240118 | 0 | 45.32 | 46.05 | 45.32 | 46.05 | 15200 | 46.05 | up | up | correct |
| PSCU.US | Invesco S&P SmallCap Utilities & Communication Services ETF | 20240118 | 0 | 51.31 | 51.61 | 51.31 | 51.48 | 600 | 51.48 | up | up | correct |
| PSET.US | Principal Exchange | 20240118 | 0 | 61.089 | 61.5 | 60.934 | 61.5 | 1000 | 61.5 | up | up | correct |
| PSL.US | Invesco Exchange | 20240118 | 0 | 90.73 | 91.23 | 90.73 | 91.23 | 1100 | 91.23 | up | up | correct |
| PTF.US | Invesco Exchange | 20240118 | 0 | 48.94 | 49.29 | 48.55 | 49.05 | 30900 | 49.05 | up | up | correct |
| PTH.US | Invesco DWA Healthcare Momentum ETF | 20240118 | 0 | 38.93 | 38.93 | 38.14 | 38.56 | 13800 | 38.56 | down | down | correct |
| PUI.US | Invesco DWA Utilities Momentum ETF | 20240118 | 0 | 30.63 | 30.65 | 30.47 | 30.65 | 1100 | 30.65 | up | up | correct |
| PXI.US | Invesco DWA Energy Momentum ETF | 20240118 | 0 | 42.92 | 43.49 | 42.69 | 43.48 | 8900 | 43.48 | up | up | correct |
| PY.US | Principal Exchange | 20240118 | 0 | 42.32 | 42.67 | 42.32 | 42.65 | 5400 | 42.65 | up | up | correct |
| PYZ.US | Invesco DWA Basic Materials Momentum ETF | 20240118 | 0 | 80.4 | 80.86 | 80.25 | 80.84 | 4000 | 80.84 | up | up | correct |
| QABA.US | First Trust NASDAQ ABA Community Bank Index Fund | 20240118 | 0 | 46.8 | 47.04 | 46.57 | 46.98 | 15000 | 46.98 | up | up | correct |
| QAT.US | iShares MSCI Qatar ETF | 20240118 | 0 | 17.78 | 17.78 | 17.52 | 17.54 | 33900 | 17.54 | down | down | correct |
| QCLN.US | First Trust NASDAQ Clean Edge Green Energy Index Fund | 20240118 | 0 | 35.38 | 35.38 | 34.34 | 34.81 | 139700 | 34.81 | down | down | correct |
| QCLR.US | Global X NASDAQ 100® Collar 95 | 20240118 | 0 | 26.71 | 26.71 | 26.71 | 26.71 | 100 | 26.71 | |||
| QQEW.US | First Trust NASDAQ | 20240118 | 0 | 116.4 | 117.03 | 115.86 | 116.95 | 70800 | 116.95 | up | up | correct |
| QQJG.US | Invesco ESG NASDAQ Next Gen 100 ETF | 20240118 | 0 | 20.05 | 20.168 | 20.05 | 20.168 | 500 | 20.168 | up | up | correct |
| QQMG.US | Invesco ESG NASDAQ 100 ETF | 20240118 | 0 | 28.19 | 28.34 | 28.06 | 28.34 | 22500 | 28.34 | up | up | correct |
| QQQ.US | Invesco QQQ Trust Series 1 | 20240118 | 0 | 410.52 | 413.58 | 409.16 | 412.99 | 59562500 | 412.99 | up | up | correct |
| QQQA.US | ProShares Trust | 20240118 | 0 | 39.58 | 39.721 | 39.36 | 39.721 | 4700 | 39.721 | up | up | correct |
| QQQJ.US | Invesco NASDAQ Next Gen 100 ETF | 20240118 | 0 | 25.95 | 26.05 | 25.793 | 26.05 | 154100 | 26.05 | up | up | correct |
| QQQM.US | Invesco NASDAQ 100 ETF | 20240118 | 0 | 169.08 | 170.24 | 168.46 | 170.09 | 1867748 | 170.09 | up | up | correct |
| QQQN.US | VictoryShares Nasdaq Next 50 ETF | 20240118 | 0 | 26.1 | 26.12 | 25.914 | 26.12 | 3300 | 26.12 | up | up | correct |
| QQXT.US | First Trust NASDAQ | 20240118 | 0 | 86.41 | 86.99 | 86.31 | 86.99 | 1100 | 86.99 | up | up | correct |
| QRMI.US | Global X NASDAQ 100® Risk Managed Income ETF | 20240118 | 0 | 17.285 | 17.3 | 17.26 | 17.277 | 9700 | 17.1024 | down | down | correct |
| QTEC.US | First Trust Exchange | 20240118 | 0 | 176.35 | 176.99 | 174.88 | 176.82 | 85400 | 176.82 | up | up | correct |
| QTR.US | Global X NASDAQ 100 Tail Risk ETF | 20240118 | 0 | 26.13 | 26.28 | 26.13 | 26.28 | 500 | 26.28 | up | up | correct |
| QYLD.US | Global X NASDAQ 100 Covered Call ETF | 20240118 | 0 | 17.52 | 17.57 | 17.52 | 17.55 | 2389738 | 17.3735 | up | up | correct |
| QYLG.US | Global X Funds | 20240118 | 0 | 29.01 | 29.22 | 29.01 | 29.16 | 12200 | 29.0131 | up | up | correct |
| RAYS.US | Global X Solar ETF | 20240118 | 0 | 11.83 | 11.91 | 11.75 | 11.82 | 15400 | 11.82 | down | down | correct |
| RDVY.US | First Trust Rising Dividend Achievers ETF | 20240118 | 0 | 50.1 | 50.11 | 49.6 | 50.05 | 598100 | 50.05 | down | down | correct |
| REIT.US | ALPS Active REIT ETF | 20240118 | 0 | 25.59 | 25.59 | 25.22 | 25.402 | 30400 | 25.402 | down | down | correct |
| RFDI.US | First Trust RiverFront Dynamic Developed International ETF | 20240118 | 0 | 60.243 | 60.47 | 60.208 | 60.47 | 3900 | 60.47 | up | up | correct |
| RFEM.US | First Trust RiverFront Dynamic Emerging Markets ETF | 20240118 | 0 | 57.17 | 57.229 | 57.12 | 57.22 | 1100 | 57.22 | up | up | correct |
| RFEU.US | First Trust RiverFront Dynamic Europe ETF | 20240118 | 0 | 61.84 | 61.84 | 61.84 | 61.84 | 100 | 61.84 | |||
| RILYO.US | B Riley Financial Inc | 20240118 | 0 | 24.17 | 24.24 | 24.17 | 24.24 | 24700 | 24.24 | up | up | correct |
| RING.US | iShares MSCI Global Gold Miners ETF | 20240118 | 0 | 21.8 | 21.8 | 21.59 | 21.68 | 77600 | 21.68 | down | down | correct |
| RNDV.US | First Trust US Equity Dividend Select ETF | 20240118 | 0 | 29.22 | 29.22 | 29.0213 | 29.2 | 2796 | 29.2 | down | down | correct |
| RNEM.US | First Trust Exchange | 20240118 | 0 | 49.45 | 49.9 | 49.12 | 49.405 | 18900 | 49.405 | down | down | correct |
| RNLC.US | First Trust Large Cap US Equity Select ETF | 20240118 | 0 | 33.895 | 34.048 | 33.895 | 34.048 | 1400 | 34.048 | up | up | correct |
| RNMC.US | First Trust Mid Cap US Equity Select ETF | 20240118 | 0 | 30.13 | 30.308 | 30.08 | 30.308 | 1500 | 30.308 | up | up | correct |
| RNRG.US | Global X Renewable Energy Producers ETF | 20240118 | 0 | 10.185 | 10.19 | 10.14 | 10.19 | 5200 | 10.19 | up | up | correct |
| RNSC.US | First Trust Small Cap US Equity Select ETF | 20240118 | 0 | 27.21 | 27.487 | 27.2 | 27.487 | 800 | 27.487 | up | up | correct |
| ROBT.US | First Trust Exchange | 20240118 | 0 | 43.2 | 43.26 | 42.84 | 43.25 | 62100 | 43.25 | up | up | correct |
| RTH.US | VanEck Vectors ETF Trust | 20240118 | 0 | 188 | 189.13 | 187.58 | 189 | 7700 | 189 | up | up | correct |
| SARK.US | Tuttle Capital Short Innovation ETF | 20240118 | 0 | 29.2 | 30.12 | 29.16 | 29.76 | 1645900 | 29.76 | up | up | correct |
| SCZ.US | iShares MSCI EAFE Small | 20240118 | 0 | 59.41 | 59.64 | 59.31 | 59.6 | 1528400 | 59.6 | up | up | correct |
| SDG.US | iShares MSCI Global Impact ETF | 20240118 | 0 | 76.38 | 76.464 | 76.011 | 76.37 | 59400 | 76.37 | down | down | correct |
| SDVY.US | First Trust Exchange | 20240118 | 0 | 31.42 | 31.53 | 31.16 | 31.51 | 1024000 | 31.51 | up | up | correct |
| SHV.US | iShares Short Treasury Bond ETF | 20240118 | 0 | 110.39 | 110.41 | 110.39 | 110.39 | 2113515 | 109.9174 | |||
| SHY.US | iShares Trust | 20240118 | 0 | 82.1 | 82.11 | 82.06 | 82.09 | 4490326 | 81.8485 | down | down | correct |
| SKOR.US | FlexShares Credit | 20240118 | 0 | 47.73 | 47.767 | 47.68 | 47.73 | 16112 | 47.5371 | |||
| SKYU.US | ProShares Ultra Cloud Computing | 20240118 | 0 | 21.4 | 21.66 | 21.24 | 21.6 | 3100 | 21.6 | up | up | correct |
| SKYY.US | First Trust Exchange | 20240118 | 0 | 87.73 | 88.12 | 86.94 | 87.85 | 128000 | 87.85 | up | up | correct |
| SLQD.US | iShares Trust | 20240118 | 0 | 49.2 | 49.2 | 49.1581 | 49.16 | 347946 | 49.0227 | down | down | correct |
| SLVO.US | Credit Suisse X | 20240118 | 0 | 70.38 | 71.17 | 70.38 | 71.12 | 7300 | 70.6 | up | up | correct |
| SMCP.US | AlphaMark Actively Managed Small Cap ETF | 20240118 | 0 | 28.19 | 28.47 | 28.19 | 28.47 | 2900 | 28.47 | up | up | correct |
| SMH.US | VanEck Vectors Semiconductor ETF | 20240118 | 0 | 179.67 | 180.55 | 177.41 | 180.31 | 11983800 | 180.31 | up | up | correct |
| SNSR.US | Global X Internet of Things ETF | 20240118 | 0 | 33.22 | 33.445 | 33.06 | 33.41 | 35000 | 33.41 | up | up | correct |
| SOCL.US | Global X Funds | 20240118 | 0 | 38.39 | 38.79 | 38.39 | 38.74 | 7100 | 38.74 | up | up | correct |
| SOXQ.US | Invesco PHLX Semiconductor ETF | 20240118 | 0 | 32.9 | 33.165 | 32.6 | 33.15 | 169500 | 33.15 | up | up | correct |
| SOXX.US | iShares Semiconductor ETF | 20240118 | 0 | 575.66 | 579.36 | 569.43 | 578.6 | 1184000 | 578.6 | up | up | correct |
| SPC.US | CrossingBridge Pre | 20240118 | 0 | 21.24 | 21.25 | 21.22 | 21.235 | 16200 | 21.235 | down | down | correct |
| SPRX.US | Spear Alpha ETF | 20240118 | 0 | 22.36 | 22.36 | 21.75 | 22.06 | 127700 | 22.06 | down | down | correct |
| SQLV.US | Legg Mason ETF Investment Trust | 20240118 | 0 | 39.13 | 39.52 | 39.13 | 39.52 | 8700 | 39.52 | up | up | correct |
| SQQQ.US | ProShares Trust | 20240118 | 0 | 13.42 | 13.55 | 13.1 | 13.15 | 162579700 | 13.15 | down | down | correct |
| SRET.US | Global X SuperDividend REIT ETF | 20240118 | 0 | 21.12 | 21.12 | 20.591 | 20.82 | 34400 | 20.82 | down | down | correct |
| SUSB.US | iShares ESG 1 | 20240118 | 0 | 24.45 | 24.475 | 24.441 | 24.46 | 70430 | 24.3942 | up | up | correct |
| SUSC.US | iShares ESG USD Corporate Bond ETF | 20240118 | 0 | 23.02 | 23.03 | 22.93 | 22.955 | 223350 | 22.8739 | down | down | correct |
| SUSL.US | iShares ESG MSCI USA Leaders ETF | 20240118 | 0 | 84.68 | 85.15 | 84.34 | 85.065 | 21100 | 85.065 | up | up | correct |
| TDIV.US | First Trust NASDAQ Technology Dividend Index Fund | 20240118 | 0 | 63.64 | 64.2 | 63.56 | 64.12 | 223000 | 64.12 | up | up | correct |
| TLT.US | iShares 20+ Year Treasury Bond ETF | 20240118 | 0 | 94.46 | 94.58 | 93.51 | 93.79 | 77339055 | 93.4891 | down | down | correct |
| TQQQ.US | ProShares UltraPro QQQ | 20240118 | 0 | 50.59 | 51.72 | 50.11 | 51.56 | 91070430 | 51.56 | up | up | correct |
| TUR.US | iShares Inc. | 20240118 | 0 | 33.99 | 34.12 | 33.7 | 33.74 | 117100 | 33.74 | down | down | correct |
| TUSA.US | First Trust Total US Market AlphaDEX ETF | 20240118 | 0 | 44.6802 | 45.0177 | 44.6802 | 45.0177 | 619 | 45.0177 | up | up | correct |
| UAE.US | iShares MSCI UAE ETF | 20240118 | 0 | 15.04 | 15.04 | 14.89 | 14.9 | 29400 | 14.9 | down | down | correct |
| UCRD.US | VictoryShares ESG Corporate Bond ETF | 20240118 | 0 | 20.995 | 20.995 | 20.995 | 20.995 | 100 | 20.995 | |||
| UCYB.US | ProShares Ultra Nasdaq Cybersecurity | 20240118 | 0 | 40.86 | 41.41 | 40.59 | 40.904 | 3100 | 40.904 | up | up | correct |
| UFO.US | Procure ETF Trust II | 20240118 | 0 | 17.51 | 17.51 | 17.288 | 17.46 | 11100 | 17.46 | down | down | correct |
| USBF.US | iShares USD Bond Factor ETF | 20240118 | 0 | 84.14 | 84.14 | 84.14 | 84.14 | 100 | 83.804 | |||
| USIG.US | iShares Broad USD Investment Grade Corporate Bond ETF | 20240118 | 0 | 50.78 | 50.7928 | 50.595 | 50.66 | 944013 | 50.4852 | down | down | correct |
| USMC.US | Principal U.S. Mega | 20240118 | 0 | 47.1 | 47.37 | 47.01 | 47.35 | 25200 | 47.35 | up | up | correct |
| USOI.US | Credit Suisse X | 20240118 | 0 | 71.25 | 72.14 | 71.111 | 71.95 | 58700 | 71.107 | up | up | correct |
| USXF.US | iShares ESG Advanced MSCI USA ETF | 20240118 | 0 | 40.07 | 40.26 | 39.87 | 40.24 | 55500 | 40.24 | up | up | correct |
| VCIT.US | Vanguard Intermediate | 20240118 | 0 | 80.43 | 80.47 | 80.21 | 80.27 | 7579047 | 79.9924 | down | down | correct |
| VCLT.US | Vanguard Long | 20240118 | 0 | 78.58 | 78.66 | 77.91 | 78.16 | 1861949 | 77.8259 | down | down | correct |
| VCSH.US | Vanguard Scottsdale Funds | 20240118 | 0 | 77.32 | 77.34 | 77.24 | 77.285 | 3774594 | 77.052 | down | down | correct |
| VGIT.US | Vanguard Intermediate | 20240118 | 0 | 58.92 | 58.945 | 58.815 | 58.86 | 2057732 | 58.6943 | down | down | correct |
| VGLT.US | Vanguard Scottsdale Funds | 20240118 | 0 | 59.09 | 59.16 | 58.56 | 58.75 | 2514267 | 58.5673 | down | down | correct |
| VGSH.US | Vanguard Short | 20240118 | 0 | 58.35 | 58.37 | 58.33 | 58.35 | 2529681 | 58.153 | |||
| VIGI.US | Vanguard International Dividend Appreciation Index Fund ETF Shares | 20240118 | 0 | 77.9 | 78.27 | 77.75 | 78.26 | 180200 | 78.26 | up | up | correct |
| VMBS.US | Vanguard Mortgage | 20240118 | 0 | 45.79 | 45.79 | 45.635 | 45.68 | 1237633 | 45.5382 | down | down | correct |
| VNQI.US | Vanguard Global ex | 20240118 | 0 | 40.01 | 40.09 | 39.87 | 40.07 | 427400 | 40.07 | up | up | correct |
| VONE.US | Vanguard Russell 1000 Index Fund ETF Shares | 20240118 | 0 | 216.03 | 217.17 | 215.15 | 216.97 | 115000 | 216.97 | up | up | correct |
| VONG.US | Vanguard Scottsdale Funds | 20240118 | 0 | 78.75 | 79.28 | 78.45 | 79.21 | 804400 | 79.21 | up | up | correct |
| VONV.US | Vanguard Scottsdale Funds | 20240118 | 0 | 71.09 | 71.31 | 70.65 | 71.23 | 437700 | 71.23 | up | up | correct |
| VPN.US | Global X Funds | 20240118 | 0 | 14.149 | 14.149 | 14 | 14.11 | 7300 | 14.11 | down | down | correct |
| VRIG.US | Invesco Actively Managed Exchange | 20240118 | 0 | 25.11 | 25.13 | 25.11 | 25.12 | 110787 | 24.9892 | up | up | correct |
| VSDA.US | VictoryShares Dividend Accelerator ETF | 20240118 | 0 | 46.804 | 47.02 | 46.65 | 47.009 | 15000 | 47.009 | up | up | correct |
| VSMV.US | VictoryShares US Multi | 20240118 | 0 | 42.02 | 42.405 | 42.02 | 42.36 | 6600 | 42.36 | up | up | correct |
| VTC.US | Vanguard Scottsdale Funds | 20240118 | 0 | 76.64 | 76.7508 | 76.41 | 76.56 | 27096 | 76.2873 | down | down | correct |
| VTHR.US | Vanguard Russell 3000 Index Fund ETF Shares | 20240118 | 0 | 211.19 | 212.27 | 210.37 | 212.06 | 50600 | 212.06 | up | up | correct |
| VTIP.US | Vanguard Malvern Funds | 20240118 | 0 | 47.52 | 47.56 | 47.51 | 47.55 | 793800 | 47.55 | up | up | correct |
| VTWG.US | Vanguard Russell 2000 Growth Index Fund ETF Shares | 20240118 | 0 | 175.63 | 175.63 | 173 | 175.2 | 21000 | 175.2 | down | down | correct |
| VTWO.US | Vanguard Russell 2000 Index Fund ETF Shares | 20240118 | 0 | 77.05 | 77.24 | 76.04 | 77 | 2850300 | 77 | down | down | correct |
| VTWV.US | Vanguard Russell 2000 Value Index Fund ETF Shares | 20240118 | 0 | 128.79 | 128.94 | 127.33 | 128.94 | 31400 | 128.94 | up | up | correct |
| VWOB.US | Vanguard Emerging Markets Government Bond Index Fund ETF Shares | 20240118 | 0 | 62.59 | 62.62 | 62.28 | 62.47 | 345127 | 62.1966 | down | down | correct |
| VXUS.US | Vanguard Total International Stock Index Fund ETF Shares | 20240118 | 0 | 56 | 56.16 | 55.85 | 56.16 | 2597600 | 56.16 | up | up | correct |
| VYMI.US | Vanguard International High Dividend Yield Index Fund ETF Shares | 20240118 | 0 | 64.58 | 64.65 | 64.34 | 64.62 | 364600 | 64.62 | up | up | correct |
| WBND.US | Western Asset Total Return ETF | 20240118 | 0 | 20.33 | 20.34 | 20.26 | 20.26 | 15024 | 20.1736 | down | down | correct |
| WCBR.US | WisdomTree Trust | 20240118 | 0 | 25.61 | 25.684 | 25.375 | 25.67 | 74100 | 25.67 | up | up | correct |
| WINC.US | Legg Mason ETF Investment Trust | 20240118 | 0 | 23.872 | 23.89 | 23.87 | 23.89 | 7600 | 23.7904 | up | up | correct |
| WNDY.US | Global X Wind Energy ETF | 20240118 | 0 | 12.53 | 12.55 | 12.51 | 12.51 | 1300 | 12.51 | down | down | correct |
| WOOD.US | iShares Global Timber & Forestry ETF | 20240118 | 0 | 77.56 | 77.56 | 76.43 | 77.12 | 41100 | 77.12 | down | down | correct |
| XT.US | iShares Exponential Technologies ETF | 20240118 | 0 | 57.11 | 57.2 | 56.81 | 57.16 | 98100 | 57.16 | up | up | correct |
| YLCO.US | Global X YieldCo & Renewable Energy Income ETF | 20240118 | 0 | 10.185 | 10.19 | 10.1403 | 10.19 | 5246 | 10.19 | up | up | correct |
| YLDE.US | ClearBridge Dividend Strategy ESG ETF | 20240118 | 0 | 43.9 | 44.26 | 43.9 | 44.205 | 4900 | 44.205 | up | up | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.