CollectAI
close-nasdaq_etfs
2024/10/09
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AADR.US | AdvisorShares Dorsey Wright ADR ETF | 20241009 | 0 | 62.81 | 63.65 | 62.81 | 63.65 | 900 | 63.65 | up | up | correct |
| AAXJ.US | iShares MSCI All Country Asia ex Japan ETF | 20241009 | 0 | 78.21 | 79.12 | 78.12 | 78.91 | 813300 | 78.91 | up | up | correct |
| ACWI.US | iShares Trust | 20241009 | 0 | 118.7 | 119.64 | 118.61 | 119.53 | 1163000 | 119.53 | up | down | incorrect |
| ACWX.US | iShares MSCI ACWI ex U.S. ETF | 20241009 | 0 | 56.14 | 56.46 | 56 | 56.38 | 707900 | 56.38 | up | up | correct |
| AGNG.US | Global X Aging Population ETF | 20241009 | 0 | 32.35 | 32.56 | 32.35 | 32.56 | 2000 | 32.56 | up | up | correct |
| AGZD.US | WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund | 20241009 | 0 | 22.39 | 22.4653 | 22.38 | 22.43 | 221494 | 22.3499 | up | down | incorrect |
| AIA.US | iShares Trust | 20241009 | 0 | 73.19 | 74.28 | 73.17 | 74.09 | 113900 | 74.09 | up | up | correct |
| AIQ.US | Global X Artificial Intelligence & Technology ETF | 20241009 | 0 | 37.3 | 37.79 | 37.26 | 37.73 | 407400 | 37.73 | up | down | incorrect |
| AIRR.US | First Trust Exchange | 20241009 | 0 | 74.58 | 75.56 | 74.4 | 75.09 | 287300 | 75.09 | up | up | correct |
| ALTY.US | Global X Funds | 20241009 | 0 | 11.92 | 11.94 | 11.871 | 11.915 | 6100 | 11.915 | down | up | incorrect |
| ANGL.US | VanEck Vectors ETF Trust | 20241009 | 0 | 29.06 | 29.1 | 29.04 | 29.06 | 412500 | 29.06 | |||
| AQWA.US | Global X Funds | 20241009 | 0 | 18.02 | 18.14 | 18.02 | 18.13 | 800 | 18.13 | up | down | incorrect |
| ASET.US | FlexShares Real Assets Allocation Index Fund | 20241009 | 0 | 32.232 | 32.232 | 32.232 | 32.232 | 100 | 32.232 | |||
| BBH.US | VanEck Vectors Biotech ETF | 20241009 | 0 | 174.46 | 175.36 | 174.46 | 175.3 | 2700 | 175.3 | up | up | correct |
| BGRN.US | iShares Trust | 20241009 | 0 | 47.71 | 47.78 | 47.668 | 47.76 | 34900 | 47.76 | up | up | correct |
| BIB.US | ProShares Ultra Nasdaq Biotechnology | 20241009 | 0 | 61.72 | 61.79 | 61.1 | 61.56 | 6200 | 61.56 | down | down | correct |
| BIS.US | ProShares UltraShort Nasdaq Biotechnology | 20241009 | 0 | 15.77 | 15.77 | 15.59 | 15.59 | 4600 | 15.59 | down | down | correct |
| BJK.US | VanEck Vectors Gaming ETF | 20241009 | 0 | 44.18 | 44.57 | 44.16 | 44.57 | 1800 | 44.57 | up | up | correct |
| BKCH.US | Global X Blockchain ETF | 20241009 | 0 | 45.21 | 45.21 | 43.83 | 43.85 | 72500 | 43.85 | down | down | correct |
| BLCN.US | Siren ETF Trust | 20241009 | 0 | 25.03 | 25.307 | 24.8 | 25 | 10900 | 25 | down | down | correct |
| BND.US | Vanguard Bond Index Funds | 20241009 | 0 | 73.94 | 73.94 | 73.8 | 73.84 | 4997800 | 73.84 | down | up | incorrect |
| BNDW.US | Vanguard Total World Bond ETF | 20241009 | 0 | 69.81 | 69.81 | 69.67 | 69.68 | 36400 | 69.68 | down | down | correct |
| BNDX.US | Vanguard Total International Bond Index Fund ETF Shares | 20241009 | 0 | 49.93 | 49.96 | 49.88 | 49.88 | 7198700 | 49.88 | down | down | correct |
| BOTZ.US | Global X Robotics & Artificial Intelligence ETF | 20241009 | 0 | 31.87 | 32.01 | 31.821 | 32 | 619500 | 32 | up | up | correct |
| BSCO.US | Invesco Exchange | 20241009 | 0 | 21.14 | 21.15 | 21.14 | 21.14 | 1000123 | 21.0578 | |||
| BSCP.US | Invesco BulletShares 2025 Corporate Bond ETF | 20241009 | 0 | 20.65 | 20.65 | 20.63 | 20.645 | 6487356 | 20.5762 | down | down | correct |
| BSCQ.US | Invesco BulletShares 2026 Corporate Bond ETF | 20241009 | 0 | 19.51 | 19.51 | 19.48 | 19.49 | 6775904 | 19.4223 | down | down | correct |
| BSCR.US | Invesco BulletShares 2027 Corporate Bond ETF | 20241009 | 0 | 19.6 | 19.63 | 19.6 | 19.61 | 442888 | 19.5401 | up | up | correct |
| BSCS.US | Invesco BulletShares 2028 Corporate Bond ETF | 20241009 | 0 | 20.44 | 20.44 | 20.39 | 20.4 | 626846 | 20.3239 | down | down | correct |
| BSCT.US | Invesco BulletShares 2029 Corporate Bond ETF | 20241009 | 0 | 18.66 | 18.66 | 18.62 | 18.64 | 310366 | 18.5708 | down | down | correct |
| BSCU.US | Invesco BulletShares 2030 Corporate Bond ETF | 20241009 | 0 | 16.75 | 16.75 | 16.72 | 16.74 | 287900 | 16.6767 | down | down | correct |
| BSCV.US | Invesco BulletShares 2031 Corporate Bond ETF | 20241009 | 0 | 16.52 | 16.52 | 16.46 | 16.48 | 152206 | 16.4137 | down | down | correct |
| BSJO.US | Invesco BulletShares 2024 High Yield Corporate Bond ETF | 20241009 | 0 | 22.7 | 22.715 | 22.7 | 22.7 | 160396 | 22.5901 | |||
| BSJP.US | Invesco BulletShares 2025 High Yield Corporate Bond ETF | 20241009 | 0 | 23.17 | 23.17 | 23.09 | 23.1 | 1795059 | 22.9752 | down | up | incorrect |
| BSJQ.US | Invesco BulletShares 2026 High Yield Corporate Bond ETF | 20241009 | 0 | 23.41 | 23.45 | 23.41 | 23.42 | 1636714 | 23.2963 | up | down | incorrect |
| BSJR.US | Invesco BulletShares 2027 High Yield Corporate Bond ETF | 20241009 | 0 | 22.63 | 22.63 | 22.6 | 22.61 | 93323 | 22.4846 | down | down | correct |
| BSJS.US | Invesco BulletShares 2028 High Yield Corporate Bond ETF | 20241009 | 0 | 22 | 22.11 | 21.96 | 22.03 | 79100 | 21.8961 | up | up | correct |
| BSJT.US | Invesco BulletShares 2029 High Yield Corporate Bond ETF | 20241009 | 0 | 21.72 | 21.7399 | 21.65 | 21.6877 | 83036 | 21.5656 | down | down | correct |
| BSMO.US | Invesco Exchange | 20241009 | 0 | 24.84 | 24.8705 | 24.8071 | 24.81 | 68055 | 24.7528 | down | down | correct |
| BSMP.US | Invesco Exchange | 20241009 | 0 | 24.49 | 24.54 | 24.49 | 24.52 | 13900 | 24.4677 | up | up | correct |
| BSMQ.US | Invesco Exchange | 20241009 | 0 | 23.655 | 23.6696 | 23.6 | 23.62 | 12479 | 23.5649 | down | down | correct |
| BSMR.US | Invesco Exchange | 20241009 | 0 | 23.685 | 23.7 | 23.62 | 23.66 | 33500 | 23.6042 | down | down | correct |
| BSMS.US | Invesco Exchange | 20241009 | 0 | 23.52 | 23.52 | 23.48 | 23.505 | 12600 | 23.4483 | down | down | correct |
| BSMT.US | Invesco Exchange | 20241009 | 0 | 23.191 | 23.22 | 23.19 | 23.215 | 24000 | 23.1604 | up | up | correct |
| BSMU.US | Invesco BulletShares 2030 Municipal Bond ETF | 20241009 | 0 | 22.07 | 22.08 | 22.05 | 22.07 | 16766 | 22.0154 | |||
| BSMV.US | Invesco BulletShares 2031 Municipal Bond ETF | 20241009 | 0 | 21.19 | 21.209 | 21.11 | 21.185 | 11400 | 21.0783 | down | down | correct |
| BUG.US | Global X Funds | 20241009 | 0 | 30.77 | 31.49 | 30.77 | 31.42 | 142500 | 31.42 | up | up | correct |
| CARZ.US | First Trust NASDAQ Global Auto Index Fund | 20241009 | 0 | 57.62 | 58.28 | 57.62 | 57.92 | 1900 | 57.92 | up | up | correct |
| CATH.US | Global X S&P 500 Catholic Values ETF | 20241009 | 0 | 69.23 | 69.695 | 69.14 | 69.64 | 8400 | 69.64 | up | down | incorrect |
| CDC.US | Victory Portfolios II | 20241009 | 0 | 64.25 | 64.7 | 64.152 | 64.565 | 30097 | 64.565 | up | up | correct |
| CDL.US | Victory Portfolios II | 20241009 | 0 | 66.97 | 67.4282 | 66.965 | 67.3736 | 6388 | 67.3736 | up | up | correct |
| CEFA.US | Global X S&P Catholic Values Developed ex | 20241009 | 0 | 32.1854 | 32.1854 | 32.1854 | 32.1854 | 0 | 32.1854 | |||
| CFA.US | VictoryShares US 500 Volatility Wtd ETF | 20241009 | 0 | 85.61 | 86.269 | 85.5 | 86.184 | 9396 | 86.184 | up | up | correct |
| CFO.US | Victory Portfolios II | 20241009 | 0 | 69.23 | 69.87 | 69.23 | 69.8303 | 15524 | 69.8303 | up | down | incorrect |
| CIBR.US | First Trust Exchange | 20241009 | 0 | 60.23 | 61.47 | 60.19 | 61.38 | 1087500 | 61.38 | up | up | correct |
| CID.US | VictoryShares International High Div Volatility Wtd ETF | 20241009 | 0 | 33.11 | 33.159 | 33.11 | 33.15 | 761 | 33.15 | up | up | correct |
| CIL.US | Victory Portfolios II | 20241009 | 0 | 44.73 | 44.7948 | 44.72 | 44.7948 | 419 | 44.7948 | up | up | correct |
| CIZ.US | VictoryShares Developed Enhanced Volatility Wtd ETF | 20241009 | 0 | 2 | 2.1 | 2 | 2 | 335171 | 2 | |||
| CLOU.US | Global X Funds | 20241009 | 0 | 20.27 | 20.695 | 20.27 | 20.69 | 203600 | 20.69 | up | up | correct |
| CNCR.US | Loncar Cancer Immunotherapy ETF | 20241009 | 0 | 14.75 | 14.75 | 14.507 | 14.51 | 2900 | 14.51 | down | down | correct |
| COMT.US | iShares GSCI Commodity Dynamic Roll Strategy ETF | 20241009 | 0 | 26.57 | 26.7299 | 26.39 | 26.72 | 57853 | 26.72 | up | up | correct |
| CSA.US | Victory Portfolios II | 20241009 | 0 | 72.385 | 72.387 | 72.385 | 72.387 | 243 | 72.387 | up | up | correct |
| CSB.US | VictoryShares US Small Cap High Div Volatility Wtd ETF | 20241009 | 0 | 57.6 | 58.32 | 57.6 | 57.9322 | 14965 | 57.9322 | up | up | correct |
| CSF.US | VictoryShares US Discovery Enhanced Volatility Wtd ETF | 20241009 | 0 | 53.6625 | 53.858 | 53.6625 | 53.8056 | 908 | 53.8056 | up | down | incorrect |
| CTEC.US | Global X Funds | 20241009 | 0 | 7.78 | 7.909 | 7.78 | 7.85 | 2200 | 7.85 | up | down | incorrect |
| CXSE.US | WisdomTree Trust | 20241009 | 0 | 33.49 | 34.31 | 33.3 | 34.08 | 189800 | 34.08 | up | up | correct |
| DALI.US | First Trust Dorsey Wright DALI 1 ETF | 20241009 | 0 | 25.125 | 25.34 | 25.125 | 25.33 | 12900 | 25.33 | up | up | correct |
| DAPP.US | VanEck Vectors ETF Trust | 20241009 | 0 | 11.45 | 11.555 | 11.2 | 11.26 | 489200 | 11.26 | down | down | correct |
| DAX.US | Global X DAX Germany ETF | 20241009 | 0 | 34.03 | 34.3 | 34.03 | 34.3 | 3300 | 34.3 | up | down | incorrect |
| DDI.US | DoubleDown Interactive Co. Ltd. American Depository Shares | 20241009 | 0 | 14.51 | 14.999 | 14.15 | 14.15 | 64117 | 14.15 | down | up | incorrect |
| DDIV.US | First Trust Dorsey Wright Momentum & Dividend ETF | 20241009 | 0 | 36.79 | 37.03 | 36.765 | 37.03 | 13300 | 37.03 | up | down | incorrect |
| DEMZ.US | Democratic Large Cap Core ETF | 20241009 | 0 | 35.83 | 36.16 | 35.83 | 36.12 | 10700 | 36.12 | up | down | incorrect |
| DGRE.US | WisdomTree Emerging Markets Quality Dividend Growth Fund | 20241009 | 0 | 27.07 | 27.29 | 27.07 | 27.28 | 4800 | 27.28 | up | up | correct |
| DGRS.US | WisdomTree Trust | 20241009 | 0 | 50.54 | 51.0582 | 50.54 | 50.6686 | 17734 | 50.5985 | up | up | correct |
| DGRW.US | WisdomTree U.S. Quality Dividend Growth Fund | 20241009 | 0 | 82.98 | 83.83 | 82.9769 | 83.76 | 325344 | 83.6845 | up | down | incorrect |
| DMXF.US | iShares ESG Advanced MSCI EAFE Index ETF | 20241009 | 0 | 70.36 | 70.89 | 70.36 | 70.75 | 13512 | 70.75 | up | up | correct |
| DRIV.US | Global X Funds | 20241009 | 0 | 23.13 | 23.4 | 23.06 | 23.32 | 40800 | 23.32 | up | up | correct |
| DVLU.US | First Trust Dorsey Wright Momentum & Value ETF | 20241009 | 0 | 30.93 | 30.93 | 30.87 | 30.91 | 10400 | 30.91 | down | down | correct |
| DVOL.US | First Trust Exchange | 20241009 | 0 | 33.57 | 33.59 | 33.57 | 33.59 | 1300 | 33.59 | up | up | correct |
| DVY.US | iShares Trust | 20241009 | 0 | 132.85 | 133.9 | 132.5 | 133.44 | 279800 | 133.44 | up | up | correct |
| DWAS.US | Invesco DWA SmallCap Momentum ETF | 20241009 | 0 | 91.69 | 92.31 | 91.5 | 91.79 | 28600 | 91.79 | up | down | incorrect |
| DWAW.US | AdvisorShares Trust | 20241009 | 0 | 39.325 | 39.47 | 39.325 | 39.47 | 16500 | 39.47 | up | up | correct |
| DWSH.US | AdvisorShares Dorsey Wright Short ETF | 20241009 | 0 | 7.279 | 7.29 | 7.24 | 7.28 | 9100 | 7.28 | up | up | correct |
| DWUS.US | AdvisorShares Trust | 20241009 | 0 | 47.46 | 47.622 | 47.459 | 47.622 | 14000 | 47.622 | up | up | correct |
| DXJS.US | WisdomTree Trust | 20241009 | 0 | 34.3 | 34.52 | 34.3 | 34.51 | 5200 | 34.51 | up | up | correct |
| EBIZ.US | Global X Funds | 20241009 | 0 | 27.24 | 27.5 | 26.88 | 27.48 | 3800 | 27.48 | up | up | correct |
| ECOW.US | Pacer Emerging Markets Cash Cows 100 ETF | 20241009 | 0 | 21.43 | 21.64 | 21.43 | 21.55 | 15500 | 21.55 | up | up | correct |
| EDOC.US | Global X Telemedicine & Digital Health ETF | 20241009 | 0 | 9.59 | 9.68 | 9.59 | 9.63 | 15200 | 9.63 | up | down | incorrect |
| EEMA.US | iShares MSCI Emerging Markets Asia ETF | 20241009 | 0 | 78.33 | 79.32 | 78.33 | 79.12 | 27300 | 79.12 | up | up | correct |
| EFAS.US | Global X MSCI SuperDividend EAFE ETF | 20241009 | 0 | 15.05 | 15.21 | 15.05 | 15.11 | 132800 | 15.11 | up | up | correct |
| EMB.US | iShares J.P. Morgan USD Emerging Markets Bond ETF | 20241009 | 0 | 92.16 | 92.33 | 91.99 | 92.09 | 5971100 | 92.09 | down | down | correct |
| EMCB.US | WisdomTree Emerging Markets Corporate Bond Fund | 20241009 | 0 | 66.57 | 66.74 | 66.12 | 66.12 | 1596 | 65.8197 | down | down | correct |
| EMIF.US | iShares Emerging Markets Infrastructure ETF | 20241009 | 0 | 22.45 | 22.58 | 22.44 | 22.48 | 2000 | 22.48 | up | down | incorrect |
| EMXC.US | iShares MSCI Emerging Markets ex China ETF | 20241009 | 0 | 60.17 | 60.53 | 60.17 | 60.45 | 1185400 | 60.45 | up | up | correct |
| EMXF.US | iShares Trust | 20241009 | 0 | 40.46 | 40.46 | 40.39 | 40.394 | 800 | 40.394 | down | down | correct |
| ENZL.US | iShares MSCI New Zealand ETF | 20241009 | 0 | 48.49 | 48.74 | 48.49 | 48.63 | 18500 | 48.63 | up | up | correct |
| EQRR.US | ProShares Equities for Rising Rates ETF | 20241009 | 0 | 58.83 | 58.884 | 58.83 | 58.884 | 800 | 58.884 | up | up | correct |
| ESGD.US | iShares ESG Aware MSCI EAFE ETF | 20241009 | 0 | 82.01 | 82.54 | 81.94 | 82.5 | 199600 | 82.5 | up | down | incorrect |
| ESGE.US | iShares ESG Aware MSCI EM ETF | 20241009 | 0 | 36.24 | 36.62 | 36.21 | 36.5 | 745200 | 36.5 | up | up | correct |
| ESGU.US | iShares ESG Aware MSCI USA ETF | 20241009 | 0 | 126.01 | 126.98 | 125.925 | 126.88 | 257100 | 126.88 | up | down | incorrect |
| ESMV.US | iShares ESG MSCI USA Min Vol Factor ETF | 20241009 | 0 | 28.67 | 28.848 | 28.67 | 28.848 | 1800 | 28.848 | up | up | correct |
| ESPO.US | VanEck Vectors Video Gaming and eSports ETF | 20241009 | 0 | 75.38 | 75.87 | 75.09 | 75.45 | 8000 | 75.45 | up | up | correct |
| EUFN.US | iShares MSCI Europe Financials ETF | 20241009 | 0 | 23.99 | 24.18 | 23.95 | 24.16 | 103400 | 24.16 | up | up | correct |
| EWJV.US | iShares Trust | 20241009 | 0 | 32.44 | 32.629 | 32.35 | 32.55 | 22700 | 32.55 | up | up | correct |
| EWZS.US | iShares MSCI Brazil Small | 20241009 | 0 | 12.21 | 12.25 | 12.05 | 12.1 | 93200 | 12.1 | down | down | correct |
| FAAR.US | First Trust Exchange | 20241009 | 0 | 27.58 | 27.69 | 27.58 | 27.6 | 5900 | 27.6 | up | up | correct |
| FAB.US | First Trust Exchange | 20241009 | 0 | 83.59 | 83.59 | 83.4606 | 83.4606 | 1434 | 83.4606 | down | down | correct |
| FAD.US | First Trust Multi Cap Growth AlphaDEX Fund | 20241009 | 0 | 133.96 | 134.57 | 133.96 | 134.44 | 2800 | 134.44 | up | up | correct |
| FALN.US | iShares Fallen Angels USD Bond ETF | 20241009 | 0 | 27.06 | 27.085 | 27.03 | 27.06 | 495900 | 27.06 | |||
| FBZ.US | First Trust Brazil AlphaDEX Fund | 20241009 | 0 | 10.84 | 10.85 | 10.84 | 10.85 | 500 | 10.85 | up | up | correct |
| FCA.US | First Trust Exchange | 20241009 | 0 | 20.15 | 20.65 | 20.02 | 20.53 | 4600 | 20.53 | up | up | correct |
| FCAL.US | First Trust Exchange | 20241009 | 0 | 50.06 | 50.08 | 49.84 | 49.84 | 11112 | 49.5859 | down | down | correct |
| FCEF.US | First Trust CEF Income Opportunity ETF | 20241009 | 0 | 22.32 | 22.33 | 22.19 | 22.265 | 8126 | 22.1302 | down | down | correct |
| FCVT.US | First Trust SSI Strategic Convertible Securities ETF | 20241009 | 0 | 35.61 | 35.66 | 35.4815 | 35.66 | 4247 | 35.6205 | up | down | incorrect |
| FDIV.US | First Trust Strategic Income ETF | 20241009 | 0 | 28.65 | 28.79 | 28.54 | 28.713 | 1900 | 28.713 | up | up | correct |
| FDNI.US | First Trust Dow Jones International Internet ETF | 20241009 | 0 | 29.64 | 29.82 | 29.53 | 29.68 | 3900 | 29.68 | up | down | incorrect |
| FDT.US | First Trust Exchange | 20241009 | 0 | 56.84 | 57.27 | 56.78 | 56.96 | 9400 | 56.96 | up | up | correct |
| FDTS.US | First Trust Developed Markets ex | 20241009 | 0 | 42.63 | 42.63 | 42.63 | 42.63 | 100 | 42.63 | |||
| FEM.US | First Trust Emerging Markets AlphaDEX Fund | 20241009 | 0 | 23.07 | 23.3 | 23.07 | 23.22 | 22900 | 23.22 | up | up | correct |
| FEMB.US | First Trust Emerging Markets Local Currency Bond ETF | 20241009 | 0 | 28.28 | 28.3583 | 27.935 | 28.15 | 127277 | 28.0159 | down | down | correct |
| FEMS.US | First Trust Exchange | 20241009 | 0 | 39.55 | 39.88 | 39.33 | 39.46 | 148800 | 39.46 | down | up | incorrect |
| FEP.US | First Trust Europe AlphaDEX Fund | 20241009 | 0 | 37.9 | 38.23 | 37.9 | 38.09 | 6200 | 38.09 | up | up | correct |
| FEUZ.US | First Trust Exchange | 20241009 | 0 | 42.99 | 42.99 | 42.99 | 42.99 | 100 | 42.99 | |||
| FEX.US | First Trust Large Cap Core AlphaDEX Fund | 20241009 | 0 | 103.74 | 104.63 | 103.74 | 104.59 | 12300 | 104.59 | up | up | correct |
| FGM.US | First Trust Germany AlphaDEX Fund | 20241009 | 0 | 39.46 | 39.46 | 39.46 | 39.46 | 100 | 39.46 | |||
| FICS.US | First Trust International Developed Cap Strength ETF | 20241009 | 0 | 36.55 | 36.77 | 36.55 | 36.77 | 18271 | 36.77 | up | down | incorrect |
| FID.US | First Trust S&P International Dividend Aristocrats ETF | 20241009 | 0 | 17.26 | 17.34 | 17.25 | 17.34 | 9500 | 17.34 | up | up | correct |
| FINX.US | Global X FinTech ETF | 20241009 | 0 | 28.12 | 28.39 | 28.072 | 28.24 | 103300 | 28.24 | up | up | correct |
| FIXD.US | First Trust Exchange | 20241009 | 0 | 44.49 | 44.49 | 44.39 | 44.44 | 903394 | 44.2839 | down | down | correct |
| FJP.US | First Trust Japan AlphaDEX Fund | 20241009 | 0 | 53.03 | 53.37 | 53.03 | 53.22 | 15800 | 53.22 | up | up | correct |
| FKU.US | First Trust United Kingdom AlphaDEX Fund | 20241009 | 0 | 40.46 | 40.59 | 40.4 | 40.58 | 5000 | 40.58 | up | up | correct |
| FLN.US | First Trust Latin America AlphaDEX Fund | 20241009 | 0 | 17.59 | 17.62 | 17.49 | 17.62 | 700 | 17.62 | up | up | correct |
| FMB.US | First Trust Managed Municipal ETF | 20241009 | 0 | 51.74 | 51.74 | 51.635 | 51.66 | 149408 | 51.5208 | down | down | correct |
| FMHI.US | First Trust Exchange | 20241009 | 0 | 49.12 | 49.14 | 48.96 | 49.13 | 77569 | 48.9668 | up | up | correct |
| FNK.US | First Trust Mid Cap Value AlphaDEX Fund | 20241009 | 0 | 53.43 | 53.85 | 53.33 | 53.64 | 5200 | 53.64 | up | up | correct |
| FNX.US | First Trust Mid Cap Core AlphaDEX Fund | 20241009 | 0 | 115.6 | 116.72 | 115.6 | 116.19 | 10700 | 116.19 | up | up | correct |
| FNY.US | First Trust Mid Cap Growth AlphaDEX Fund | 20241009 | 0 | 79.59 | 80.18 | 79.59 | 80 | 5300 | 80 | up | up | correct |
| FPA.US | First Trust Asia Pacific Ex | 20241009 | 0 | 29.97 | 29.97 | 29.97 | 29.97 | 100 | 29.97 | |||
| FPXE.US | First Trust IPOX Europe Equity Opportunities ETF | 20241009 | 0 | 26.44 | 26.46 | 26.44 | 26.46 | 800 | 26.46 | up | down | incorrect |
| FPXI.US | First Trust International Equity Opportunities ETF | 20241009 | 0 | 47.99 | 48.38 | 47.88 | 48.33 | 9500 | 48.33 | up | up | correct |
| FSZ.US | First Trust Switzerland AlphaDEX Fund | 20241009 | 0 | 69.48 | 69.48 | 69.48 | 69.48 | 100 | 69.48 | |||
| FTA.US | First Trust Large Cap Value AlphaDEX Fund | 20241009 | 0 | 78.23 | 78.88 | 78.23 | 78.82 | 35900 | 78.82 | up | up | correct |
| FTAG.US | First Trust Exchange | 20241009 | 0 | 25.5 | 25.5 | 25.5 | 25.5 | 100 | 25.5 | |||
| FTC.US | First Trust Large Cap Growth AlphaDEX Fund | 20241009 | 0 | 132.36 | 133.39 | 132.36 | 133.36 | 14000 | 133.36 | up | up | correct |
| FTCS.US | First Trust Capital Strength ETF | 20241009 | 0 | 90.18 | 91.11 | 90.15 | 91.03 | 229900 | 91.03 | up | up | correct |
| FTGC.US | First Trust Global Tactical Commodity Strategy Fund | 20241009 | 0 | 23.6 | 23.705 | 23.51 | 23.69 | 199100 | 23.69 | up | up | correct |
| FTHI.US | First Trust BuyWrite Income ETF | 20241009 | 0 | 23.08 | 23.08 | 23.01 | 23.08 | 459768 | 22.9098 | |||
| FTRI.US | First Trust Exchange | 20241009 | 0 | 13.38 | 13.45 | 13.35 | 13.45 | 29300 | 13.45 | up | up | correct |
| FTSL.US | First Trust Senior Loan Fund | 20241009 | 0 | 45.9 | 46.15 | 45.86 | 46.13 | 231939 | 45.8405 | up | up | correct |
| FTSM.US | First Trust Enhanced Short Maturity ETF | 20241009 | 0 | 59.91 | 59.91 | 59.89 | 59.89 | 1015700 | 59.89 | down | down | correct |
| FTXG.US | First Trust Nasdaq Food & Beverage ETF | 20241009 | 0 | 24.98 | 24.998 | 24.87 | 24.908 | 3900 | 24.908 | down | down | correct |
| FTXH.US | First Trust Nasdaq Pharmaceuticals ETF | 20241009 | 0 | 28.39 | 28.563 | 28.39 | 28.563 | 2400 | 28.563 | up | up | correct |
| FTXL.US | First Trust Nasdaq Semiconductor ETF | 20241009 | 0 | 93.25 | 94.93 | 93.04 | 94.67 | 21400 | 94.67 | up | up | correct |
| FTXN.US | First Trust Nasdaq Oil & Gas ETF | 20241009 | 0 | 30.01 | 30.46 | 29.98 | 30.423 | 28300 | 30.423 | up | up | correct |
| FTXO.US | First Trust Nasdaq Bank ETF | 20241009 | 0 | 29.076 | 29.28 | 29.076 | 29.195 | 13000 | 29.195 | up | up | correct |
| FTXR.US | First Trust Nasdaq Transportation ETF | 20241009 | 0 | 31.841 | 31.951 | 31.768 | 31.89 | 1900 | 31.89 | up | up | correct |
| FV.US | First Trust Dorsey Wright Focus 5 ETF | 20241009 | 0 | 58.16 | 58.955 | 58.13 | 58.76 | 116100 | 58.76 | up | up | correct |
| FVC.US | First Trust Dorsey Wright Dynamic Focus 5 ETF | 20241009 | 0 | 36.04 | 36.28 | 36.01 | 36.22 | 2800 | 36.22 | up | up | correct |
| FYC.US | First Trust Small Cap Growth AlphaDEX Fund | 20241009 | 0 | 73.12 | 73.59 | 73 | 73.16 | 37200 | 73.16 | up | up | correct |
| FYT.US | First Trust Small Cap Value AlphaDEX Fund | 20241009 | 0 | 53.95 | 54.5 | 53.95 | 54.14 | 2800 | 54.14 | up | up | correct |
| FYX.US | First Trust Exchange | 20241009 | 0 | 97.11 | 98.21 | 97.11 | 97.72 | 11100 | 97.72 | up | down | incorrect |
| GLDI.US | Credit Suisse X | 20241009 | 0 | 155.88 | 155.9 | 155.635 | 155.9 | 1632 | 153.6471 | up | up | correct |
| GNMA.US | iShares GNMA Bond ETF | 20241009 | 0 | 43.97 | 44.24 | 43.97 | 44.04 | 15200 | 44.04 | up | up | correct |
| GNOM.US | Global X Genomics & Biotechnology ETF | 20241009 | 0 | 10.88 | 10.89 | 10.74 | 10.78 | 95400 | 10.78 | down | down | correct |
| GRID.US | First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund | 20241009 | 0 | 125.62 | 126.76 | 125.45 | 126.63 | 150300 | 126.63 | up | up | correct |
| GXTG.US | Global X Funds | 20241009 | 0 | 25.07 | 25.1679 | 25.07 | 25.07 | 624 | 25.07 | |||
| HERD.US | Pacer Cash Cows Fund of Funds ETF | 20241009 | 0 | 39.57 | 39.68 | 39.57 | 39.638 | 5800 | 39.638 | up | down | incorrect |
| HERO.US | Global X Funds | 20241009 | 0 | 23.76 | 23.94 | 23.609 | 23.91 | 16400 | 23.91 | up | down | incorrect |
| HLAL.US | Wahed FTSE USA Shariah ETF | 20241009 | 0 | 51.55 | 51.87 | 51.465 | 51.86 | 58900 | 51.86 | up | up | correct |
| HNDL.US | Strategy Shares | 20241009 | 0 | 22.05 | 22.0699 | 21.9702 | 22.06 | 67088 | 21.9311 | up | up | correct |
| HYDR.US | Global X Hydrogen ETF | 20241009 | 0 | 23.63 | 23.76 | 23.34 | 23.35 | 21800 | 23.35 | down | up | incorrect |
| HYLS.US | First Trust Tactical High Yield ETF | 20241009 | 0 | 41.78 | 41.88 | 41.75 | 41.81 | 310288 | 41.6025 | up | up | correct |
| HYXF.US | iShares ESG Advanced High Yield Corporate Bond ETF | 20241009 | 0 | 46.74 | 46.76 | 46.68 | 46.72 | 63800 | 46.72 | down | down | correct |
| HYZD.US | WisdomTree Interest Rate Hedged High Yield Bond Fund | 20241009 | 0 | 22.23 | 22.23 | 22.14 | 22.23 | 8793 | 22.1152 | |||
| IBB.US | iShares Biotechnology ETF | 20241009 | 0 | 142.82 | 143.47 | 142.31 | 143.14 | 939600 | 143.14 | up | up | correct |
| IBBQ.US | Invesco Nasdaq Biotechnology ETF | 20241009 | 0 | 23.35 | 23.45 | 23.331 | 23.4 | 5800 | 23.4 | up | up | correct |
| IBTA.US | iShares Trust | 20241009 | 0 | 62.22 | 67.06 | 62.22 | 66.42 | 176400 | 66.42 | up | up | correct |
| IBTE.US | iShares Trust | 20241009 | 0 | 23.925 | 23.93 | 23.92 | 23.93 | 359735 | 23.93 | up | up | correct |
| IBTF.US | iShares Trust | 20241009 | 0 | 23.32 | 23.32 | 23.31 | 23.32 | 1755200 | 23.32 | |||
| IBTG.US | iShares Trust | 20241009 | 0 | 22.89 | 22.89 | 22.87 | 22.875 | 377400 | 22.875 | down | down | correct |
| IBTH.US | iShares Trust | 20241009 | 0 | 22.38 | 22.39 | 22.37 | 22.37 | 149400 | 22.37 | down | down | correct |
| IBTI.US | iShares Trust | 20241009 | 0 | 22.21 | 22.21 | 22.18 | 22.185 | 88700 | 22.185 | down | down | correct |
| IBTJ.US | iShares Trust | 20241009 | 0 | 21.76 | 21.77 | 21.72 | 21.73 | 329500 | 21.73 | down | down | correct |
| IBTK.US | iShares iBonds Dec 2030 Term Treasury ETF | 20241009 | 0 | 19.7 | 19.7 | 19.66 | 19.67 | 19509 | 19.67 | down | down | correct |
| IBTL.US | iShares iBonds Dec 2031 Term Treasury ETF | 20241009 | 0 | 20.415 | 20.42 | 20.375 | 20.38 | 39000 | 20.38 | down | down | correct |
| ICLN.US | iShares Global Clean Energy ETF | 20241009 | 0 | 14 | 14 | 13.85 | 13.92 | 2570500 | 13.92 | down | down | correct |
| IEF.US | iShares 7 | 20241009 | 0 | 96.03 | 96.08 | 95.79 | 95.84 | 6769200 | 95.84 | down | down | correct |
| IEI.US | iShares 3 | 20241009 | 0 | 117.81 | 117.83 | 117.63 | 117.67 | 1149100 | 117.67 | down | up | incorrect |
| IEUS.US | iShares MSCI Europe Small | 20241009 | 0 | 58.54 | 58.69 | 58.54 | 58.65 | 2600 | 58.65 | up | down | incorrect |
| IFGL.US | iShares International Developed Real Estate ETF | 20241009 | 0 | 21.98 | 22.05 | 21.98 | 22.05 | 1700 | 22.05 | up | up | correct |
| IFV.US | First Trust Dorsey Wright International Focus 5 ETF | 20241009 | 0 | 20.42 | 20.7 | 20.42 | 20.7 | 8900 | 20.7 | up | up | correct |
| IGF.US | iShares Trust | 20241009 | 0 | 53.83 | 54.1 | 53.68 | 54.03 | 723400 | 54.03 | up | down | incorrect |
| IGIB.US | iShares 5 | 20241009 | 0 | 52.94 | 52.94 | 52.85 | 52.89 | 1762200 | 52.89 | down | down | correct |
| IGOV.US | iShares International Treasury Bond ETF | 20241009 | 0 | 40.99 | 40.99 | 40.54 | 40.6 | 29800 | 40.6 | down | up | incorrect |
| IGSB.US | iShares 1 | 20241009 | 0 | 52.18 | 52.18 | 52.13 | 52.16 | 2157400 | 52.16 | down | down | correct |
| IHYF.US | Invesco High Yield Bond Factor ETF | 20241009 | 0 | 22.64 | 22.72 | 22.6292 | 22.635 | 1907 | 22.4991 | down | down | correct |
| IJT.US | iShares S&P Small | 20241009 | 0 | 137.17 | 138.5 | 137 | 137.57 | 53400 | 137.57 | up | up | correct |
| IMCV.US | iShares Morningstar Mid | 20241009 | 0 | 75.78 | 76.31 | 75.75 | 76.25 | 17100 | 76.25 | up | up | correct |
| INDY.US | iShares India 50 ETF | 20241009 | 0 | 54.77 | 55 | 54.73 | 54.97 | 76100 | 54.97 | up | up | correct |
| INFR.US | Legg Mason Global Infrastructure ETF | 20241009 | 0 | 25.296 | 25.296 | 25.296 | 25.296 | 100 | 25.296 | |||
| IPKW.US | Invesco International BuyBack Achievers ETF | 20241009 | 0 | 42.12 | 42.59 | 42.12 | 42.45 | 21700 | 42.45 | up | up | correct |
| ISHG.US | iShares 1 | 20241009 | 0 | 71.7 | 72.47 | 71.7 | 72.345 | 752 | 72.345 | up | up | correct |
| ISTB.US | iShares Core 1 | 20241009 | 0 | 48.19 | 48.19 | 48.14 | 48.15 | 370900 | 48.15 | down | up | incorrect |
| IUS.US | Invesco RAFI Strategic US ETF | 20241009 | 0 | 49.98 | 50.36 | 49.91 | 50.36 | 26600 | 50.36 | up | up | correct |
| IUSB.US | iShares Core Total USD Bond Market ETF | 20241009 | 0 | 46.4 | 46.41 | 46.32 | 46.36 | 2357600 | 46.36 | down | down | correct |
| IUSG.US | iShares Core S&P U.S. Growth ETF | 20241009 | 0 | 132.31 | 133.26 | 132.03 | 133.12 | 433100 | 133.12 | up | up | correct |
| IUSV.US | iShares Core S&P U.S. Value ETF | 20241009 | 0 | 94.55 | 95.42 | 94.43 | 95.31 | 566200 | 95.31 | up | up | correct |
| IXUS.US | iShares Core MSCI Total International Stock ETF | 20241009 | 0 | 71.17 | 71.67 | 71.11 | 71.56 | 508900 | 71.56 | up | up | correct |
| JKI.US | iShares Morningstar Mid | 20241009 | 0 | 75.78 | 76.305 | 75.75 | 76.25 | 17105 | 76.25 | up | down | incorrect |
| JOET.US | Virtus ETF Trust II | 20241009 | 0 | 37.15 | 37.49 | 37.15 | 37.47 | 27600 | 37.47 | up | up | correct |
| JSML.US | Janus Henderson Small Cap Growth Alpha ETF | 20241009 | 0 | 64.72 | 64.78 | 64.54 | 64.68 | 4000 | 64.68 | down | down | correct |
| KBWB.US | Invesco Exchange | 20241009 | 0 | 58.73 | 59.59 | 58.55 | 59.43 | 599731 | 59.43 | up | up | correct |
| KBWD.US | Invesco KBW High Dividend Yield Financial ETF | 20241009 | 0 | 14.92 | 14.9601 | 14.8501 | 14.91 | 100364 | 14.7672 | down | down | correct |
| KBWP.US | Invesco KBW Property & Casualty Insurance ETF | 20241009 | 0 | 112.61 | 115.45 | 112.61 | 114.95 | 14900 | 114.95 | up | up | correct |
| KBWR.US | Invesco KBW Regional Banking ETF | 20241009 | 0 | 55.43 | 56.1 | 55.43 | 55.72 | 1000 | 55.72 | up | up | correct |
| KBWY.US | Invesco KBW Premium Yield Equity REIT ETF | 20241009 | 0 | 20.66 | 20.6888 | 20.5108 | 20.66 | 60504 | 20.5347 | |||
| KRMA.US | Global X Conscious Companies ETF | 20241009 | 0 | 39.006 | 39.22 | 38.992 | 39.22 | 3800 | 39.22 | up | up | correct |
| KROP.US | Global X Funds | 20241009 | 0 | 10.32 | 10.403 | 10.32 | 10.379 | 1500 | 10.379 | up | up | correct |
| LDEM.US | iShares ESG MSCI EM Leaders ETF | 20241009 | 0 | 50.015 | 50.42 | 50.015 | 50.19 | 900 | 50.19 | up | up | correct |
| LDSF.US | First Trust Exchange | 20241009 | 0 | 18.97 | 19.02 | 18.97 | 19 | 17200 | 18.928 | up | down | incorrect |
| LEGR.US | First Trust Exchange | 20241009 | 0 | 47.02 | 47.2 | 46.945 | 47.18 | 2000 | 47.18 | up | down | incorrect |
| LMBS.US | First Trust Low Duration Opportunities ETF | 20241009 | 0 | 49.08 | 49.1 | 49.04 | 49.06 | 695649 | 48.8898 | down | down | correct |
| LRGE.US | ClearBridge Large Cap Growth ESG ETF | 20241009 | 0 | 73.365 | 73.87 | 73.365 | 73.857 | 7600 | 73.857 | up | up | correct |
| LVHD.US | Legg Mason Low Volatility High Dividend ETF | 20241009 | 0 | 40.12 | 40.39 | 40.1 | 40.28 | 43700 | 40.28 | up | up | correct |
| MBB.US | iShares Trust | 20241009 | 0 | 94.36 | 94.5 | 94.16 | 94.25 | 5195400 | 94.25 | down | up | incorrect |
| MCHI.US | iShares MSCI China ETF | 20241009 | 0 | 51.06 | 52.36 | 50.81 | 51.97 | 12398400 | 51.97 | up | down | incorrect |
| MDCP.US | VictoryShares THB Mid Cap ESG ETF | 20241009 | 0 | 29.57 | 29.57 | 29.57 | 29.57 | 100 | 29.57 | |||
| MDIV.US | First Trust Multi | 20241009 | 0 | 16.42 | 16.52 | 16.42 | 16.4955 | 30966 | 16.4241 | up | up | correct |
| MILN.US | Global X Millennials Consumer ETF | 20241009 | 0 | 42.02 | 42.21 | 42 | 42.09 | 5800 | 42.09 | up | up | correct |
| NFTY.US | First Trust Exchange | 20241009 | 0 | 63.54 | 63.7 | 63.23 | 63.7 | 43300 | 63.7 | up | up | correct |
| NXTG.US | First Trust Exchange | 20241009 | 0 | 86.62 | 87.39 | 86.62 | 87.35 | 4100 | 87.35 | up | up | correct |
| ONEQ.US | Fidelity Nasdaq Composite Index ETF | 20241009 | 0 | 71.58 | 72.125 | 71.49 | 72.11 | 108011 | 72.11 | up | up | correct |
| PDBC.US | Invesco Optimum Yield Diversified Commodity Strategy No K | 20241009 | 0 | 13.67 | 13.78 | 13.593 | 13.78 | 12524300 | 13.78 | up | up | correct |
| PDP.US | Invesco DWA Momentum ETF | 20241009 | 0 | 104.35 | 105.55 | 104.35 | 105.46 | 12900 | 105.46 | up | up | correct |
| PEY.US | Invesco High Yield Equity Dividend Achievers ETF | 20241009 | 0 | 21.49 | 21.7174 | 21.435 | 21.61 | 165508 | 21.5231 | up | up | correct |
| PEZ.US | Invesco DWA Consumer Cyclicals Momentum ETF | 20241009 | 0 | 104.01 | 104.1 | 103.78 | 103.92 | 1000 | 103.92 | down | down | correct |
| PFF.US | iShares Preferred and Income Securities ETF | 20241009 | 0 | 33.1 | 33.17 | 33.04 | 33.12 | 2510700 | 33.12 | up | down | incorrect |
| PFI.US | Invesco DWA Financial Momentum ETF | 20241009 | 0 | 55.48 | 56.07 | 55.48 | 55.98 | 3800 | 55.98 | up | up | correct |
| PFM.US | Invesco Dividend Achievers ETF | 20241009 | 0 | 46.11 | 46.68 | 46.11 | 46.66 | 345500 | 46.66 | up | up | correct |
| PGJ.US | Invesco Golden Dragon China ETF | 20241009 | 0 | 28.12 | 29.06 | 28.12 | 28.85 | 239200 | 28.85 | up | down | incorrect |
| PHO.US | Invesco Water Resources ETF | 20241009 | 0 | 69.88 | 70.39 | 69.82 | 70.09 | 157600 | 70.09 | up | up | correct |
| PID.US | Invesco International Dividend Achievers ETF | 20241009 | 0 | 19.47 | 19.59 | 19.45 | 19.53 | 52900 | 19.53 | up | down | incorrect |
| PIE.US | Invesco DWA Emerging Markets Momentum ETF | 20241009 | 0 | 20.19 | 20.19 | 20.06 | 20.12 | 14300 | 20.12 | down | down | correct |
| PIO.US | Invesco Global Water ETF | 20241009 | 0 | 41.8 | 42.1 | 41.8 | 41.92 | 4900 | 41.92 | up | up | correct |
| PIZ.US | Invesco DWA Developed Markets Momentum ETF | 20241009 | 0 | 37.27 | 37.62 | 37.27 | 37.55 | 130200 | 37.55 | up | down | incorrect |
| PKW.US | Invesco BuyBack Achievers ETF | 20241009 | 0 | 114.25 | 115.45 | 114.25 | 115.3 | 13800 | 115.3 | up | up | correct |
| PNQI.US | Invesco NASDAQ Internet ETF | 20241009 | 0 | 43.44 | 43.66 | 43.33 | 43.65 | 31500 | 43.65 | up | up | correct |
| PPH.US | VanEck Vectors ETF Trust | 20241009 | 0 | 93.46 | 94.4 | 93.17 | 94.33 | 162358 | 94.33 | up | up | correct |
| PRFZ.US | Invesco FTSE RAFI US 1500 Small | 20241009 | 0 | 41.01 | 41.38 | 40.91 | 41.09 | 155700 | 41.09 | up | up | correct |
| PSC.US | Principal Exchange | 20241009 | 0 | 51.23 | 51.66 | 51.23 | 51.36 | 33600 | 51.36 | up | down | incorrect |
| PSCC.US | Invesco S&P SmallCap Consumer Staples ETF | 20241009 | 0 | 37.41 | 37.42 | 37.27 | 37.29 | 14800 | 37.29 | down | down | correct |
| PSCD.US | Invesco S&P SmallCap Consumer Discretionary ETF | 20241009 | 0 | 106.31 | 106.31 | 106.31 | 106.31 | 100 | 106.31 | |||
| PSCE.US | Invesco S&P SmallCap Energy ETF | 20241009 | 0 | 50.9 | 51.35 | 50.55 | 50.94 | 14700 | 50.94 | up | up | correct |
| PSCF.US | Invesco S&P SmallCap Financials ETF | 20241009 | 0 | 54.34 | 54.88 | 54.08 | 54.62 | 1000 | 54.62 | up | down | incorrect |
| PSCH.US | Invesco S&P SmallCap Health Care ETF | 20241009 | 0 | 44.44 | 44.6 | 44.22 | 44.33 | 7800 | 44.33 | down | down | correct |
| PSCI.US | Invesco S&P SmallCap Industrials ETF | 20241009 | 0 | 130.66 | 131.36 | 130.34 | 130.55 | 2000 | 130.55 | down | up | incorrect |
| PSCM.US | Invesco S&P SmallCap Materials ETF | 20241009 | 0 | 77.96 | 78.1828 | 77.96 | 78.1828 | 191 | 78.1828 | up | up | correct |
| PSCT.US | Invesco S&P SmallCap Information Technology ETF | 20241009 | 0 | 47.24 | 48.03 | 47.24 | 47.71 | 13700 | 47.71 | up | up | correct |
| PSCU.US | Invesco S&P SmallCap Utilities & Communication Services ETF | 20241009 | 0 | 58.43 | 59.01 | 58.43 | 58.7 | 900 | 58.7 | up | down | incorrect |
| PSET.US | Principal Exchange | 20241009 | 0 | 71.321 | 71.76 | 71.32 | 71.72 | 2400 | 71.72 | up | up | correct |
| PSL.US | Invesco Exchange | 20241009 | 0 | 101.06 | 101.09 | 100.66 | 100.89 | 13000 | 100.89 | down | down | correct |
| PTF.US | Invesco Exchange | 20241009 | 0 | 65.21 | 65.88 | 64.95 | 65.88 | 17500 | 65.88 | up | up | correct |
| PTH.US | Invesco DWA Healthcare Momentum ETF | 20241009 | 0 | 45.37 | 45.37 | 45.06 | 45.33 | 3900 | 45.33 | down | down | correct |
| PUI.US | Invesco DWA Utilities Momentum ETF | 20241009 | 0 | 39.54 | 39.54 | 39.31 | 39.37 | 11100 | 39.37 | down | down | correct |
| PXI.US | Invesco DWA Energy Momentum ETF | 20241009 | 0 | 44.79 | 45.2 | 44.68 | 45.18 | 4400 | 45.18 | up | up | correct |
| PY.US | Principal Exchange | 20241009 | 0 | 49.55 | 50.04 | 49.55 | 50.04 | 22500 | 50.04 | up | up | correct |
| PYZ.US | Invesco DWA Basic Materials Momentum ETF | 20241009 | 0 | 93.86 | 94.59 | 93.72 | 94.4 | 1200 | 94.4 | up | up | correct |
| QABA.US | First Trust NASDAQ ABA Community Bank Index Fund | 20241009 | 0 | 51.73 | 51.99 | 51.73 | 51.86 | 1200 | 51.86 | up | up | correct |
| QAT.US | iShares MSCI Qatar ETF | 20241009 | 0 | 18.38 | 18.42 | 18.38 | 18.42 | 10100 | 18.42 | up | up | correct |
| QCLN.US | First Trust NASDAQ Clean Edge Green Energy Index Fund | 20241009 | 0 | 34.93 | 35.36 | 34.76 | 35.18 | 78600 | 35.18 | up | up | correct |
| QCLR.US | Global X NASDAQ 100® Collar 95 | 20241009 | 0 | 30.47 | 30.47 | 30.47 | 30.47 | 100 | 30.47 | |||
| QQEW.US | First Trust NASDAQ | 20241009 | 0 | 125.17 | 126.74 | 125.17 | 126.55 | 41800 | 126.55 | up | down | incorrect |
| QQJG.US | Invesco ESG NASDAQ Next Gen 100 ETF | 20241009 | 0 | 23.544 | 23.544 | 23.544 | 23.544 | 100 | 23.544 | |||
| QQMG.US | Invesco ESG NASDAQ 100 ETF | 20241009 | 0 | 33.61 | 33.86 | 33.61 | 33.81 | 13358 | 33.81 | up | up | correct |
| QQQ.US | Invesco QQQ Trust Series 1 | 20241009 | 0 | 489 | 493.73 | 487.95 | 493.15 | 24995000 | 493.15 | up | up | correct |
| QQQA.US | ProShares Trust | 20241009 | 0 | 44.58 | 44.975 | 44.449 | 44.94 | 1800 | 44.94 | up | up | correct |
| QQQJ.US | Invesco NASDAQ Next Gen 100 ETF | 20241009 | 0 | 30.12 | 30.395 | 30.1 | 30.36 | 54400 | 30.36 | up | up | correct |
| QQQM.US | Invesco NASDAQ 100 ETF | 20241009 | 0 | 201.26 | 203.2 | 200.83 | 202.97 | 2231216 | 202.97 | up | up | correct |
| QQQN.US | VictoryShares Nasdaq Next 50 ETF | 20241009 | 0 | 31.2 | 31.37 | 31.2 | 31.37 | 7100 | 31.37 | up | up | correct |
| QQXT.US | First Trust NASDAQ | 20241009 | 0 | 92.8 | 93.26 | 92.8 | 93.26 | 2600 | 93.26 | up | up | correct |
| QRMI.US | Global X NASDAQ 100® Risk Managed Income ETF | 20241009 | 0 | 17.02 | 17.07 | 17.02 | 17.07 | 6700 | 16.8985 | up | up | correct |
| QTEC.US | First Trust Exchange | 20241009 | 0 | 192.09 | 195.39 | 192.02 | 195.02 | 127300 | 195.02 | up | up | correct |
| QTR.US | Global X NASDAQ 100 Tail Risk ETF | 20241009 | 0 | 30.65 | 30.65 | 30.65 | 30.65 | 100 | 30.65 | |||
| QYLD.US | Global X NASDAQ 100 Covered Call ETF | 20241009 | 0 | 18.11 | 18.16 | 18.11 | 18.15 | 1779767 | 17.9687 | up | up | correct |
| QYLG.US | Global X Funds | 20241009 | 0 | 32.28 | 32.44 | 32.14 | 32.44 | 27000 | 32.2539 | up | up | correct |
| RAYS.US | Global X Solar ETF | 20241009 | 0 | 10.84 | 10.9099 | 10.785 | 10.83 | 5838 | 10.83 | down | down | correct |
| RDVY.US | First Trust Rising Dividend Achievers ETF | 20241009 | 0 | 58.92 | 59.53 | 58.8 | 59.45 | 584900 | 59.45 | up | down | incorrect |
| REIT.US | ALPS Active REIT ETF | 20241009 | 0 | 28.14 | 28.34 | 28.14 | 28.34 | 3600 | 28.34 | up | down | incorrect |
| RFDI.US | First Trust RiverFront Dynamic Developed International ETF | 20241009 | 0 | 66.3 | 66.36 | 66.3 | 66.36 | 2000 | 66.36 | up | up | correct |
| RFEM.US | First Trust RiverFront Dynamic Emerging Markets ETF | 20241009 | 0 | 66.95 | 67.445 | 66.95 | 67.445 | 1100 | 67.445 | up | up | correct |
| RFEU.US | First Trust RiverFront Dynamic Europe ETF | 20241009 | 0 | 65.79 | 65.79 | 65.79 | 65.79 | 100 | 65.79 | |||
| RING.US | iShares MSCI Global Gold Miners ETF | 20241009 | 0 | 31.96 | 32.13 | 31.65 | 32.13 | 119300 | 32.13 | up | up | correct |
| RNDV.US | First Trust US Equity Dividend Select ETF | 20241009 | 0 | 34.125 | 34.37 | 34.125 | 34.37 | 1357 | 34.37 | up | up | correct |
| RNEM.US | First Trust Exchange | 20241009 | 0 | 53.875 | 53.875 | 53.63 | 53.63 | 1000 | 53.63 | down | down | correct |
| RNMC.US | First Trust Mid Cap US Equity Select ETF | 20241009 | 0 | 35.215 | 35.215 | 35.215 | 35.215 | 53 | 35.215 | |||
| RNRG.US | Global X Renewable Energy Producers ETF | 20241009 | 0 | 10.24 | 10.27 | 10.1611 | 10.17 | 2627 | 10.17 | down | down | correct |
| RNSC.US | First Trust Small Cap US Equity Select ETF | 20241009 | 0 | 29.43 | 29.57 | 29.43 | 29.435 | 5500 | 29.435 | up | up | correct |
| ROBT.US | First Trust Exchange | 20241009 | 0 | 43.51 | 44.034 | 43.42 | 43.88 | 38600 | 43.88 | up | down | incorrect |
| RTH.US | VanEck Vectors ETF Trust | 20241009 | 0 | 219.1405 | 219.34 | 218.9972 | 219.34 | 1781 | 219.34 | up | up | correct |
| SARK.US | Tuttle Capital Short Innovation ETF | 20241009 | 0 | 26.92 | 27.2 | 26.56 | 26.9 | 244000 | 26.9 | down | down | correct |
| SCZ.US | iShares MSCI EAFE Small | 20241009 | 0 | 65.74 | 66.07 | 65.72 | 65.95 | 442000 | 65.95 | up | up | correct |
| SDG.US | iShares MSCI Global Impact ETF | 20241009 | 0 | 82.92 | 83.61 | 82.77 | 83.6 | 6500 | 83.6 | up | up | correct |
| SDVY.US | First Trust Exchange | 20241009 | 0 | 36.02 | 36.41 | 35.91 | 36.26 | 1449300 | 36.26 | up | up | correct |
| SHV.US | iShares Short Treasury Bond ETF | 20241009 | 0 | 110.27 | 110.28 | 110.26 | 110.27 | 2391800 | 110.27 | |||
| SHY.US | iShares Trust | 20241009 | 0 | 82.46 | 82.46 | 82.39 | 82.4 | 4166800 | 82.4 | down | down | correct |
| SKOR.US | FlexShares Credit | 20241009 | 0 | 48.6 | 48.6 | 48.51 | 48.535 | 33200 | 48.535 | down | up | incorrect |
| SKYU.US | ProShares Ultra Cloud Computing | 20241009 | 0 | 28.34 | 28.34 | 28.34 | 28.34 | 100 | 28.34 | |||
| SKYY.US | First Trust Exchange | 20241009 | 0 | 102.7 | 104.7 | 102.7 | 104.52 | 268900 | 104.52 | up | up | correct |
| SLQD.US | iShares Trust | 20241009 | 0 | 50.05 | 50.05 | 49.98 | 50.01 | 88700 | 50.01 | down | down | correct |
| SLVO.US | Credit Suisse X | 20241009 | 0 | 80.62 | 80.62 | 79.5 | 80.06 | 48018 | 78.052 | down | down | correct |
| SMCP.US | AlphaMark Actively Managed Small Cap ETF | 20241009 | 0 | 32.662 | 32.662 | 32.47 | 32.51 | 2400 | 32.51 | down | down | correct |
| SMH.US | VanEck Vectors Semiconductor ETF | 20241009 | 0 | 252.99 | 255.41 | 250.21 | 255.15 | 4063400 | 255.15 | up | up | correct |
| SNSR.US | Global X Internet of Things ETF | 20241009 | 0 | 34.31 | 34.72 | 34.26 | 34.67 | 19900 | 34.67 | up | up | correct |
| SOCL.US | Global X Funds | 20241009 | 0 | 42.98 | 43.49 | 42.98 | 43.49 | 2400 | 43.49 | up | up | correct |
| SOXQ.US | Invesco PHLX Semiconductor ETF | 20241009 | 0 | 41.5 | 41.95 | 41.16 | 41.87 | 352400 | 41.87 | up | down | incorrect |
| SOXX.US | iShares Semiconductor ETF | 20241009 | 0 | 232.49 | 235.48 | 230.88 | 235.15 | 2019100 | 235.15 | up | down | incorrect |
| SPC.US | CrossingBridge Pre | 20241009 | 0 | 21.56 | 21.59 | 21.54 | 21.59 | 25900 | 21.59 | up | up | correct |
| SPRX.US | Spear Alpha ETF | 20241009 | 0 | 23.47 | 23.74 | 23.47 | 23.665 | 22200 | 23.665 | up | up | correct |
| SQLV.US | Legg Mason ETF Investment Trust | 20241009 | 0 | 41.16 | 41.18 | 41.138 | 41.18 | 400 | 41.18 | up | up | correct |
| SQQQ.US | ProShares Trust | 20241009 | 0 | 7.35 | 7.4 | 7.14 | 7.17 | 134446700 | 7.17 | down | down | correct |
| SRET.US | Global X SuperDividend REIT ETF | 20241009 | 0 | 21.59 | 21.74 | 21.55 | 21.7 | 194900 | 21.7 | up | up | correct |
| SUSB.US | iShares ESG 1 | 20241009 | 0 | 24.91 | 24.93 | 24.905 | 24.92 | 134500 | 24.92 | up | up | correct |
| SUSC.US | iShares ESG USD Corporate Bond ETF | 20241009 | 0 | 23.41 | 23.44 | 23.39 | 23.43 | 136200 | 23.43 | up | up | correct |
| SUSL.US | iShares ESG MSCI USA Leaders ETF | 20241009 | 0 | 101.72 | 102.08 | 101.625 | 102.06 | 22100 | 102.06 | up | down | incorrect |
| TDIV.US | First Trust NASDAQ Technology Dividend Index Fund | 20241009 | 0 | 80.37 | 81.61 | 80.15 | 81.61 | 124300 | 81.61 | up | up | correct |
| TLT.US | iShares 20+ Year Treasury Bond ETF | 20241009 | 0 | 94.67 | 94.91 | 94.23 | 94.45 | 35807700 | 94.45 | down | down | correct |
| TQQQ.US | ProShares UltraPro QQQ | 20241009 | 0 | 72.52 | 74.63 | 72.06 | 74.37 | 39348129 | 74.37 | up | up | correct |
| TUR.US | iShares Inc. | 20241009 | 0 | 33.95 | 34.56 | 33.81 | 34.5 | 37900 | 34.5 | up | up | correct |
| UAE.US | iShares MSCI UAE ETF | 20241009 | 0 | 14.824 | 14.95 | 14.824 | 14.95 | 14500 | 14.95 | up | down | incorrect |
| UCRD.US | VictoryShares ESG Corporate Bond ETF | 20241009 | 0 | 21.565 | 21.565 | 21.565 | 21.565 | 100 | 21.565 | |||
| UCYB.US | ProShares Ultra Nasdaq Cybersecurity | 20241009 | 0 | 44.799 | 45.61 | 44.799 | 45.57 | 3200 | 45.57 | up | up | correct |
| UFO.US | Procure ETF Trust II | 20241009 | 0 | 18.89 | 18.91 | 18.84 | 18.88 | 3900 | 18.88 | down | down | correct |
| USIG.US | iShares Broad USD Investment Grade Corporate Bond ETF | 20241009 | 0 | 51.77 | 51.81 | 51.7 | 51.75 | 1303100 | 51.75 | down | down | correct |
| USMC.US | Principal U.S. Mega | 20241009 | 0 | 56.94 | 57.376 | 56.9 | 57.29 | 115000 | 57.29 | up | up | correct |
| USOI.US | Credit Suisse X | 20241009 | 0 | 66.87 | 67.2999 | 66.32 | 67.18 | 65067 | 66.2153 | up | down | incorrect |
| USXF.US | iShares ESG Advanced MSCI USA ETF | 20241009 | 0 | 49.7 | 50.08 | 49.6 | 50.08 | 32700 | 50.08 | up | up | correct |
| VCIT.US | Vanguard Intermediate | 20241009 | 0 | 82.51 | 82.52 | 82.37 | 82.43 | 12093900 | 82.43 | down | down | correct |
| VCLT.US | Vanguard Long | 20241009 | 0 | 79.32 | 79.47 | 79.13 | 79.35 | 1858800 | 79.35 | up | up | correct |
| VCSH.US | Vanguard Scottsdale Funds | 20241009 | 0 | 78.71 | 78.71 | 78.63 | 78.68 | 9104400 | 78.68 | down | down | correct |
| VGIT.US | Vanguard Intermediate | 20241009 | 0 | 59.4 | 59.43 | 59.32 | 59.34 | 6865200 | 59.34 | down | down | correct |
| VGLT.US | Vanguard Scottsdale Funds | 20241009 | 0 | 59.49 | 59.63 | 59.25 | 59.37 | 11124000 | 59.37 | down | down | correct |
| VGSH.US | Vanguard Short | 20241009 | 0 | 58.53 | 58.53 | 58.48 | 58.49 | 2753300 | 58.49 | down | down | correct |
| VIGI.US | Vanguard International Dividend Appreciation Index Fund ETF Shares | 20241009 | 0 | 86.27 | 86.9 | 86.27 | 86.88 | 234500 | 86.88 | up | down | incorrect |
| VMBS.US | Vanguard Mortgage | 20241009 | 0 | 46.54 | 46.58 | 46.47 | 46.48 | 4214800 | 46.48 | down | down | correct |
| VNQI.US | Vanguard Global ex | 20241009 | 0 | 45.27 | 45.61 | 45.27 | 45.55 | 272100 | 45.55 | up | up | correct |
| VONE.US | Vanguard Russell 1000 Index Fund ETF Shares | 20241009 | 0 | 259.92 | 261.78 | 259.83 | 261.78 | 35500 | 261.78 | up | up | correct |
| VONG.US | Vanguard Scottsdale Funds | 20241009 | 0 | 97.04 | 97.67 | 96.75 | 97.54 | 1151900 | 97.54 | up | down | incorrect |
| VONV.US | Vanguard Scottsdale Funds | 20241009 | 0 | 82.72 | 83.41 | 82.63 | 83.34 | 255500 | 83.34 | up | up | correct |
| VPN.US | Global X Funds | 20241009 | 0 | 17.28 | 17.34 | 17.18 | 17.33 | 39887 | 17.33 | up | down | incorrect |
| VRIG.US | Invesco Actively Managed Exchange | 20241009 | 0 | 25.12 | 25.13 | 25.12 | 25.125 | 172532 | 25.0052 | up | up | correct |
| VSDA.US | VictoryShares Dividend Accelerator ETF | 20241009 | 0 | 52.27 | 52.67 | 52.27 | 52.5226 | 8195 | 52.5226 | up | up | correct |
| VSMV.US | VictoryShares US Multi | 20241009 | 0 | 48.06 | 48.37 | 48.02 | 48.37 | 3095 | 48.37 | up | up | correct |
| VTC.US | Vanguard Scottsdale Funds | 20241009 | 0 | 78 | 78.128 | 77.96 | 78 | 23600 | 78 | |||
| VTHR.US | Vanguard Russell 3000 Index Fund ETF Shares | 20241009 | 0 | 253.7 | 255.27 | 253.7 | 255.27 | 6400 | 255.27 | up | down | incorrect |
| VTIP.US | Vanguard Malvern Funds | 20241009 | 0 | 48.81 | 48.83 | 48.79 | 48.82 | 607100 | 48.82 | up | down | incorrect |
| VTWG.US | Vanguard Russell 2000 Growth Index Fund ETF Shares | 20241009 | 0 | 205.01 | 206.6 | 204.57 | 205.35 | 14900 | 205.35 | up | up | correct |
| VTWO.US | Vanguard Russell 2000 Index Fund ETF Shares | 20241009 | 0 | 87.96 | 88.81 | 87.75 | 88.19 | 821300 | 88.19 | up | up | correct |
| VTWV.US | Vanguard Russell 2000 Value Index Fund ETF Shares | 20241009 | 0 | 143.85 | 145.04 | 143.85 | 144.31 | 18400 | 144.31 | up | up | correct |
| VWOB.US | Vanguard Emerging Markets Government Bond Index Fund ETF Shares | 20241009 | 0 | 65.35 | 65.38 | 65.17 | 65.27 | 359600 | 65.27 | down | down | correct |
| VXUS.US | Vanguard Total International Stock Index Fund ETF Shares | 20241009 | 0 | 63.4 | 63.88 | 63.35 | 63.8 | 3898500 | 63.8 | up | up | correct |
| VYMI.US | Vanguard International High Dividend Yield Index Fund ETF Shares | 20241009 | 0 | 71.74 | 72.24 | 71.59 | 72.13 | 267900 | 72.13 | up | up | correct |
| WBND.US | Western Asset Total Return ETF | 20241009 | 0 | 20.29 | 20.31 | 20.29 | 20.3 | 400 | 20.3 | up | up | correct |
| WCBR.US | WisdomTree Trust | 20241009 | 0 | 25.58 | 26.25 | 25.58 | 26.19 | 29100 | 26.19 | up | up | correct |
| WINC.US | Legg Mason ETF Investment Trust | 20241009 | 0 | 24.096 | 24.102 | 24.09 | 24.095 | 2000 | 24.095 | down | down | correct |
| WNDY.US | Global X Wind Energy ETF | 20241009 | 0 | 12.66 | 12.89 | 12.66 | 12.83 | 19900 | 12.83 | up | up | correct |
| WOOD.US | iShares Global Timber & Forestry ETF | 20241009 | 0 | 83.64 | 84.14 | 83.64 | 83.98 | 32700 | 83.98 | up | up | correct |
| XT.US | iShares Exponential Technologies ETF | 20241009 | 0 | 60.34 | 61.05 | 60.2 | 60.98 | 94400 | 60.98 | up | up | correct |
| YLCO.US | Global X YieldCo & Renewable Energy Income ETF | 20241009 | 0 | 10.24 | 10.27 | 10.1611 | 10.17 | 2627 | 10.17 | down | down | correct |
| YLDE.US | ClearBridge Dividend Strategy ESG ETF | 20241009 | 0 | 50.168 | 50.55 | 50.168 | 50.503 | 2800 | 50.503 | up | down | incorrect |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.