CollectAI

close-nasdaq_etfs

2025/09/30

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20250930 0 87.11 87.11 86.76 86.76 275 86.6526 down down correct
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20250930 0 91.27 91.385 91.01 91.22 862510 90.1 down down correct
ACWI.US iShares Trust 20250930 0 137.765 139.29 137.52 138.24 6330285 137.036 up up correct
ACWX.US iShares MSCI ACWI ex U.S. ETF 20250930 0 64.8 65.075 64.69 65.01 1984458 63.9976 up up correct
AGNG.US Global X Aging Population ETF 20250930 0 33.27 33.48 33.225 33.466 9100 33.3076 up up correct
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20250930 0 22.4401 22.5499 22.425 22.5 10562 22.126 up up correct
AIA.US iShares Trust 20250930 0 94.8 94.8 94.24 94.6 200797 92.9795 down down correct
AIQ.US Global X Artificial Intelligence & Technology ETF 20250930 0 49.43 49.431 49.035 49.39 1400800 49.3467 down down correct
AIRR.US First Trust Exchange 20250930 0 95.58 96.81 95.5 96.68 326979 96.6538 up up correct
ALTY.US Global X Funds 20250930 0 11.85 11.87 11.84 11.87 4887 11.4266 up up correct
ANGL.US VanEck Vectors ETF Trust 20250930 0 29.69 29.73 29.675 29.73 758164 28.8222 up up correct
AQWA.US Global X Funds 20250930 0 19.35 19.46 19.35 19.455 1300 19.2807 up up correct
ASET.US FlexShares Real Assets Allocation Index Fund 20250930 0 33.41 33.574 33.41 33.574 623 33.5579 up up correct
BBH.US VanEck Vectors Biotech ETF 20250930 0 163.5401 166.37 163.5401 165.6844 3725 164.8585 up up correct
BGRN.US iShares Trust 20250930 0 48.15 48.21 48.11 48.128 69461 47.1257 down down correct
BIB.US ProShares Ultra Nasdaq Biotechnology 20250930 0 58.21 59.93 58.21 59.5682 8350 59.471 up up correct
BIS.US ProShares UltraShort Nasdaq Biotechnology 20250930 0 13.424 13.424 13.03 13.0837 6537 12.938 down down correct
BJK.US VanEck Vectors Gaming ETF 20250930 0 45.22 45.2201 44.57 44.8043 2196 43.3525 down up incorrect
BKCH.US Global X Blockchain ETF 20250930 0 86.4 86.94 84.915 86.28 37500 84.7178 down up incorrect
BLCN.US Siren ETF Trust 20250930 0 27.9 28.08 26.39 27.67 8200 26.8758 down up incorrect
BND.US Vanguard Bond Index Funds 20250930 0 74.43 74.54 74.34 74.37 8840688 72.9456 down down correct
BNDW.US Vanguard Total World Bond ETF 20250930 0 69.71 69.775 69.655 69.6637 87050 67.9616 down down correct
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20250930 0 49.45 49.5 49.44 49.46 5700095 47.9692 up up correct
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20250930 0 35.24 35.465 35.21 35.43 482725 35.2777 up down incorrect
BSCP.US Invesco BulletShares 2025 Corporate Bond ETF 20250930 0 20.69 20.7 20.69 20.69 601504 20.5157
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20250930 0 19.56 19.57 19.55 19.56 507453 19.2266
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20250930 0 19.71 19.72 19.71 19.71 1340675 19.3649
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20250930 0 20.57 20.57 20.555 20.57 449298 20.199
BSCT.US Invesco BulletShares 2029 Corporate Bond ETF 20250930 0 18.82 18.83 18.81 18.81 600400 18.4677 down down correct
BSCU.US Invesco BulletShares 2030 Corporate Bond ETF 20250930 0 16.91 16.92 16.89 16.9 514200 16.5895 down down correct
BSCV.US Invesco BulletShares 2031 Corporate Bond ETF 20250930 0 16.7 16.71 16.67 16.68 358900 16.3687 down down correct
BSJP.US Invesco BulletShares 2025 High Yield Corporate Bond ETF 20250930 0 23.04 23.07 23.04 23.06 132488 22.8827 up up correct
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20250930 0 23.41 23.41 23.3947 23.405 109691 22.8649 down down correct
BSJR.US Invesco BulletShares 2027 High Yield Corporate Bond ETF 20250930 0 22.77 22.77 22.74 22.74 62600 22.2079 down down correct
BSJS.US Invesco BulletShares 2028 High Yield Corporate Bond ETF 20250930 0 22.09 22.095 22.062 22.08 80500 21.5244 down down correct
BSJT.US Invesco BulletShares 2029 High Yield Corporate Bond ETF 20250930 0 21.61 21.62 21.53 21.57 86200 20.9905 down down correct
BSMP.US Invesco Exchange 20250930 0 24.53 24.53 24.51 24.525 37242 24.4186 down down correct
BSMQ.US Invesco Exchange 20250930 0 23.621 23.67 23.621 23.625 31000 23.3632 up up correct
BSMR.US Invesco Exchange 20250930 0 23.67 23.68 23.64 23.66 27600 23.4009 down down correct
BSMS.US Invesco Exchange 20250930 0 23.45 23.45 23.4 23.415 28700 23.1521 down down correct
BSMT.US Invesco Exchange 20250930 0 23.09 23.103 23.08 23.1 43400 22.8498 up up correct
BSMU.US Invesco BulletShares 2030 Municipal Bond ETF 20250930 0 21.945 21.96 21.9 21.92 63200 21.679 down down correct
BSMV.US Invesco BulletShares 2031 Municipal Bond ETF 20250930 0 21.04 21.04 21 21.01 16900 20.7668 down down correct
BUG.US Global X Funds 20250930 0 35.64 35.64 34.9 35.19 214697 35.1764 down down correct
CARZ.US First Trust NASDAQ Global Auto Index Fund 20250930 0 72.33 72.6807 71.99 72.6807 1406 71.6958 up down incorrect
CATH.US Global X S&P 500 Catholic Values ETF 20250930 0 80.77 81.09 80.57 81.0585 39014 80.6666 up up correct
CDC.US Victory Portfolios II 20250930 0 66.25 66.74 66.2 66.74 19580 65.8218 up up correct
CDL.US Victory Portfolios II 20250930 0 69.14 69.588 69.1 69.588 6869 68.6353 up up correct
CEFA.US Global X S&P Catholic Values Developed ex 20250930 0 35.96 35.9953 35.935 35.9953 528 35.3604 up up correct
CFA.US VictoryShares US 500 Volatility Wtd ETF 20250930 0 90.56 90.9804 90.39 90.9804 5514 90.5135 up up correct
CFO.US Victory Portfolios II 20250930 0 73.41 73.7905 73.301 73.7905 4354 73.4112 up up correct
CIBR.US First Trust Exchange 20250930 0 76.07 76.24 75.4 76.01 411311 75.8013 down down correct
CIL.US Victory Portfolios II 20250930 0 51.34 51.5986 51.34 51.5986 685 51.3669 up up correct
CLOU.US Global X Funds 20250930 0 23.66 23.668 23.08 23.26 132600 23.26 down up incorrect
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20250930 0 26.82 26.91 26.78 26.85 98906 24.8971 up up correct
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20250930 0 58.95 59.16 58.67 59.1507 9627 58.322 up down incorrect
CTEC.US Global X Funds 20250930 0 49.94 50.2415 49.32 50.2415 1826 49.9828 up up correct
CXSE.US WisdomTree Trust 20250930 0 44.75 44.76 44.45 44.58 53200 44.2235 down down correct
DALI.US First Trust Dorsey Wright DALI 1 ETF 20250930 0 28 28.172 27.92 28.172 5478 28.1383 up up correct
DAPP.US VanEck Vectors ETF Trust 20250930 0 21.73 21.98 21.505 21.75 500600 21.75 up up correct
DAX.US Global X DAX Germany ETF 20250930 0 44.46 44.8093 44.36 44.75 98376 44.6666 up up correct
DDI.US DoubleDown Interactive Co. Ltd. American Depository Shares 20250930 0 9.3 9.37 9.25 9.34 35870 9.34 up up correct
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20250930 0 40.05 40.22 39.97 40.1921 1512 39.9225 up up correct
DEMZ.US Democratic Large Cap Core ETF 20250930 0 41.5 41.798 41.5 41.798 800 41.3983 up up correct
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20250930 0 28.51 28.78 28.51 28.68 9600 28.5971 up up correct
DGRS.US WisdomTree Trust 20250930 0 49.77 49.98 49.405 49.98 27946 49.6323 up up correct
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20250930 0 88.545 89 88.44 88.96 1235688 88.5295 up up correct
DMXF.US iShares ESG Advanced MSCI EAFE Index ETF 20250930 0 75.53 75.93 75.53 75.74 39200 73.2958 up up correct
DRIV.US Global X Funds 20250930 0 28.04 28.28 27.93 28.28 68150 28.1434 up up correct
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20250930 0 33.4082 33.6175 33.4082 33.6042 2106 33.5251 up up correct
DVOL.US First Trust Exchange 20250930 0 35.27 35.46 35.27 35.46 14900 35.3587 up up correct
DVY.US iShares Trust 20250930 0 141.17 142.215 140.751 142.1 391983 140.5101 up down incorrect
DWAS.US Invesco DWA SmallCap Momentum ETF 20250930 0 92.11 92.28 91.51 92.16 11300 92.16 up down incorrect
DWAW.US AdvisorShares Trust 20250930 0 43.62 43.887 43.62 43.887 1300 43.554 up up correct
DWSH.US AdvisorShares Dorsey Wright Short ETF 20250930 0 6.9035 6.96 6.87 6.87 31913 6.4598 down down correct
DWUS.US AdvisorShares Trust 20250930 0 53.98 54.316 53.96 54.316 1900 54.3 up up correct
DXJS.US WisdomTree Trust 20250930 0 42.08 42.08 41.39 41.6537 7898 41.4367 down down correct
EBIZ.US Global X Funds 20250930 0 35.5 35.56 34.89 35.0439 5397 34.971 down down correct
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20250930 0 24.46 24.46 24.32 24.441 22100 23.6091 down down correct
EEMA.US iShares MSCI Emerging Markets Asia ETF 20250930 0 91.66 91.82 91.3211 91.75 32983 90.5493 up up correct
EFAS.US Global X MSCI SuperDividend EAFE ETF 20250930 0 18.83 18.93 18.82 18.895 15935 18.3817 up up correct
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20250930 0 95.43 95.505 95.17 95.19 7422900 92.866 down down correct
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20250930 0 67.14 67.235 66.68 66.9557 5635 65.5145 down down correct
EMIF.US iShares Emerging Markets Infrastructure ETF 20250930 0 25.83 25.86 25.61 25.7018 6388 24.9345 down down correct
EMXC.US iShares MSCI Emerging Markets ex China ETF 20250930 0 67.22 67.585 67.22 67.51 1354804 66.2487 up up correct
EMXF.US iShares Trust 20250930 0 45.18 45.28 45.163 45.274 3700 44.2414 up up correct
ENZL.US iShares MSCI New Zealand ETF 20250930 0 45.85 46.0858 45.75 45.9334 3460 45.3561 up up correct
EQRR.US ProShares Equities for Rising Rates ETF 20250930 0 63.1688 63.1688 63.1688 63.1688 72 62.9559
ESGD.US iShares ESG Aware MSCI EAFE ETF 20250930 0 92.54 93.09 92.515 92.98 430528 91.2472 up up correct
ESGE.US iShares ESG Aware MSCI EM ETF 20250930 0 43.38 43.455 43.28 43.42 1122413 42.6945 up up correct
ESGU.US iShares ESG Aware MSCI USA ETF 20250930 0 144.96 145.72 144.64 145.6 641354 145.1547 up up correct
ESMV.US iShares ESG MSCI USA Min Vol Factor ETF 20250930 0 29.13 29.156 29.13 29.156 3200 29.0303 up up correct
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20250930 0 121.99 121.99 120.885 121.23 60317 119.7482 down down correct
EUFN.US iShares MSCI Europe Financials ETF 20250930 0 34.23 34.37 34.165 34.34 1916087 33.8549 up up correct
EWJV.US iShares Trust 20250930 0 39.06 39.065 38.84 39.053 34500 37.4275 down down correct
EWZS.US iShares MSCI Brazil Small 20250930 0 14.06 14.06 13.88 13.9 606914 13.5194 down up incorrect
FAAR.US First Trust Exchange 20250930 0 30.24 30.523 30.24 30.475 15350 27.7624 up down incorrect
FAB.US First Trust Exchange 20250930 0 86.95 87.2647 86.465 87.2647 2225 86.772 up down incorrect
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20250930 0 160.83 160.83 159.185 160.5472 3790 160.5386 down down correct
FALN.US iShares Fallen Angels USD Bond ETF 20250930 0 27.76 27.79 27.72 27.78 3623275 26.9003 up up correct
FCA.US First Trust Exchange 20250930 0 29.07 29.08 28.78 28.97 9800 28.8373 down down correct
FCAL.US First Trust Exchange 20250930 0 48.75 48.83 48.705 48.77 17110 47.9666 up up correct
FCEF.US First Trust CEF Income Opportunity ETF 20250930 0 22.86 22.88 22.76 22.88 8351 22.219 up up correct
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20250930 0 42.86 42.86 42.4323 42.7676 7894 42.4924 down down correct
FDIV.US First Trust Strategic Income ETF 20250930 0 26.74 26.8632 26.691 26.8632 17903 26.6613 up up correct
FDNI.US First Trust Dow Jones International Internet ETF 20250930 0 39.08 39.08 38.44 38.75 3379 38.3284 down down correct
FDT.US First Trust Exchange 20250930 0 75.03 75.41 74.89 75.37 199650 74.3301 up up correct
FDTS.US First Trust Developed Markets ex 20250930 0 56.0036 56.0306 56.0036 56.0306 356 55.4198 up up correct
FEM.US First Trust Emerging Markets AlphaDEX Fund 20250930 0 26.99 27.1 26.98 27.1 43200 26.8908 up up correct
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20250930 0 29.3 29.42 29.1716 29.34 53167 28.5014 up up correct
FEMS.US First Trust Exchange 20250930 0 44.08 44.4047 43.75 44.1795 27571 43.511 up up correct
FEP.US First Trust Europe AlphaDEX Fund 20250930 0 50.82 51.26 50.82 51.19 29200 50.666 up down incorrect
FEUZ.US First Trust Exchange 20250930 0 58.55 58.87 58.55 58.7758 818 58.3092 up down incorrect
FEX.US First Trust Large Cap Core AlphaDEX Fund 20250930 0 116.71 116.8209 115.92 116.8209 10194 116.4256 up down incorrect
FGM.US First Trust Germany AlphaDEX Fund 20250930 0 58.69 58.8076 58.69 58.8076 1862 58.7705 up up correct
FICS.US First Trust International Developed Cap Strength ETF 20250930 0 37.8 38.143 37.8 38.143 19700 38.1102 up up correct
FID.US First Trust S&P International Dividend Aristocrats ETF 20250930 0 19.65 19.72 19.62 19.7 13114 19.4088 up up correct
FINX.US Global X FinTech ETF 20250930 0 33.99 34.13 33.3 33.52 87287 33.3298 down down correct
FIXD.US First Trust Exchange 20250930 0 44.47 44.52 44.3823 44.42 259096 43.3449 down up incorrect
FJP.US First Trust Japan AlphaDEX Fund 20250930 0 65.01 65.21 64.86 65.17 5000 63.9114 up down incorrect
FKU.US First Trust United Kingdom AlphaDEX Fund 20250930 0 48.13 48.47 48.13 48.47 2800 48.0209 up down incorrect
FLN.US First Trust Latin America AlphaDEX Fund 20250930 0 21.56 21.56 21.4159 21.4159 496 21.1257 down down correct
FMB.US First Trust Managed Municipal ETF 20250930 0 50.7 50.75 50.6201 50.7016 174309 49.8243 up up correct
FMHI.US First Trust Exchange 20250930 0 47.55 47.58 47.36 47.51 109897 46.5072 down down correct
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20250930 0 55.09 55.2587 54.735 55.2587 10057 54.9814 up up correct
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20250930 0 124.9 125.49 124.0847 125.4057 10797 125.0298 up up correct
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20250930 0 91.22 91.64 90.61 91.61 8700 91.61 up up correct
FPA.US First Trust Asia Pacific Ex 20250930 0 37.4415 37.71 37.19 37.3706 1616 36.3973 down down correct
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20250930 0 32.2747 32.2747 32.2747 32.2747 64 32.1719
FPXI.US First Trust International Equity Opportunities ETF 20250930 0 59.96 59.96 59.64 59.925 6024 59.8571 down down correct
FSZ.US First Trust Switzerland AlphaDEX Fund 20250930 0 76.44 76.82 76.44 76.82 500 76.5418 up down incorrect
FTA.US First Trust Large Cap Value AlphaDEX Fund 20250930 0 83 83.36 82.55 83.3262 26542 82.8267 up up correct
FTAG.US First Trust Exchange 20250930 0 25.87 25.87 25.845 25.845 515 25.7793 down down correct
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20250930 0 160.9 160.9751 159.3845 160.6603 22793 160.628 down up incorrect
FTCS.US First Trust Capital Strength ETF 20250930 0 93.04 93.68 93.01 93.64 445812 93.3778 up down incorrect
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20250930 0 25.87 25.9453 25.835 25.9 315110 22.3355 up up correct
FTHI.US First Trust BuyWrite Income ETF 20250930 0 23.69 23.73 23.61 23.71 443802 22.6658 up up correct
FTRI.US First Trust Exchange 20250930 0 15.06 15.1945 15.06 15.1945 50754 15.0851 up up correct
FTSL.US First Trust Senior Loan Fund 20250930 0 45.85 45.8994 45.82 45.84 559385 44.4088 down down correct
FTSM.US First Trust Enhanced Short Maturity ETF 20250930 0 59.91 59.92 59.9 59.91 881068 58.9138
FTXG.US First Trust Nasdaq Food & Beverage ETF 20250930 0 21.36 21.465 21.34 21.4364 14989 21.2426 up up correct
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20250930 0 28.45 28.575 28.36 28.5225 2579 28.4094 up up correct
FTXL.US First Trust Nasdaq Semiconductor ETF 20250930 0 110.9 111.8335 110.605 111.8335 29312 111.7338 up up correct
FTXN.US First Trust Nasdaq Oil & Gas ETF 20250930 0 28.52 28.56 28.1624 28.4591 42532 28.2447 down down correct
FTXO.US First Trust Nasdaq Bank ETF 20250930 0 35.86 35.95 35.1 35.6078 46406 35.3954 down down correct
FTXR.US First Trust Nasdaq Transportation ETF 20250930 0 35.1 35.1 34.7661 35.0467 2547 34.8959 down down correct
FV.US First Trust Dorsey Wright Focus 5 ETF 20250930 0 62.06 62.06 61.46 61.92 99535 61.7878 down down correct
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20250930 0 36.05 36.0978 35.9 36.075 3697 35.7586 up up correct
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20250930 0 90.65 90.94 89.84 90.71 30200 90.71 up up correct
FYT.US First Trust Small Cap Value AlphaDEX Fund 20250930 0 55.82 56.0099 55.37 55.8938 3852 55.5863 up up correct
FYX.US First Trust Exchange 20250930 0 109.03 109.2063 107.9257 108.9811 7229 108.6378 down down correct
GLDI.US Credit Suisse X 20250930 0 168.51 168.9 168.51 168.63 10600 154.098 up up correct
GNMA.US iShares GNMA Bond ETF 20250930 0 44.72 44.72 44.35 44.35 19001 43.4323 down down correct
GNOM.US Global X Genomics & Biotechnology ETF 20250930 0 38.44 38.925 38.1001 38.8325 11970 38.3406 up up correct
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20250930 0 149.67 151.16 149.67 151.08 238397 150.7518 up up correct
GXTG.US Global X Funds 20250930 0 27.39 27.4997 27.39 27.4997 417 27.1931 up up correct
HERD.US Pacer Cash Cows Fund of Funds ETF 20250930 0 42.26 42.36 42.02 42.36 5200 41.2525 up down incorrect
HERO.US Global X Funds 20250930 0 33.97 34.045 33.63 33.881 14600 33.5063 down up incorrect
HLAL.US Wahed FTSE USA Shariah ETF 20250930 0 59.09 59.355 58.93 59.33 83800 59.2571 up down incorrect
HNDL.US Strategy Shares 20250930 0 22.21 22.29 22.21 22.28 60600 21.6366 up down incorrect
HYDR.US Global X Hydrogen ETF 20250930 0 32.69 34.65 32.48 34.457 18700 33.4821 up up correct
HYLS.US First Trust Tactical High Yield ETF 20250930 0 42.08 42.08 41.91 42.05 326157 40.7081 down down correct
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20250930 0 47.457 47.52 47.41 47.485 6700 46.0894 up up correct
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20250930 0 22.52 22.5495 22.46 22.48 19624 21.94 down down correct
IBB.US iShares Biotechnology ETF 20250930 0 142.23 144.86 141.92 144.37 3349973 144.214 up up correct
IBBQ.US Invesco Nasdaq Biotechnology ETF 20250930 0 24.138 24.375 24.044 24.312 10600 24.2347 up up correct
IBTA.US iShares Trust 20250930 0 27.94 28.35 27.66 27.85 293100 27.85 down down correct
IBTF.US iShares Trust 20250930 0 23.36 23.37 23.36 23.365 369500 23.13 up up correct
IBTG.US iShares Trust 20250930 0 22.95 22.95 22.94 22.95 335400 22.5048
IBTH.US iShares Trust 20250930 0 22.5 22.52 22.5 22.52 266300 22.1005 up down incorrect
IBTI.US iShares Trust 20250930 0 22.39 22.4 22.38 22.385 309600 21.975 down up incorrect
IBTJ.US iShares Trust 20250930 0 21.96 21.98 21.955 21.955 167200 21.5585 down down correct
IBTK.US iShares iBonds Dec 2030 Term Treasury ETF 20250930 0 19.87 19.905 19.87 19.875 111511 19.5156 up up correct
IBTL.US iShares iBonds Dec 2031 Term Treasury ETF 20250930 0 20.58 20.61 20.56 20.57 121600 20.1829 down down correct
ICLN.US iShares Global Clean Energy ETF 20250930 0 15.38 15.52 15.22 15.48 4456364 15.3603 up down incorrect
IEF.US iShares 7 20250930 0 96.58 96.76 96.4201 96.46 9257812 94.6876 down up incorrect
IEI.US iShares 3 20250930 0 119.57 119.695 119.485 119.51 2975845 117.4006 down down correct
IEUS.US iShares MSCI Europe Small 20250930 0 67.04 67.3791 67.04 67.3791 1985 66.5723 up up correct
IFGL.US iShares International Developed Real Estate ETF 20250930 0 22.93 23.07 22.93 23.025 6856 22.7118 up up correct
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20250930 0 24.42 24.54 24.35 24.4809 13901 24.3314 up up correct
IGF.US iShares Trust 20250930 0 60.99 61.22 60.8 61.12 904602 60.1424 up up correct
IGIB.US iShares 5 20250930 0 54.14 54.2 54.0601 54.09 2063625 52.8315 down down correct
IGOV.US iShares International Treasury Bond ETF 20250930 0 42.57 42.67 42.5 42.6 473505 42.0072 up up correct
IGSB.US iShares 1 20250930 0 53.03 53.06 53.025 53.03 1930017 51.8455
IHYF.US Invesco High Yield Bond Factor ETF 20250930 0 22.79 22.805 22.74 22.805 5676 22.159 up up correct
IJT.US iShares S&P Small 20250930 0 141.13 141.61 140.1 141.5 79108 141.0903 up up correct
IMCV.US iShares Morningstar Mid 20250930 0 80.1 80.39 79.68 80.35 67600 79.8306 up up correct
INDY.US iShares India 50 ETF 20250930 0 50.82 50.94 50.8 50.9 42569 47.0105 up up correct
INFR.US Legg Mason Global Infrastructure ETF 20250930 0 26.56 26.56 26.56 26.56 100 26.1012
IPKW.US Invesco International BuyBack Achievers ETF 20250930 0 52.63 52.71 52.44 52.69 25683 51.9932 up up correct
ISHG.US iShares 1 20250930 0 76 76.2299 76 76.18 70157 75.0856 up up correct
ISTB.US iShares Core 1 20250930 0 48.84 48.8697 48.81 48.84 515948 47.8329
IUS.US Invesco RAFI Strategic US ETF 20250930 0 54.93 55.21 54.86 55.21 25722 55.0062 up up correct
IUSB.US iShares Core Total USD Bond Market ETF 20250930 0 46.74 46.81 46.6845 46.71 2617227 45.7464 down down correct
IUSG.US iShares Core S&P U.S. Growth ETF 20250930 0 163.73 164.7 163.22 164.54 1932782 164.2801 up up correct
IUSV.US iShares Core S&P U.S. Value ETF 20250930 0 99.51 100.03 99.29 99.95 2215844 99.4167 up up correct
IXUS.US iShares Core MSCI Total International Stock ETF 20250930 0 82.3 82.6553 82.25 82.58 1092679 81.0574 up up correct
JKI.US iShares Morningstar Mid 20250930 0 80.1 80.3867 79.675 80.3505 67579 80.3505 up up correct
JOET.US Virtus ETF Trust II 20250930 0 43 43.09 42.635 43.01 70100 42.7328 up up correct
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20250930 0 75.28 75.5 74.2043 74.7778 15110 74.6526 down down correct
KBWB.US Invesco Exchange 20250930 0 78.975 79.36 77.095 78.21 3339136 77.8028 down down correct
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20250930 0 13.47 13.53 13.4001 13.53 306427 12.8213 up down incorrect
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20250930 0 121.86 123.677 121.86 123.677 5042 123.0905 up down incorrect
KBWR.US Invesco KBW Regional Banking ETF 20250930 0 60.185 60.6863 60.1606 60.6863 949 60.2632 up up correct
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20250930 0 15.79 15.95 15.77 15.95 166273 15.3289 up down incorrect
KRMA.US Global X Conscious Companies ETF 20250930 0 42.9238 43.15 42.855 43.1456 7958 42.2143 up down incorrect
KROP.US Global X Funds 20250930 0 31.27 31.515 31.27 31.515 1778 30.8936 up down incorrect
LDEM.US iShares ESG MSCI EM Leaders ETF 20250930 0 58.844 58.933 58.844 58.933 400 57.6527 up down incorrect
LDSF.US First Trust Exchange 20250930 0 19.19 19.19 19.101 19.12 14800 18.6887 down up incorrect
LEGR.US First Trust Exchange 20250930 0 56.38 56.38 56 56.2172 6297 55.9692 down down correct
LMBS.US First Trust Low Duration Opportunities ETF 20250930 0 49.8 49.952 49.7701 49.79 589174 48.7853 down down correct
LRGE.US ClearBridge Large Cap Growth ESG ETF 20250930 0 83.07 83.3528 82.749 83.3528 8141 83.2489 up up correct
LVHD.US Legg Mason Low Volatility High Dividend ETF 20250930 0 40.98 41.34 40.98 41.34 177444 40.5457 up up correct
MBB.US iShares Trust 20250930 0 95.24 95.375 95.1101 95.15 3020319 93.1589 down down correct
MCHI.US iShares MSCI China ETF 20250930 0 66.14 66.285 65.68 65.85 2685341 65.0549 down down correct
MDIV.US First Trust Multi 20250930 0 16.1 16.1 15.98 16.04 71164 15.5741 down up incorrect
MILN.US Global X Millennials Consumer ETF 20250930 0 49.7 49.7 49.0814 49.465 2659 49.3613 down up incorrect
NFTY.US First Trust Exchange 20250930 0 57.09 57.14 56.92 56.92 11300 56.2139 down up incorrect
NXTG.US First Trust Exchange 20250930 0 103.5 103.585 102.78 103.585 12309 103.0775 up down incorrect
ONEQ.US Fidelity Nasdaq Composite Index ETF 20250930 0 88.81 89.1364 88.4401 89.13 160458 88.9854 up up correct
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20250930 0 13.39 13.465 13.39 13.43 4763638 12.9281 up up correct
PDP.US Invesco DWA Momentum ETF 20250930 0 117.51 118.09 117.08 118.05 19200 118.05 up down incorrect
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20250930 0 20.93 21.075 20.855 21.0669 169552 20.6447 up up correct
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20250930 0 100.13 100.68 100.13 100.67 1600 100.67 up up correct
PFF.US iShares Preferred and Income Securities ETF 20250930 0 31.83 31.84 31.57 31.62 4053843 30.8299 down down correct
PFI.US Invesco DWA Financial Momentum ETF 20250930 0 58.2 58.2 57.481 57.9664 4456 57.8407 down down correct
PFM.US Invesco Dividend Achievers ETF 20250930 0 50.4506 50.75 50.38 50.7425 21033 50.5609 up up correct
PGJ.US Invesco Golden Dragon China ETF 20250930 0 33.79 33.79 33.09 33.2 19636 32.9706 down down correct
PHO.US Invesco Water Resources ETF 20250930 0 71.46 72.16 71.39 72.11 50348 72.0261 up up correct
PID.US Invesco International Dividend Achievers ETF 20250930 0 21.19 21.29 21.155 21.2673 41387 21.1522 up down incorrect
PIE.US Invesco DWA Emerging Markets Momentum ETF 20250930 0 24.18 24.45 23.95 24.3995 13579 24.1588 up down incorrect
PIO.US Invesco Global Water ETF 20250930 0 44.39 44.8941 44.39 44.8941 3866 44.8544 up down incorrect
PIZ.US Invesco DWA Developed Markets Momentum ETF 20250930 0 47.44 47.75 47.3001 47.675 30905 47.4768 up up correct
PKW.US Invesco BuyBack Achievers ETF 20250930 0 133.2 133.2 131.7876 132.48 17830 132.2122 down down correct
PNQI.US Invesco NASDAQ Internet ETF 20250930 0 56.36 56.36 55.47 55.83 41400 55.83 down down correct
PPH.US VanEck Vectors ETF Trust 20250930 0 87.09 90.46 87.09 90.36 2102888 89.6991 up up correct
PRFZ.US Invesco FTSE RAFI US 1500 Small 20250930 0 45.37 45.45 44.9838 45.42 59637 45.3093 up up correct
PRN.US Invesco DWA Industrials Momentum ETF 20250930 0 171.28 172.77 171.28 172.77 3300 172.77 up up correct
PSC.US Principal Exchange 20250930 0 56.89 57.18 56.48 56.97 61130 56.807 up up correct
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20250930 0 32.66 32.9668 32.66 32.9668 2318 32.8212 up up correct
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20250930 0 110.77 111.527 110.77 111.527 151 111.2303 up up correct
PSCE.US Invesco S&P SmallCap Energy ETF 20250930 0 43 43 42.13 42.6209 18291 42.3267 down down correct
PSCF.US Invesco S&P SmallCap Financials ETF 20250930 0 57.02 57.3336 56.91 57.3336 1305 57.0472 up up correct
PSCH.US Invesco S&P SmallCap Health Care ETF 20250930 0 41.04 41.6 41.03 41.6 10600 41.6 up up correct
PSCI.US Invesco S&P SmallCap Industrials ETF 20250930 0 147.88 149.4416 147.88 149.4416 6177 147.7265 up up correct
PSCM.US Invesco S&P SmallCap Materials ETF 20250930 0 76.81 77.5925 76.81 77.5925 1206 77.3283 up up correct
PSCT.US Invesco S&P SmallCap Information Technology ETF 20250930 0 52.82 53.28 52.41 53.08 9100 53.08 up down incorrect
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20250930 0 57.14 57.5098 57.1088 57.5098 920 57.2782 up up correct
PSET.US Principal Exchange 20250930 0 75.81 76.1086 75.75 76.1086 960 75.8663 up up correct
PSL.US Invesco Exchange 20250930 0 109.69 109.9219 109.59 109.9219 715 109.6682 up up correct
PTF.US Invesco Exchange 20250930 0 74.62 74.82 73.91 74.82 15400 74.82 up up correct
PTH.US Invesco DWA Healthcare Momentum ETF 20250930 0 43.85 44.17 43.85 44.0792 6316 42.7778 up down incorrect
PUI.US Invesco DWA Utilities Momentum ETF 20250930 0 45.72 45.9286 45.6794 45.9286 4304 45.6658 up down incorrect
PXI.US Invesco DWA Energy Momentum ETF 20250930 0 47.12 47.22 46.76 46.87 8246 46.6307 down up incorrect
PY.US Principal Exchange 20250930 0 52.1713 52.4872 52.08 52.4872 6889 51.8988 up up correct
PYZ.US Invesco DWA Basic Materials Momentum ETF 20250930 0 105.1985 105.8822 105.1985 105.8822 875 105.7357 up up correct
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20250930 0 56.37 56.53 55.625 56.1524 154904 55.6925 down down correct
QAT.US iShares MSCI Qatar ETF 20250930 0 19.575 19.59 19.51 19.53 14200 19.2968 down down correct
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20250930 0 42.07 42.07 41.08 41.96 83802 41.9204 down down correct
QCLR.US Global X NASDAQ 100® Collar 95 20250930 0 32.119 32.2 32.119 32.2 6200 28.1006 up up correct
QQEW.US First Trust NASDAQ 20250930 0 141.18 141.26 140.33 141.11 50528 140.927 down down correct
QQJG.US Invesco ESG NASDAQ Next Gen 100 ETF 20250930 0 27.0865 27.0865 27.0865 27.0865 0 23.836
QQMG.US Invesco ESG NASDAQ 100 ETF 20250930 0 41.17 41.34 41.07 41.333 6100 41.2892 up up correct
QQQ.US Invesco QQQ Trust Series 1 20250930 0 598.43 600.71 596.1 600.37 46533809 599.5974 up up correct
QQQA.US ProShares Trust 20250930 0 46.65 46.829 46.52 46.829 10900 46.8262 up up correct
QQQJ.US Invesco NASDAQ Next Gen 100 ETF 20250930 0 35.79 35.95 35.482 35.79 79437 35.7269
QQQM.US Invesco NASDAQ 100 ETF 20250930 0 246.345 247.2799 245.38 247.12 4056144 246.8059 up up correct
QQXT.US First Trust NASDAQ 20250930 0 98.75 99.07 98.47 98.93 7400 98.2452 up down incorrect
QRMI.US Global X NASDAQ 100® Risk Managed Income ETF 20250930 0 15.85 15.85 15.81 15.85 1000 15.0716
QTEC.US First Trust Exchange 20250930 0 229.38 230.07 227.31 229.61 81700 229.61 up up correct
QTR.US Global X NASDAQ 100 Tail Risk ETF 20250930 0 35.46 35.535 35.46 35.535 300 30.0269 up up correct
QYLD.US Global X NASDAQ 100 Covered Call ETF 20250930 0 16.98 17.01 16.95 17.01 6773142 16.1764 up up correct
QYLG.US Global X Funds 20250930 0 29.27 29.33 29.16 29.32 18700 25.7363 up up correct
RDVY.US First Trust Rising Dividend Achievers ETF 20250930 0 67.25 67.4364 66.79 67.26 840863 67.0697 up down incorrect
REIT.US ALPS Active REIT ETF 20250930 0 26.57 26.802 26.56 26.802 12000 26.5927 up down incorrect
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20250930 0 76.32 76.7133 76.32 76.7133 2711 75.766 up down incorrect
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20250930 0 75.57 75.8398 75.57 75.8398 1432 75.2219 up up correct
RFEU.US First Trust RiverFront Dynamic Europe ETF 20250930 0 70.4001 70.9198 70.4001 70.9198 230 70.2747 up up correct
RING.US iShares MSCI Global Gold Miners ETF 20250930 0 63.82 65.365 63.5 64.71 815791 64.375 up up correct
RNDV.US First Trust US Equity Dividend Select ETF 20250930 0 35.53 35.81 35.53 35.81 5245 35.81 up up correct
RNEM.US First Trust Exchange 20250930 0 54.11 54.11 54.015 54.0702 844 53.7465 down down correct
RNMC.US First Trust Mid Cap US Equity Select ETF 20250930 0 36.66 36.6805 36.52 36.6805 2720 36.6805 up up correct
RNRG.US Global X Renewable Energy Producers ETF 20250930 0 31.65 31.88 31.65 31.8447 873 31.4882 up up correct
RNSC.US First Trust Small Cap US Equity Select ETF 20250930 0 31.215 31.221 31.04 31.221 1690 31.221 up up correct
ROBT.US First Trust Exchange 20250930 0 52.84 52.94 52.435 52.89 39800 52.89 up up correct
RTH.US VanEck Vectors ETF Trust 20250930 0 250.43 251.125 250.18 250.898 3851 248.4961 up up correct
SARK.US Tuttle Capital Short Innovation ETF 20250930 0 29.04 29.21 28.52 28.69 976760 27.858 down down correct
SCZ.US iShares MSCI EAFE Small 20250930 0 76.53 76.81 76.53 76.72 1912011 75.2504 up up correct
SDG.US iShares MSCI Global Impact ETF 20250930 0 82.65 83.2001 82.65 83.2001 5436 82.366 up up correct
SDVY.US First Trust Exchange 20250930 0 37.98 38.11 37.7 38.0195 1495615 37.8935 up up correct
SHV.US iShares Short Treasury Bond ETF 20250930 0 110.49 110.49 110.48 110.49 4237772 108.4127
SHY.US iShares Trust 20250930 0 82.95 82.99 82.95 82.96 4044116 81.4769 up down incorrect
SKOR.US FlexShares Credit 20250930 0 49.27 49.2899 49.22 49.25 44164 48.1476 down up incorrect
SKYU.US ProShares Ultra Cloud Computing 20250930 0 40.03 40.323 39.63 40.323 1500 40.1942 up down incorrect
SKYY.US First Trust Exchange 20250930 0 135.79 135.91 133.17 134.42 274900 134.42 down down correct
SLQD.US iShares Trust 20250930 0 50.84 50.84 50.81 50.83 345117 49.756 down down correct
SLVO.US Credit Suisse X 20250930 0 92.3 92.3 91.75 92.28 23000 74.8674 down down correct
SMH.US VanEck Vectors Semiconductor ETF 20250930 0 322.75 326.72 322.43 326.36 7459900 325.3477 up up correct
SNSR.US Global X Internet of Things ETF 20250930 0 38.74 39.045 38.647 39.01 15024 38.8533 up up correct
SOCL.US Global X Funds 20250930 0 61.55 61.55 60.3379 60.7523 6275 60.6118 down down correct
SOXQ.US Invesco PHLX Semiconductor ETF 20250930 0 49.72 50.17 49.51 50.12 301100 50.0642 up up correct
SOXX.US iShares Semiconductor ETF 20250930 0 268.85 271.45 267.76 271.12 7091800 270.7233 up up correct
SPC.US CrossingBridge Pre 20250930 0 21.66 21.68 21.66 21.68 1572 18.9891 up up correct
SPRX.US Spear Alpha ETF 20250930 0 38.62 38.869 38.07 38.53 114500 38.53 down down correct
SQLV.US Legg Mason ETF Investment Trust 20250930 0 42.736 42.736 42.736 42.736 377 42.5926
SQQQ.US ProShares Trust 20250930 0 15.39 15.56 15.21 15.23 21445240 74.445 down down correct
SRET.US Global X SuperDividend REIT ETF 20250930 0 21.48 21.66 21.46 21.64 87913 20.7896 up up correct
SUSB.US iShares ESG 1 20250930 0 25.3 25.31 25.29 25.31 111264 24.7482 up up correct
SUSC.US iShares ESG USD Corporate Bond ETF 20250930 0 23.58 23.63 23.5511 23.56 156968 23.0487 down down correct
SUSL.US iShares ESG MSCI USA Leaders ETF 20250930 0 116.25 117.044 116.245 117.044 62200 116.7004 up up correct
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20250930 0 98.14 98.59 97.858 98.59 104385 98.1071 up up correct
TLT.US iShares 20+ Year Treasury Bond ETF 20250930 0 89.66 90.04 89.21 89.37 38584000 87.4544 down down correct
TQQQ.US ProShares UltraPro QQQ 20250930 0 102.41 103.57 101.22 103.4 92323800 51.6192 up up correct
TUR.US iShares Inc. 20250930 0 34.16 34.32 34.07 34.23 370064 33.8818 up up correct
UAE.US iShares MSCI UAE ETF 20250930 0 18.9 18.945 18.81 18.89 247000 18.7068 down down correct
UCRD.US VictoryShares ESG Corporate Bond ETF 20250930 0 21.815 21.815 21.815 21.815 100 21.4514
UCYB.US ProShares Ultra Nasdaq Cybersecurity 20250930 0 61.378 61.378 61.378 61.378 100 60.9565
UFO.US Procure ETF Trust II 20250930 0 35.45 35.72 35.01 35.675 46300 35.5925 up up correct
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20250930 0 52.26 52.32 52.1714 52.22 5588758 51.0193 down down correct
USMC.US Principal U.S. Mega 20250930 0 67.67 68.2 67.5974 68.1731 57171 67.8961 up down incorrect
USOI.US Credit Suisse X 20250930 0 51.16 51.29 50.92 51.035 32000 47.6836 down up incorrect
USXF.US iShares ESG Advanced MSCI USA ETF 20250930 0 57 57.355 56.96 57.31 73700 57.1316 up down incorrect
VCIT.US Vanguard Intermediate 20250930 0 84.19 84.28 84.05 84.11 10714080 82.1798 down down correct
VCLT.US Vanguard Long 20250930 0 77.87 78.04 77.52 77.65 4973914 75.6404 down down correct
VCSH.US Vanguard Scottsdale Funds 20250930 0 79.95 79.97 79.91 79.93 9117384 78.2002 down down correct
VGIT.US Vanguard Intermediate 20250930 0 60.07 60.15 60.02 60.03 3390134 58.922 down down correct
VGLT.US Vanguard Scottsdale Funds 20250930 0 57.01 57.22 56.785 56.86 2219256 55.6308 down down correct
VGSH.US Vanguard Short 20250930 0 58.83 58.86 58.83 58.85 3465243 57.7503 up up correct
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20250930 0 89.04 89.64 88.9266 89.57 271172 89.0485 up up correct
VMBS.US Vanguard Mortgage 20250930 0 47.03 47.0901 46.96 46.96 2343963 46.0026 down down correct
VNQI.US Vanguard Global ex 20250930 0 47.65 47.77 47.59 47.74 170774 45.5736 up up correct
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20250930 0 301.03 302.61 300.46 302.35 39973 301.4971 up up correct
VONG.US Vanguard Scottsdale Funds 20250930 0 119.88 120.61 119.47 120.5 2630478 120.3637 up up correct
VONV.US Vanguard Scottsdale Funds 20250930 0 89.01 89.425 88.731 89.37 671187 88.8951 up up correct
VPN.US Global X Funds 20250930 0 20.48 20.545 20.325 20.48 291688 20.3491
VRIG.US Invesco Actively Managed Exchange 20250930 0 25.08 25.1 25.08 25.1 182180 24.6067 up up correct
VSDA.US VictoryShares Dividend Accelerator ETF 20250930 0 53.23 53.4703 53.1029 53.4703 5889 52.8627 up up correct
VSMV.US VictoryShares US Multi 20250930 0 53.42 53.6593 53.3201 53.6593 2529 53.3754 up up correct
VTC.US Vanguard Scottsdale Funds 20250930 0 78.56 78.58 78.34 78.38 62201 76.5343 down down correct
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20250930 0 292.72 294.3194 292.3299 294.3194 10959 293.4475 up up correct
VTIP.US Vanguard Malvern Funds 20250930 0 50.63 50.66 50.62 50.63 2238823 49.273
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20250930 0 232.88 233.7786 231.27 233.7786 11102 233.1322 up up correct
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20250930 0 97.48 97.86 96.78 97.82 2195180 97.4326 up down incorrect
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20250930 0 155.66 155.87 154.2146 155.87 24310 155.0585 up down incorrect
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20250930 0 66.97 67.0985 66.885 66.9 328063 65.0216 down up incorrect
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20250930 0 73.15 73.49 73.115 73.46 4549368 72.1351 up up correct
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20250930 0 84.32 84.7555 84.3161 84.68 815430 83.7929 up up correct
WCBR.US WisdomTree Trust 20250930 0 31.67 31.75 31.127 31.378 15800 31.378 down up incorrect
WOOD.US iShares Global Timber & Forestry ETF 20250930 0 73.03 73.4089 72.9471 73.4089 1394 72.3286 up up correct
XT.US iShares Exponential Technologies ETF 20250930 0 71.4 71.96 71.31 71.9406 125704 66.8164 up up correct
YLCO.US Global X YieldCo & Renewable Energy Income ETF 20250930 0 31.65 31.88 31.65 31.8447 873 31.4882 up up correct
YLDE.US ClearBridge Dividend Strategy ESG ETF 20250930 0 54.43 54.6128 54.2783 54.6128 20084 52.744 up up correct

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