CollectAI
close-nasdaq_etfs
2025/10/08
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AADR.US | AdvisorShares Dorsey Wright ADR ETF | 20251008 | 0 | 86.2 | 86.42 | 85.732 | 86.1198 | 5372 | 86.0132 | down | down | correct |
| AAXJ.US | iShares MSCI All Country Asia ex Japan ETF | 20251008 | 0 | 93.06 | 93.52 | 92.92 | 93.5 | 139004 | 92.352 | up | up | correct |
| ACWI.US | iShares Trust | 20251008 | 0 | 139.5 | 140.05 | 139.4 | 140.03 | 2837141 | 138.8104 | up | down | incorrect |
| ACWX.US | iShares MSCI ACWI ex U.S. ETF | 20251008 | 0 | 65.98 | 66.175 | 65.96 | 66.16 | 510153 | 65.1297 | up | down | incorrect |
| AGNG.US | Global X Aging Population ETF | 20251008 | 0 | 34.33 | 34.53 | 34.33 | 34.466 | 13200 | 34.3028 | up | up | correct |
| AGZD.US | WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund | 20251008 | 0 | 22.513 | 22.519 | 22.46 | 22.485 | 7195 | 22.1112 | down | down | correct |
| AIA.US | iShares Trust | 20251008 | 0 | 97.12 | 98.12 | 96.98 | 98.0448 | 396423 | 96.3652 | up | up | correct |
| AIQ.US | Global X Artificial Intelligence & Technology ETF | 20251008 | 0 | 50.72 | 51.58 | 50.7 | 51.55 | 2277400 | 51.5048 | up | up | correct |
| AIRR.US | First Trust Exchange | 20251008 | 0 | 97.87 | 99.46 | 97.37 | 99.38 | 406110 | 99.3531 | up | up | correct |
| ALTY.US | Global X Funds | 20251008 | 0 | 11.8 | 11.84 | 11.8 | 11.8366 | 15103 | 11.4671 | up | up | correct |
| ANGL.US | VanEck Vectors ETF Trust | 20251008 | 0 | 29.6 | 29.6 | 29.495 | 29.5 | 963763 | 28.7409 | down | down | correct |
| AQWA.US | Global X Funds | 20251008 | 0 | 19.51 | 19.67 | 19.47 | 19.573 | 450300 | 19.3977 | up | up | correct |
| ASET.US | FlexShares Real Assets Allocation Index Fund | 20251008 | 0 | 33.4391 | 33.4391 | 33.4391 | 33.4391 | 121 | 33.423 | |||
| BBH.US | VanEck Vectors Biotech ETF | 20251008 | 0 | 174.48 | 176.34 | 174.48 | 175.7069 | 2884 | 174.831 | up | down | incorrect |
| BGRN.US | iShares Trust | 20251008 | 0 | 48.1 | 48.1 | 48.03 | 48.035 | 17760 | 47.198 | down | up | incorrect |
| BIB.US | ProShares Ultra Nasdaq Biotechnology | 20251008 | 0 | 64.1601 | 66.4402 | 64.1601 | 65.5747 | 22575 | 65.4677 | up | up | correct |
| BIS.US | ProShares UltraShort Nasdaq Biotechnology | 20251008 | 0 | 12.01 | 12.02 | 11.7052 | 11.87 | 15508 | 11.7378 | down | down | correct |
| BJK.US | VanEck Vectors Gaming ETF | 20251008 | 0 | 42.84 | 42.8819 | 42.75 | 42.8819 | 2091 | 41.4924 | up | up | correct |
| BKCH.US | Global X Blockchain ETF | 20251008 | 0 | 103.01 | 106.987 | 101.55 | 105.13 | 168300 | 103.2265 | up | up | correct |
| BLCN.US | Siren ETF Trust | 20251008 | 0 | 28.72 | 29.7 | 28.17 | 28.945 | 5800 | 28.1142 | up | up | correct |
| BND.US | Vanguard Bond Index Funds | 20251008 | 0 | 74.4 | 74.41 | 74.26 | 74.28 | 6298430 | 73.0905 | down | down | correct |
| BNDW.US | Vanguard Total World Bond ETF | 20251008 | 0 | 69.72 | 69.72 | 69.61 | 69.6229 | 82691 | 68.1017 | down | down | correct |
| BNDX.US | Vanguard Total International Bond Index Fund ETF Shares | 20251008 | 0 | 49.48 | 49.49 | 49.44 | 49.47 | 3465070 | 48.081 | down | down | correct |
| BOTZ.US | Global X Robotics & Artificial Intelligence ETF | 20251008 | 0 | 36.9 | 37.255 | 36.84 | 37.24 | 573085 | 37.0799 | up | up | correct |
| BSCP.US | Invesco BulletShares 2025 Corporate Bond ETF | 20251008 | 0 | 20.71 | 20.72 | 20.71 | 20.71 | 461635 | 20.5355 | |||
| BSCQ.US | Invesco BulletShares 2026 Corporate Bond ETF | 20251008 | 0 | 19.58 | 19.59 | 19.58 | 19.58 | 535665 | 19.2463 | |||
| BSCR.US | Invesco BulletShares 2027 Corporate Bond ETF | 20251008 | 0 | 19.75 | 19.75 | 19.73 | 19.745 | 1160334 | 19.3993 | down | down | correct |
| BSCS.US | Invesco BulletShares 2028 Corporate Bond ETF | 20251008 | 0 | 20.59 | 20.61 | 20.58 | 20.58 | 513972 | 20.2088 | down | down | correct |
| BSCT.US | Invesco BulletShares 2029 Corporate Bond ETF | 20251008 | 0 | 18.86 | 18.86 | 18.83 | 18.83 | 400600 | 18.4874 | down | down | correct |
| BSCU.US | Invesco BulletShares 2030 Corporate Bond ETF | 20251008 | 0 | 16.94 | 16.957 | 16.92 | 16.92 | 369200 | 16.6091 | down | down | correct |
| BSCV.US | Invesco BulletShares 2031 Corporate Bond ETF | 20251008 | 0 | 16.74 | 16.747 | 16.7 | 16.7 | 207800 | 16.3883 | down | down | correct |
| BSJP.US | Invesco BulletShares 2025 High Yield Corporate Bond ETF | 20251008 | 0 | 23.07 | 23.09 | 23.07 | 23.07 | 86721 | 22.8927 | |||
| BSJQ.US | Invesco BulletShares 2026 High Yield Corporate Bond ETF | 20251008 | 0 | 23.41 | 23.43 | 23.41 | 23.415 | 190192 | 22.8747 | up | up | correct |
| BSJR.US | Invesco BulletShares 2027 High Yield Corporate Bond ETF | 20251008 | 0 | 22.74 | 22.75 | 22.71 | 22.72 | 94300 | 22.1884 | down | down | correct |
| BSJS.US | Invesco BulletShares 2028 High Yield Corporate Bond ETF | 20251008 | 0 | 22.08 | 22.09 | 22.05 | 22.055 | 83300 | 21.5001 | down | down | correct |
| BSJT.US | Invesco BulletShares 2029 High Yield Corporate Bond ETF | 20251008 | 0 | 21.62 | 21.629 | 21.52 | 21.54 | 110700 | 20.9613 | down | down | correct |
| BSMP.US | Invesco Exchange | 20251008 | 0 | 24.53 | 24.54 | 24.52 | 24.53 | 5826 | 24.4236 | |||
| BSMQ.US | Invesco Exchange | 20251008 | 0 | 23.635 | 23.65 | 23.62 | 23.635 | 9900 | 23.3731 | |||
| BSMR.US | Invesco Exchange | 20251008 | 0 | 23.697 | 23.7 | 23.66 | 23.685 | 10100 | 23.4256 | down | down | correct |
| BSMS.US | Invesco Exchange | 20251008 | 0 | 23.46 | 23.496 | 23.45 | 23.45 | 6500 | 23.1867 | down | down | correct |
| BSMT.US | Invesco Exchange | 20251008 | 0 | 23.125 | 23.137 | 23.091 | 23.11 | 20200 | 22.8597 | down | up | incorrect |
| BSMU.US | Invesco BulletShares 2030 Municipal Bond ETF | 20251008 | 0 | 21.98 | 21.99 | 21.96 | 21.97 | 16100 | 21.7284 | down | up | incorrect |
| BSMV.US | Invesco BulletShares 2031 Municipal Bond ETF | 20251008 | 0 | 21.09 | 21.094 | 21.07 | 21.07 | 34300 | 20.8261 | down | up | incorrect |
| BUG.US | Global X Funds | 20251008 | 0 | 35.15 | 35.88 | 35 | 35.87 | 447400 | 35.8561 | up | down | incorrect |
| CARZ.US | First Trust NASDAQ Global Auto Index Fund | 20251008 | 0 | 75.9044 | 76.245 | 75.241 | 76.245 | 2475 | 75.2118 | up | down | incorrect |
| CATH.US | Global X S&P 500 Catholic Values ETF | 20251008 | 0 | 81.44 | 81.655 | 81.23 | 81.6084 | 27840 | 81.2138 | up | up | correct |
| CDC.US | Victory Portfolios II | 20251008 | 0 | 66.91 | 66.91 | 66.46 | 66.67 | 25587 | 65.7527 | down | down | correct |
| CDL.US | Victory Portfolios II | 20251008 | 0 | 69.98 | 69.98 | 69.365 | 69.4448 | 10752 | 68.4941 | down | down | correct |
| CEFA.US | Global X S&P Catholic Values Developed ex | 20251008 | 0 | 36.5 | 36.5 | 36.4743 | 36.4743 | 294 | 35.831 | down | down | correct |
| CFA.US | VictoryShares US 500 Volatility Wtd ETF | 20251008 | 0 | 90.8659 | 91.3335 | 90.8659 | 91.245 | 4076 | 90.7768 | up | up | correct |
| CFO.US | Victory Portfolios II | 20251008 | 0 | 73.7 | 74.04 | 73.6367 | 73.959 | 8804 | 73.5788 | up | up | correct |
| CIBR.US | First Trust Exchange | 20251008 | 0 | 76.77 | 78.217 | 76.75 | 78.21 | 1696931 | 77.9953 | up | up | correct |
| CIL.US | Victory Portfolios II | 20251008 | 0 | 51.9079 | 51.9079 | 51.9079 | 51.9079 | 45 | 51.6748 | |||
| CLOU.US | Global X Funds | 20251008 | 0 | 23.34 | 23.64 | 23.295 | 23.62 | 135500 | 23.62 | up | up | correct |
| COMT.US | iShares GSCI Commodity Dynamic Roll Strategy ETF | 20251008 | 0 | 27.02 | 27.15 | 27.02 | 27.08 | 194441 | 25.1104 | up | up | correct |
| CSB.US | VictoryShares US Small Cap High Div Volatility Wtd ETF | 20251008 | 0 | 58.87 | 58.88 | 58.55 | 58.88 | 10203 | 58.0551 | up | up | correct |
| CTEC.US | Global X Funds | 20251008 | 0 | 53.26 | 54.3326 | 53.26 | 54.3326 | 1590 | 54.0528 | up | up | correct |
| CXSE.US | WisdomTree Trust | 20251008 | 0 | 44.74 | 44.9 | 44.63 | 44.86 | 10500 | 44.5013 | up | up | correct |
| DALI.US | First Trust Dorsey Wright DALI 1 ETF | 20251008 | 0 | 28.5 | 28.59 | 28.49 | 28.5694 | 4224 | 28.5353 | up | up | correct |
| DAPP.US | VanEck Vectors ETF Trust | 20251008 | 0 | 25.05 | 25.615 | 24.53 | 25.41 | 573500 | 25.41 | up | up | correct |
| DAX.US | Global X DAX Germany ETF | 20251008 | 0 | 45.43 | 45.62 | 45.37 | 45.5509 | 36836 | 45.466 | up | up | correct |
| DDI.US | DoubleDown Interactive Co. Ltd. American Depository Shares | 20251008 | 0 | 9.1 | 9.22 | 8.81 | 8.87 | 55473 | 8.87 | down | down | correct |
| DDIV.US | First Trust Dorsey Wright Momentum & Dividend ETF | 20251008 | 0 | 40.04 | 40.0975 | 39.97 | 40.0584 | 1165 | 39.7897 | up | up | correct |
| DEMZ.US | Democratic Large Cap Core ETF | 20251008 | 0 | 42.4 | 42.621 | 42.38 | 42.621 | 15400 | 42.2135 | up | down | incorrect |
| DGRE.US | WisdomTree Emerging Markets Quality Dividend Growth Fund | 20251008 | 0 | 29.35 | 29.47 | 29.22 | 29.37 | 19200 | 29.2851 | up | down | incorrect |
| DGRS.US | WisdomTree Trust | 20251008 | 0 | 49.79 | 50.0329 | 49.5545 | 50.0159 | 16983 | 49.6679 | up | down | incorrect |
| DGRW.US | WisdomTree U.S. Quality Dividend Growth Fund | 20251008 | 0 | 89.06 | 89.2576 | 88.85 | 89.14 | 729456 | 88.7086 | up | down | incorrect |
| DMXF.US | iShares ESG Advanced MSCI EAFE Index ETF | 20251008 | 0 | 76.93 | 76.995 | 76.73 | 76.934 | 26400 | 74.4513 | up | up | correct |
| DRIV.US | Global X Funds | 20251008 | 0 | 29.12 | 29.3101 | 29.12 | 29.3101 | 55063 | 29.1685 | up | up | correct |
| DVLU.US | First Trust Dorsey Wright Momentum & Value ETF | 20251008 | 0 | 33.95 | 34.0263 | 33.95 | 34.0263 | 400 | 33.9462 | up | up | correct |
| DVOL.US | First Trust Exchange | 20251008 | 0 | 35.34 | 35.34 | 35.16 | 35.24 | 6700 | 35.1393 | down | down | correct |
| DVY.US | iShares Trust | 20251008 | 0 | 142.77 | 142.88 | 141.67 | 141.91 | 256999 | 140.3222 | down | down | correct |
| DWAS.US | Invesco DWA SmallCap Momentum ETF | 20251008 | 0 | 94.18 | 94.72 | 93.78 | 94.59 | 15200 | 94.59 | up | up | correct |
| DWAW.US | AdvisorShares Trust | 20251008 | 0 | 43.9 | 44.127 | 43.9 | 44.127 | 2000 | 43.7922 | up | up | correct |
| DWSH.US | AdvisorShares Dorsey Wright Short ETF | 20251008 | 0 | 6.77 | 6.78 | 6.74 | 6.76 | 41855 | 6.3564 | down | down | correct |
| DWUS.US | AdvisorShares Trust | 20251008 | 0 | 54.47 | 54.731 | 54.47 | 54.731 | 500 | 54.7149 | up | up | correct |
| DXJS.US | WisdomTree Trust | 20251008 | 0 | 42.67 | 42.8031 | 42.66 | 42.8031 | 16127 | 42.5801 | up | up | correct |
| EBIZ.US | Global X Funds | 20251008 | 0 | 34.96 | 35.1 | 34.81 | 35.07 | 10173 | 34.9971 | up | up | correct |
| ECOW.US | Pacer Emerging Markets Cash Cows 100 ETF | 20251008 | 0 | 24.257 | 24.309 | 24.17 | 24.305 | 8700 | 23.4777 | up | up | correct |
| EEMA.US | iShares MSCI Emerging Markets Asia ETF | 20251008 | 0 | 93.1 | 93.97 | 93.1 | 93.895 | 22857 | 92.6662 | up | up | correct |
| EFAS.US | Global X MSCI SuperDividend EAFE ETF | 20251008 | 0 | 18.59 | 18.61 | 18.51 | 18.5896 | 24796 | 18.1542 | down | down | correct |
| EMB.US | iShares J.P. Morgan USD Emerging Markets Bond ETF | 20251008 | 0 | 95.27 | 95.27 | 95.005 | 95.1 | 10027530 | 93.1624 | down | down | correct |
| EMCB.US | WisdomTree Emerging Markets Corporate Bond Fund | 20251008 | 0 | 67.1013 | 67.1163 | 66.895 | 66.905 | 2094 | 65.4649 | down | down | correct |
| EMIF.US | iShares Emerging Markets Infrastructure ETF | 20251008 | 0 | 25.3407 | 25.3407 | 25.3 | 25.3084 | 562 | 24.5529 | down | down | correct |
| EMXC.US | iShares MSCI Emerging Markets ex China ETF | 20251008 | 0 | 69 | 69.46 | 68.9412 | 69.46 | 1468381 | 68.1623 | up | up | correct |
| EMXF.US | iShares Trust | 20251008 | 0 | 45.79 | 45.947 | 45.79 | 45.947 | 2500 | 44.899 | up | up | correct |
| ENZL.US | iShares MSCI New Zealand ETF | 20251008 | 0 | 46.83 | 47.16 | 46.83 | 47.095 | 8270 | 46.5031 | up | up | correct |
| EQRR.US | ProShares Equities for Rising Rates ETF | 20251008 | 0 | 62.9861 | 62.9861 | 62.9861 | 62.9861 | 100 | 62.7739 | |||
| ESGD.US | iShares ESG Aware MSCI EAFE ETF | 20251008 | 0 | 94.24 | 94.42 | 94.09 | 94.28 | 205774 | 92.523 | up | up | correct |
| ESGE.US | iShares ESG Aware MSCI EM ETF | 20251008 | 0 | 43.98 | 44.31 | 43.965 | 44.28 | 356818 | 43.5401 | up | up | correct |
| ESGU.US | iShares ESG Aware MSCI USA ETF | 20251008 | 0 | 146.61 | 147.22 | 146.38 | 147.19 | 350093 | 146.7399 | up | up | correct |
| ESMV.US | iShares ESG MSCI USA Min Vol Factor ETF | 20251008 | 0 | 29.2 | 29.245 | 29.2 | 29.245 | 100 | 29.119 | up | up | correct |
| ESPO.US | VanEck Vectors Video Gaming and eSports ETF | 20251008 | 0 | 119.99 | 120.05 | 119.67 | 120.02 | 60899 | 118.553 | up | up | correct |
| EUFN.US | iShares MSCI Europe Financials ETF | 20251008 | 0 | 34.29 | 34.48 | 34.2 | 34.29 | 915312 | 33.8056 | |||
| EWJV.US | iShares Trust | 20251008 | 0 | 39.16 | 39.19 | 38.92 | 39.01 | 46900 | 37.3863 | down | down | correct |
| EWZS.US | iShares MSCI Brazil Small | 20251008 | 0 | 13.36 | 13.3608 | 13.26 | 13.3239 | 156859 | 12.959 | down | down | correct |
| FAAR.US | First Trust Exchange | 20251008 | 0 | 30.47 | 30.67 | 30.47 | 30.55 | 11314 | 27.8307 | up | up | correct |
| FAB.US | First Trust Exchange | 20251008 | 0 | 87.439 | 87.439 | 87.439 | 87.439 | 160 | 86.9453 | |||
| FAD.US | First Trust Multi Cap Growth AlphaDEX Fund | 20251008 | 0 | 162.09 | 163.4104 | 162.09 | 163.4104 | 2780 | 163.4016 | up | down | incorrect |
| FALN.US | iShares Fallen Angels USD Bond ETF | 20251008 | 0 | 27.66 | 27.66 | 27.57 | 27.58 | 754572 | 26.8454 | down | up | incorrect |
| FCA.US | First Trust Exchange | 20251008 | 0 | 29.27 | 29.65 | 29.11 | 29.65 | 2200 | 29.5142 | up | up | correct |
| FCAL.US | First Trust Exchange | 20251008 | 0 | 48.99 | 49.003 | 48.9 | 48.95 | 13137 | 48.1436 | down | down | correct |
| FCEF.US | First Trust CEF Income Opportunity ETF | 20251008 | 0 | 23.06 | 23.17 | 23.0512 | 23.13 | 9096 | 22.4617 | up | up | correct |
| FCVT.US | First Trust SSI Strategic Convertible Securities ETF | 20251008 | 0 | 43.34 | 43.96 | 43.34 | 43.96 | 1843 | 43.6772 | up | up | correct |
| FDIV.US | First Trust Strategic Income ETF | 20251008 | 0 | 26.92 | 26.92 | 26.81 | 26.8477 | 41796 | 26.646 | down | down | correct |
| FDNI.US | First Trust Dow Jones International Internet ETF | 20251008 | 0 | 39.77 | 39.77 | 39.4326 | 39.44 | 2352 | 39.0109 | down | down | correct |
| FDT.US | First Trust Exchange | 20251008 | 0 | 75.84 | 76.2157 | 75.797 | 76.14 | 33295 | 75.0894 | up | up | correct |
| FDTS.US | First Trust Developed Markets ex | 20251008 | 0 | 56.2859 | 56.2859 | 56.2859 | 56.2859 | 29 | 55.6723 | |||
| FEM.US | First Trust Emerging Markets AlphaDEX Fund | 20251008 | 0 | 26.96 | 27.06 | 26.91 | 27.03 | 30700 | 26.8214 | up | up | correct |
| FEMB.US | First Trust Emerging Markets Local Currency Bond ETF | 20251008 | 0 | 29.29 | 29.44 | 29.21 | 29.41 | 337118 | 28.5694 | up | up | correct |
| FEMS.US | First Trust Exchange | 20251008 | 0 | 43.815 | 43.815 | 43.5156 | 43.675 | 7995 | 43.0142 | down | up | incorrect |
| FEP.US | First Trust Europe AlphaDEX Fund | 20251008 | 0 | 51.54 | 51.64 | 51.35 | 51.59 | 30500 | 51.0619 | up | up | correct |
| FEUZ.US | First Trust Exchange | 20251008 | 0 | 59.15 | 59.2099 | 59.035 | 59.035 | 2939 | 58.5664 | down | up | incorrect |
| FEX.US | First Trust Large Cap Core AlphaDEX Fund | 20251008 | 0 | 117.66 | 117.9494 | 117.59 | 117.8636 | 9400 | 117.4648 | up | down | incorrect |
| FGM.US | First Trust Germany AlphaDEX Fund | 20251008 | 0 | 60.01 | 60.01 | 59.3199 | 59.635 | 3159 | 59.5973 | down | down | correct |
| FICS.US | First Trust International Developed Cap Strength ETF | 20251008 | 0 | 38.64 | 38.64 | 38.45 | 38.596 | 20000 | 38.5628 | down | down | correct |
| FID.US | First Trust S&P International Dividend Aristocrats ETF | 20251008 | 0 | 19.72 | 19.73 | 19.695 | 19.71 | 5745 | 19.4186 | down | down | correct |
| FINX.US | Global X FinTech ETF | 20251008 | 0 | 34.91 | 35.23 | 34.7142 | 35.12 | 34452 | 34.9207 | up | up | correct |
| FIXD.US | First Trust Exchange | 20251008 | 0 | 44.59 | 44.59 | 44.43 | 44.46 | 349842 | 43.384 | down | down | correct |
| FJP.US | First Trust Japan AlphaDEX Fund | 20251008 | 0 | 65.47 | 65.66 | 64.87 | 65.52 | 7300 | 64.2547 | up | up | correct |
| FKU.US | First Trust United Kingdom AlphaDEX Fund | 20251008 | 0 | 48.65 | 48.81 | 48.53 | 48.55 | 1100 | 48.1001 | down | up | incorrect |
| FLN.US | First Trust Latin America AlphaDEX Fund | 20251008 | 0 | 20.74 | 20.85 | 20.66 | 20.805 | 2367 | 20.5231 | up | down | incorrect |
| FMB.US | First Trust Managed Municipal ETF | 20251008 | 0 | 50.93 | 50.93 | 50.8408 | 50.8682 | 183450 | 49.9881 | down | down | correct |
| FMHI.US | First Trust Exchange | 20251008 | 0 | 47.67 | 47.68 | 47.573 | 47.6363 | 108489 | 46.6309 | down | down | correct |
| FNK.US | First Trust Mid Cap Value AlphaDEX Fund | 20251008 | 0 | 55.43 | 55.43 | 54.95 | 55.2454 | 6882 | 54.9682 | down | up | incorrect |
| FNX.US | First Trust Mid Cap Core AlphaDEX Fund | 20251008 | 0 | 126.37 | 126.9143 | 126 | 126.6481 | 14142 | 126.2685 | up | up | correct |
| FNY.US | First Trust Mid Cap Growth AlphaDEX Fund | 20251008 | 0 | 93.18 | 93.57 | 92.76 | 93.44 | 13200 | 93.44 | up | up | correct |
| FPA.US | First Trust Asia Pacific Ex | 20251008 | 0 | 37.8688 | 37.89 | 37.8688 | 37.89 | 618 | 36.9032 | up | up | correct |
| FPXE.US | First Trust IPOX Europe Equity Opportunities ETF | 20251008 | 0 | 32.1726 | 32.235 | 32.1726 | 32.235 | 459 | 32.1324 | up | up | correct |
| FPXI.US | First Trust International Equity Opportunities ETF | 20251008 | 0 | 61.67 | 62.285 | 61.67 | 62.285 | 6786 | 62.2144 | up | up | correct |
| FSZ.US | First Trust Switzerland AlphaDEX Fund | 20251008 | 0 | 76.95 | 77.07 | 76.95 | 77.07 | 200 | 76.7909 | up | up | correct |
| FTA.US | First Trust Large Cap Value AlphaDEX Fund | 20251008 | 0 | 84.22 | 84.22 | 83.7 | 83.7678 | 14592 | 83.2657 | down | down | correct |
| FTAG.US | First Trust Exchange | 20251008 | 0 | 25.74 | 25.74 | 25.74 | 25.74 | 203 | 25.6746 | |||
| FTC.US | First Trust Large Cap Growth AlphaDEX Fund | 20251008 | 0 | 161.43 | 163 | 161.43 | 162.9829 | 8236 | 162.9501 | up | up | correct |
| FTCS.US | First Trust Capital Strength ETF | 20251008 | 0 | 93.91 | 93.91 | 93.53 | 93.84 | 321413 | 93.5772 | down | down | correct |
| FTGC.US | First Trust Global Tactical Commodity Strategy Fund | 20251008 | 0 | 26.18 | 26.265 | 26.17 | 26.2041 | 160757 | 22.5977 | up | down | incorrect |
| FTHI.US | First Trust BuyWrite Income ETF | 20251008 | 0 | 23.77 | 23.81 | 23.725 | 23.81 | 447300 | 22.7614 | up | down | incorrect |
| FTRI.US | First Trust Exchange | 20251008 | 0 | 15.44 | 15.4479 | 15.36 | 15.42 | 41268 | 15.309 | down | down | correct |
| FTSL.US | First Trust Senior Loan Fund | 20251008 | 0 | 45.86 | 45.88 | 45.85 | 45.85 | 293352 | 44.4185 | down | down | correct |
| FTSM.US | First Trust Enhanced Short Maturity ETF | 20251008 | 0 | 59.96 | 59.98 | 59.96 | 59.97 | 547242 | 58.9728 | up | up | correct |
| FTXG.US | First Trust Nasdaq Food & Beverage ETF | 20251008 | 0 | 21.54 | 21.55 | 21.3083 | 21.3597 | 22412 | 21.1666 | down | down | correct |
| FTXH.US | First Trust Nasdaq Pharmaceuticals ETF | 20251008 | 0 | 29.3585 | 29.3955 | 29.3348 | 29.3348 | 1704 | 29.2184 | down | down | correct |
| FTXL.US | First Trust Nasdaq Semiconductor ETF | 20251008 | 0 | 115.6645 | 118.7756 | 115.6645 | 118.7756 | 16187 | 118.6697 | up | up | correct |
| FTXN.US | First Trust Nasdaq Oil & Gas ETF | 20251008 | 0 | 28.46 | 28.46 | 28.18 | 28.3591 | 4556 | 28.1455 | down | down | correct |
| FTXO.US | First Trust Nasdaq Bank ETF | 20251008 | 0 | 35.3 | 35.3 | 34.74 | 34.7561 | 89299 | 34.5488 | down | down | correct |
| FTXR.US | First Trust Nasdaq Transportation ETF | 20251008 | 0 | 34.67 | 35 | 34.67 | 34.9022 | 2791 | 34.752 | up | up | correct |
| FV.US | First Trust Dorsey Wright Focus 5 ETF | 20251008 | 0 | 62.36 | 62.73 | 61.9137 | 62.58 | 185994 | 62.4464 | up | up | correct |
| FVC.US | First Trust Dorsey Wright Dynamic Focus 5 ETF | 20251008 | 0 | 36.17 | 36.24 | 36.17 | 36.24 | 8258 | 35.9222 | up | up | correct |
| FYC.US | First Trust Small Cap Growth AlphaDEX Fund | 20251008 | 0 | 92.27 | 93.08 | 91.8 | 92.91 | 29800 | 92.91 | up | up | correct |
| FYT.US | First Trust Small Cap Value AlphaDEX Fund | 20251008 | 0 | 55.89 | 55.9 | 55.435 | 55.7882 | 13525 | 55.4813 | down | down | correct |
| FYX.US | First Trust Exchange | 20251008 | 0 | 109.52 | 110.0963 | 109.52 | 109.9633 | 29403 | 109.6169 | up | up | correct |
| GLDI.US | Credit Suisse X | 20251008 | 0 | 169.7 | 170 | 169.48 | 169.788 | 9400 | 155.1562 | up | up | correct |
| GNMA.US | iShares GNMA Bond ETF | 20251008 | 0 | 44.54 | 44.54 | 44.4001 | 44.46 | 13606 | 43.6959 | down | down | correct |
| GNOM.US | Global X Genomics & Biotechnology ETF | 20251008 | 0 | 41.12 | 42.5 | 41.12 | 42.08 | 33813 | 41.5469 | up | up | correct |
| GRID.US | First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund | 20251008 | 0 | 152.41 | 153.47 | 151.83 | 153.42 | 383775 | 153.0867 | up | up | correct |
| GXTG.US | Global X Funds | 20251008 | 0 | 27.57 | 27.73 | 27.57 | 27.73 | 5398 | 27.4209 | up | up | correct |
| HERD.US | Pacer Cash Cows Fund of Funds ETF | 20251008 | 0 | 42.43 | 42.59 | 42.39 | 42.52 | 2200 | 41.4083 | up | up | correct |
| HERO.US | Global X Funds | 20251008 | 0 | 33.32 | 33.756 | 33.144 | 33.575 | 12700 | 33.2037 | up | up | correct |
| HLAL.US | Wahed FTSE USA Shariah ETF | 20251008 | 0 | 59.91 | 60.18 | 59.72 | 60.177 | 70600 | 60.103 | up | up | correct |
| HNDL.US | Strategy Shares | 20251008 | 0 | 22.4 | 22.5 | 22.4 | 22.47 | 68000 | 21.8211 | up | up | correct |
| HYDR.US | Global X Hydrogen ETF | 20251008 | 0 | 41.44 | 41.77 | 40.03 | 40.61 | 188700 | 39.461 | down | down | correct |
| HYLS.US | First Trust Tactical High Yield ETF | 20251008 | 0 | 41.94 | 42.05 | 41.8754 | 41.95 | 704020 | 40.6112 | up | up | correct |
| HYXF.US | iShares ESG Advanced High Yield Corporate Bond ETF | 20251008 | 0 | 47.39 | 47.39 | 47.26 | 47.268 | 13000 | 46.1048 | down | down | correct |
| HYZD.US | WisdomTree Interest Rate Hedged High Yield Bond Fund | 20251008 | 0 | 22.62 | 22.62 | 22.485 | 22.5219 | 47872 | 21.9809 | down | down | correct |
| IBB.US | iShares Biotechnology ETF | 20251008 | 0 | 150.82 | 153.01 | 150.43 | 151.99 | 1831821 | 151.8258 | up | down | incorrect |
| IBBQ.US | Invesco Nasdaq Biotechnology ETF | 20251008 | 0 | 25.47 | 25.71 | 25.35 | 25.541 | 11400 | 25.4598 | up | down | incorrect |
| IBTA.US | iShares Trust | 20251008 | 0 | 30.33 | 30.7 | 29.82 | 30.42 | 248700 | 30.42 | up | down | incorrect |
| IBTF.US | iShares Trust | 20251008 | 0 | 23.3 | 23.31 | 23.3 | 23.3 | 281400 | 23.1451 | |||
| IBTG.US | iShares Trust | 20251008 | 0 | 22.9 | 22.9 | 22.89 | 22.895 | 328900 | 22.5239 | down | down | correct |
| IBTH.US | iShares Trust | 20251008 | 0 | 22.48 | 22.48 | 22.46 | 22.465 | 339100 | 22.1172 | down | down | correct |
| IBTI.US | iShares Trust | 20251008 | 0 | 22.36 | 22.36 | 22.34 | 22.345 | 272100 | 22.0053 | down | up | incorrect |
| IBTJ.US | iShares Trust | 20251008 | 0 | 21.93 | 21.94 | 21.912 | 21.925 | 89600 | 21.5967 | down | up | incorrect |
| IBTK.US | iShares iBonds Dec 2030 Term Treasury ETF | 20251008 | 0 | 19.86 | 19.86 | 19.83 | 19.845 | 66888 | 19.5469 | down | up | incorrect |
| IBTL.US | iShares iBonds Dec 2031 Term Treasury ETF | 20251008 | 0 | 20.58 | 20.58 | 20.53 | 20.535 | 49500 | 20.2135 | down | up | incorrect |
| ICLN.US | iShares Global Clean Energy ETF | 20251008 | 0 | 15.97 | 16.09 | 15.92 | 16.01 | 1502554 | 15.8862 | up | up | correct |
| IEF.US | iShares 7 | 20251008 | 0 | 96.54 | 96.56 | 96.32 | 96.38 | 5141866 | 94.8988 | down | down | correct |
| IEI.US | iShares 3 | 20251008 | 0 | 119.49 | 119.4973 | 119.305 | 119.33 | 1237679 | 117.5643 | down | down | correct |
| IEUS.US | iShares MSCI Europe Small | 20251008 | 0 | 67.88 | 67.88 | 67.7033 | 67.8419 | 1973 | 67.0296 | down | down | correct |
| IFGL.US | iShares International Developed Real Estate ETF | 20251008 | 0 | 22.89 | 22.92 | 22.7705 | 22.82 | 11102 | 22.5096 | down | down | correct |
| IFV.US | First Trust Dorsey Wright International Focus 5 ETF | 20251008 | 0 | 24.74 | 24.74 | 24.52 | 24.6262 | 13254 | 24.4759 | down | down | correct |
| IGF.US | iShares Trust | 20251008 | 0 | 61.79 | 61.91 | 61.54 | 61.85 | 938968 | 60.8607 | up | up | correct |
| IGIB.US | iShares 5 | 20251008 | 0 | 54.11 | 54.11 | 53.96 | 53.96 | 1886467 | 52.9132 | down | down | correct |
| IGOV.US | iShares International Treasury Bond ETF | 20251008 | 0 | 42.16 | 42.285 | 42.0401 | 42.18 | 107294 | 41.593 | up | up | correct |
| IGSB.US | iShares 1 | 20251008 | 0 | 52.94 | 52.9599 | 52.9 | 52.9 | 2367199 | 51.9129 | down | down | correct |
| IHYF.US | Invesco High Yield Bond Factor ETF | 20251008 | 0 | 22.8 | 22.81 | 22.79 | 22.805 | 8587 | 22.159 | up | up | correct |
| IJT.US | iShares S&P Small | 20251008 | 0 | 141.36 | 142.01 | 140.4401 | 141.9 | 89175 | 141.4892 | up | up | correct |
| IMCV.US | iShares Morningstar Mid | 20251008 | 0 | 80.81 | 80.81 | 80.35 | 80.52 | 15000 | 79.9995 | down | up | incorrect |
| INDY.US | iShares India 50 ETF | 20251008 | 0 | 51.57 | 51.57 | 51.3876 | 51.43 | 46748 | 47.5 | down | up | incorrect |
| INFR.US | Legg Mason Global Infrastructure ETF | 20251008 | 0 | 26.85 | 26.85 | 26.85 | 26.85 | 100 | 26.3862 | |||
| IPKW.US | Invesco International BuyBack Achievers ETF | 20251008 | 0 | 53 | 53.09 | 52.76 | 52.935 | 38521 | 52.235 | down | up | incorrect |
| ISHG.US | iShares 1 | 20251008 | 0 | 75.58 | 75.58 | 75.33 | 75.46 | 65693 | 74.3759 | down | down | correct |
| ISTB.US | iShares Core 1 | 20251008 | 0 | 48.77 | 48.7788 | 48.72 | 48.74 | 261622 | 47.8997 | down | down | correct |
| IUS.US | Invesco RAFI Strategic US ETF | 20251008 | 0 | 55.62 | 55.7296 | 55.4784 | 55.6568 | 31716 | 55.4513 | up | up | correct |
| IUSB.US | iShares Core Total USD Bond Market ETF | 20251008 | 0 | 46.74 | 46.74 | 46.6201 | 46.65 | 2259719 | 45.8514 | down | down | correct |
| IUSG.US | iShares Core S&P U.S. Growth ETF | 20251008 | 0 | 165.3 | 166.345 | 165.3 | 166.31 | 319043 | 166.0473 | up | down | incorrect |
| IUSV.US | iShares Core S&P U.S. Value ETF | 20251008 | 0 | 100.83 | 101.08 | 100.4345 | 100.92 | 1394194 | 100.3816 | up | down | incorrect |
| IXUS.US | iShares Core MSCI Total International Stock ETF | 20251008 | 0 | 83.72 | 83.86 | 83.6 | 83.85 | 859750 | 82.304 | up | down | incorrect |
| JKI.US | iShares Morningstar Mid | 20251008 | 0 | 80.81 | 80.81 | 80.352 | 80.519 | 15005 | 80.519 | down | down | correct |
| JOET.US | Virtus ETF Trust II | 20251008 | 0 | 43 | 43.229 | 42.884 | 43.148 | 61900 | 42.8699 | up | up | correct |
| JSML.US | Janus Henderson Small Cap Growth Alpha ETF | 20251008 | 0 | 74.21 | 74.9146 | 73.9435 | 74.9146 | 7711 | 74.7891 | up | up | correct |
| KBWB.US | Invesco Exchange | 20251008 | 0 | 77.31 | 77.31 | 76.01 | 76.1 | 1962758 | 75.7037 | down | down | correct |
| KBWD.US | Invesco KBW High Dividend Yield Financial ETF | 20251008 | 0 | 13.51 | 13.56 | 13.495 | 13.53 | 152332 | 12.8213 | up | up | correct |
| KBWP.US | Invesco KBW Property & Casualty Insurance ETF | 20251008 | 0 | 126.49 | 126.49 | 125.5547 | 125.5547 | 17426 | 124.9593 | down | down | correct |
| KBWR.US | Invesco KBW Regional Banking ETF | 20251008 | 0 | 61.18 | 61.45 | 61.04 | 61.04 | 1590 | 60.6144 | down | down | correct |
| KBWY.US | Invesco KBW Premium Yield Equity REIT ETF | 20251008 | 0 | 15.57 | 15.57 | 15.41 | 15.4546 | 280085 | 14.8528 | down | down | correct |
| KRMA.US | Global X Conscious Companies ETF | 20251008 | 0 | 43.62 | 43.77 | 43.58 | 43.715 | 2552 | 42.7714 | up | up | correct |
| KROP.US | Global X Funds | 20251008 | 0 | 31.325 | 31.325 | 31.325 | 31.325 | 86 | 30.7074 | |||
| LDEM.US | iShares ESG MSCI EM Leaders ETF | 20251008 | 0 | 59.635 | 59.635 | 59.635 | 59.635 | 100 | 58.3395 | |||
| LDSF.US | First Trust Exchange | 20251008 | 0 | 19.1 | 19.133 | 19.09 | 19.12 | 3800 | 18.6887 | up | up | correct |
| LEGR.US | First Trust Exchange | 20251008 | 0 | 57.34 | 57.435 | 57.0745 | 57.435 | 1654 | 57.1816 | up | up | correct |
| LMBS.US | First Trust Low Duration Opportunities ETF | 20251008 | 0 | 49.87 | 50.08 | 49.8311 | 49.88 | 656813 | 48.8735 | up | down | incorrect |
| LRGE.US | ClearBridge Large Cap Growth ESG ETF | 20251008 | 0 | 83.9749 | 84.8049 | 83.9749 | 84.7603 | 11703 | 84.6547 | up | down | incorrect |
| LVHD.US | Legg Mason Low Volatility High Dividend ETF | 20251008 | 0 | 41.39 | 41.39 | 41.09 | 41.168 | 48933 | 40.377 | down | down | correct |
| MBB.US | iShares Trust | 20251008 | 0 | 95.23 | 95.27 | 95.0799 | 95.13 | 1661694 | 93.4697 | down | down | correct |
| MCHI.US | iShares MSCI China ETF | 20251008 | 0 | 65.98 | 66.18 | 65.66 | 66.13 | 1899096 | 65.3315 | up | up | correct |
| MDIV.US | First Trust Multi | 20251008 | 0 | 15.89 | 15.94 | 15.87 | 15.9056 | 86581 | 15.4436 | up | up | correct |
| MILN.US | Global X Millennials Consumer ETF | 20251008 | 0 | 49.27 | 49.4 | 49.11 | 49.38 | 57121 | 49.2765 | up | up | correct |
| NFTY.US | First Trust Exchange | 20251008 | 0 | 57.56 | 57.63 | 57.28 | 57.38 | 5800 | 56.6682 | down | down | correct |
| NXTG.US | First Trust Exchange | 20251008 | 0 | 106.3101 | 107.31 | 106.3101 | 107.31 | 10578 | 106.7843 | up | up | correct |
| ONEQ.US | Fidelity Nasdaq Composite Index ETF | 20251008 | 0 | 89.87 | 90.65 | 89.7 | 90.6079 | 149619 | 90.4609 | up | up | correct |
| PDBC.US | Invesco Optimum Yield Diversified Commodity Strategy No K | 20251008 | 0 | 13.55 | 13.6 | 13.53 | 13.56 | 3196902 | 13.0532 | up | up | correct |
| PDP.US | Invesco DWA Momentum ETF | 20251008 | 0 | 120 | 120.77 | 119.94 | 120.77 | 8000 | 120.77 | up | up | correct |
| PEY.US | Invesco High Yield Equity Dividend Achievers ETF | 20251008 | 0 | 21.25 | 21.253 | 21.13 | 21.1705 | 200440 | 20.7463 | down | down | correct |
| PEZ.US | Invesco DWA Consumer Cyclicals Momentum ETF | 20251008 | 0 | 99.73 | 99.84 | 99.43 | 99.79 | 4000 | 99.79 | up | up | correct |
| PFF.US | iShares Preferred and Income Securities ETF | 20251008 | 0 | 31.73 | 31.7837 | 31.69 | 31.7 | 2001095 | 31.0757 | down | down | correct |
| PFI.US | Invesco DWA Financial Momentum ETF | 20251008 | 0 | 57.2616 | 57.28 | 56.85 | 56.9097 | 1041 | 56.7863 | down | down | correct |
| PFM.US | Invesco Dividend Achievers ETF | 20251008 | 0 | 51.17 | 51.22 | 51 | 51.126 | 9684 | 50.943 | down | down | correct |
| PGJ.US | Invesco Golden Dragon China ETF | 20251008 | 0 | 33.235 | 33.56 | 33.2225 | 33.52 | 29288 | 33.2884 | up | up | correct |
| PHO.US | Invesco Water Resources ETF | 20251008 | 0 | 72.99 | 73.61 | 72.6 | 73.6 | 41966 | 73.5143 | up | up | correct |
| PID.US | Invesco International Dividend Achievers ETF | 20251008 | 0 | 21.46 | 21.495 | 21.37 | 21.4261 | 32400 | 21.3101 | down | down | correct |
| PIE.US | Invesco DWA Emerging Markets Momentum ETF | 20251008 | 0 | 24.7399 | 24.7834 | 24.63 | 24.7455 | 39584 | 24.5014 | up | up | correct |
| PIO.US | Invesco Global Water ETF | 20251008 | 0 | 45.15 | 45.3521 | 45.15 | 45.235 | 3763 | 45.195 | up | down | incorrect |
| PIZ.US | Invesco DWA Developed Markets Momentum ETF | 20251008 | 0 | 48.15 | 48.4 | 48.09 | 48.2703 | 28420 | 48.0697 | up | down | incorrect |
| PKW.US | Invesco BuyBack Achievers ETF | 20251008 | 0 | 133.24 | 133.24 | 132.485 | 132.69 | 17802 | 132.4217 | down | down | correct |
| PNQI.US | Invesco NASDAQ Internet ETF | 20251008 | 0 | 55.97 | 56.16 | 55.88 | 56.09 | 30200 | 56.09 | up | up | correct |
| PPH.US | VanEck Vectors ETF Trust | 20251008 | 0 | 94.01 | 94.05 | 93.4 | 93.4 | 442530 | 93.1219 | down | down | correct |
| PRFZ.US | Invesco FTSE RAFI US 1500 Small | 20251008 | 0 | 45.54 | 45.8943 | 45.46 | 45.8311 | 118155 | 45.7194 | up | up | correct |
| PRN.US | Invesco DWA Industrials Momentum ETF | 20251008 | 0 | 177.29 | 179.86 | 177.29 | 179.67 | 4700 | 179.67 | up | up | correct |
| PSC.US | Principal Exchange | 20251008 | 0 | 56.59 | 57.99 | 56.2032 | 57.99 | 299791 | 57.9105 | up | up | correct |
| PSCC.US | Invesco S&P SmallCap Consumer Staples ETF | 20251008 | 0 | 32.6 | 32.65 | 32.45 | 32.57 | 9705 | 32.4261 | down | down | correct |
| PSCD.US | Invesco S&P SmallCap Consumer Discretionary ETF | 20251008 | 0 | 108.0934 | 108.0934 | 108.0934 | 108.0934 | 114 | 107.8058 | |||
| PSCE.US | Invesco S&P SmallCap Energy ETF | 20251008 | 0 | 43.7 | 43.78 | 43.28 | 43.7577 | 4892 | 43.4557 | up | up | correct |
| PSCF.US | Invesco S&P SmallCap Financials ETF | 20251008 | 0 | 56.73 | 56.74 | 56.4969 | 56.4969 | 379 | 56.2147 | down | up | incorrect |
| PSCH.US | Invesco S&P SmallCap Health Care ETF | 20251008 | 0 | 42.22 | 42.64 | 42.22 | 42.61 | 8900 | 42.61 | up | up | correct |
| PSCI.US | Invesco S&P SmallCap Industrials ETF | 20251008 | 0 | 149.72 | 151 | 149.72 | 150.9753 | 1642 | 149.2426 | up | up | correct |
| PSCM.US | Invesco S&P SmallCap Materials ETF | 20251008 | 0 | 78.4197 | 78.4197 | 78.4197 | 78.4197 | 121 | 78.1527 | |||
| PSCT.US | Invesco S&P SmallCap Information Technology ETF | 20251008 | 0 | 53.92 | 55.1 | 53.92 | 55.1 | 9600 | 55.1 | up | up | correct |
| PSCU.US | Invesco S&P SmallCap Utilities & Communication Services ETF | 20251008 | 0 | 57.8598 | 57.9041 | 57.83 | 57.9041 | 1741 | 57.6709 | up | up | correct |
| PSET.US | Principal Exchange | 20251008 | 0 | 76.9215 | 76.98 | 76.9215 | 76.967 | 1417 | 76.83 | up | up | correct |
| PSL.US | Invesco Exchange | 20251008 | 0 | 109.446 | 109.8 | 109.446 | 109.7997 | 2381 | 109.5463 | up | up | correct |
| PTF.US | Invesco Exchange | 20251008 | 0 | 79.55 | 80.93 | 79.46 | 80.64 | 10400 | 80.64 | up | up | correct |
| PTH.US | Invesco DWA Healthcare Momentum ETF | 20251008 | 0 | 44.83 | 45.59 | 44.83 | 45.2608 | 4774 | 43.9245 | up | up | correct |
| PUI.US | Invesco DWA Utilities Momentum ETF | 20251008 | 0 | 47.25 | 47.669 | 47.25 | 47.6484 | 3281 | 47.3757 | up | up | correct |
| PXI.US | Invesco DWA Energy Momentum ETF | 20251008 | 0 | 47.68 | 48.0865 | 47.68 | 48.0865 | 7689 | 47.841 | up | up | correct |
| PY.US | Principal Exchange | 20251008 | 0 | 52.14 | 52.46 | 52.14 | 52.2798 | 16836 | 52.0019 | up | up | correct |
| PYZ.US | Invesco DWA Basic Materials Momentum ETF | 20251008 | 0 | 110.72 | 110.72 | 110.6411 | 110.6411 | 503 | 110.488 | down | up | incorrect |
| QABA.US | First Trust NASDAQ ABA Community Bank Index Fund | 20251008 | 0 | 56.177 | 56.39 | 56.05 | 56.1044 | 27846 | 55.6449 | down | up | incorrect |
| QAT.US | iShares MSCI Qatar ETF | 20251008 | 0 | 19.3 | 19.33 | 19.28 | 19.31 | 9700 | 19.0794 | up | up | correct |
| QCLN.US | First Trust NASDAQ Clean Edge Green Energy Index Fund | 20251008 | 0 | 43.37 | 43.78 | 43.2275 | 43.7489 | 108618 | 43.7076 | up | up | correct |
| QCLR.US | Global X NASDAQ 100® Collar 95 | 20251008 | 0 | 32.57 | 32.58 | 32.52 | 32.57 | 1500 | 28.4235 | |||
| QQEW.US | First Trust NASDAQ | 20251008 | 0 | 142.49 | 143.92 | 142.49 | 143.8545 | 25425 | 143.668 | up | up | correct |
| QQJG.US | Invesco ESG NASDAQ Next Gen 100 ETF | 20251008 | 0 | 27.3708 | 27.4735 | 27.3708 | 27.4735 | 788 | 24.1766 | up | up | correct |
| QQMG.US | Invesco ESG NASDAQ 100 ETF | 20251008 | 0 | 41.68 | 42.206 | 41.68 | 42.206 | 15600 | 42.1613 | up | up | correct |
| QQQ.US | Invesco QQQ Trust Series 1 | 20251008 | 0 | 605.41 | 611.75 | 605.26 | 611.44 | 50629754 | 610.6531 | up | up | correct |
| QQQA.US | ProShares Trust | 20251008 | 0 | 47.89 | 48.977 | 47.89 | 48.977 | 5000 | 48.9741 | up | up | correct |
| QQQJ.US | Invesco NASDAQ Next Gen 100 ETF | 20251008 | 0 | 36.17 | 36.4 | 36.061 | 36.39 | 95601 | 36.3258 | up | up | correct |
| QQQM.US | Invesco NASDAQ 100 ETF | 20251008 | 0 | 249.21 | 251.835 | 249.1692 | 251.71 | 3288778 | 251.39 | up | up | correct |
| QQXT.US | First Trust NASDAQ | 20251008 | 0 | 99.55 | 99.55 | 99.16 | 99.44 | 9400 | 98.7517 | down | down | correct |
| QRMI.US | Global X NASDAQ 100® Risk Managed Income ETF | 20251008 | 0 | 15.89 | 15.95 | 15.89 | 15.95 | 14900 | 15.1667 | up | up | correct |
| QTEC.US | First Trust Exchange | 20251008 | 0 | 233 | 237.86 | 233 | 237.69 | 79700 | 237.69 | up | up | correct |
| QTR.US | Global X NASDAQ 100 Tail Risk ETF | 20251008 | 0 | 35.89 | 36.11 | 35.89 | 36.11 | 600 | 30.5128 | up | up | correct |
| QYLD.US | Global X NASDAQ 100 Covered Call ETF | 20251008 | 0 | 17.12 | 17.16 | 17.11 | 17.16 | 3762554 | 16.3191 | up | up | correct |
| QYLG.US | Global X Funds | 20251008 | 0 | 29.51 | 29.77 | 29.51 | 29.77 | 24500 | 26.1313 | up | up | correct |
| RDVY.US | First Trust Rising Dividend Achievers ETF | 20251008 | 0 | 67.35 | 67.475 | 66.95 | 67.28 | 1116846 | 67.0896 | down | down | correct |
| REIT.US | ALPS Active REIT ETF | 20251008 | 0 | 26.54 | 26.54 | 26.319 | 26.358 | 12100 | 26.1522 | down | down | correct |
| RFDI.US | First Trust RiverFront Dynamic Developed International ETF | 20251008 | 0 | 77.35 | 77.35 | 77.13 | 77.1865 | 6582 | 76.2333 | down | down | correct |
| RFEM.US | First Trust RiverFront Dynamic Emerging Markets ETF | 20251008 | 0 | 76.77 | 77.145 | 76.76 | 77.145 | 2412 | 76.5164 | up | up | correct |
| RFEU.US | First Trust RiverFront Dynamic Europe ETF | 20251008 | 0 | 71.9007 | 71.9007 | 71.9007 | 71.9007 | 44 | 71.2467 | |||
| RING.US | iShares MSCI Global Gold Miners ETF | 20251008 | 0 | 67.15 | 67.29 | 66.0872 | 67.16 | 482195 | 66.8123 | up | down | incorrect |
| RNDV.US | First Trust US Equity Dividend Select ETF | 20251008 | 0 | 35.9 | 36.03 | 35.8812 | 35.9242 | 2141 | 35.9242 | up | down | incorrect |
| RNEM.US | First Trust Exchange | 20251008 | 0 | 54.19 | 54.28 | 54.0929 | 54.1848 | 1332 | 53.8604 | down | up | incorrect |
| RNMC.US | First Trust Mid Cap US Equity Select ETF | 20251008 | 0 | 36.699 | 36.699 | 36.445 | 36.5355 | 2965 | 36.5355 | down | down | correct |
| RNRG.US | Global X Renewable Energy Producers ETF | 20251008 | 0 | 33.395 | 33.395 | 33.395 | 33.395 | 201 | 33.0212 | |||
| RNSC.US | First Trust Small Cap US Equity Select ETF | 20251008 | 0 | 31.05 | 31.3 | 31.0499 | 31.265 | 3064 | 31.265 | up | up | correct |
| ROBT.US | First Trust Exchange | 20251008 | 0 | 55.01 | 55.86 | 54.958 | 55.82 | 518600 | 55.82 | up | up | correct |
| RTH.US | VanEck Vectors ETF Trust | 20251008 | 0 | 247.0145 | 247.56 | 246.829 | 247.5396 | 3439 | 245.1699 | up | up | correct |
| SARK.US | Tuttle Capital Short Innovation ETF | 20251008 | 0 | 27.6 | 27.87 | 26.68 | 26.72 | 1644798 | 25.9451 | down | down | correct |
| SCZ.US | iShares MSCI EAFE Small | 20251008 | 0 | 76.98 | 77.0352 | 76.745 | 76.99 | 782927 | 75.5152 | up | up | correct |
| SDG.US | iShares MSCI Global Impact ETF | 20251008 | 0 | 83.7 | 84.22 | 83.7 | 84.115 | 9940 | 83.2717 | up | up | correct |
| SDVY.US | First Trust Exchange | 20251008 | 0 | 37.79 | 37.915 | 37.5355 | 37.8443 | 861598 | 37.7189 | up | up | correct |
| SHV.US | iShares Short Treasury Bond ETF | 20251008 | 0 | 110.215 | 110.22 | 110.21 | 110.215 | 2069482 | 108.5037 | |||
| SHY.US | iShares Trust | 20251008 | 0 | 82.84 | 82.84 | 82.79 | 82.8 | 2942050 | 81.5717 | down | down | correct |
| SKOR.US | FlexShares Credit | 20251008 | 0 | 49.19 | 49.19 | 49.12 | 49.15 | 34369 | 48.228 | down | up | incorrect |
| SKYU.US | ProShares Ultra Cloud Computing | 20251008 | 0 | 41.24 | 42.19 | 41.24 | 42.128 | 1600 | 41.9935 | up | down | incorrect |
| SKYY.US | First Trust Exchange | 20251008 | 0 | 135.87 | 137.76 | 135.46 | 137.53 | 155400 | 137.53 | up | down | incorrect |
| SLQD.US | iShares Trust | 20251008 | 0 | 50.74 | 50.74 | 50.6999 | 50.705 | 193555 | 49.8091 | down | up | incorrect |
| SLVO.US | Credit Suisse X | 20251008 | 0 | 93 | 93.49 | 92.85 | 93.19 | 21600 | 75.6056 | up | up | correct |
| SMH.US | VanEck Vectors Semiconductor ETF | 20251008 | 0 | 336.73 | 346.46 | 336.42 | 346.07 | 7841500 | 344.9965 | up | up | correct |
| SNSR.US | Global X Internet of Things ETF | 20251008 | 0 | 38.95 | 39.7 | 38.9 | 39.7 | 17982 | 39.5405 | up | up | correct |
| SOCL.US | Global X Funds | 20251008 | 0 | 59.83 | 60.2516 | 59.6225 | 59.97 | 9348 | 59.8313 | up | down | incorrect |
| SOXQ.US | Invesco PHLX Semiconductor ETF | 20251008 | 0 | 52.24 | 54.04 | 52.17 | 53.99 | 462400 | 53.9299 | up | down | incorrect |
| SOXX.US | iShares Semiconductor ETF | 20251008 | 0 | 282 | 291.86 | 281.48 | 291.54 | 9301700 | 291.1135 | up | up | correct |
| SPC.US | CrossingBridge Pre | 20251008 | 0 | 21.71 | 21.725 | 21.71 | 21.725 | 409 | 19.0286 | up | up | correct |
| SPRX.US | Spear Alpha ETF | 20251008 | 0 | 41.17 | 42.33 | 41.17 | 42.306 | 105600 | 42.306 | up | up | correct |
| SQLV.US | Legg Mason ETF Investment Trust | 20251008 | 0 | 42.53 | 42.556 | 42.52 | 42.556 | 717 | 42.4132 | up | up | correct |
| SQQQ.US | ProShares Trust | 20251008 | 0 | 14.89 | 14.91 | 14.42 | 14.44 | 21926420 | 70.5834 | down | down | correct |
| SRET.US | Global X SuperDividend REIT ETF | 20251008 | 0 | 21.56 | 21.56 | 21.427 | 21.4878 | 34643 | 20.7814 | down | down | correct |
| SUSB.US | iShares ESG 1 | 20251008 | 0 | 25.27 | 25.275 | 25.24 | 25.25 | 93995 | 24.7809 | down | down | correct |
| SUSC.US | iShares ESG USD Corporate Bond ETF | 20251008 | 0 | 23.59 | 23.6 | 23.521 | 23.5273 | 195347 | 23.0993 | down | down | correct |
| SUSL.US | iShares ESG MSCI USA Leaders ETF | 20251008 | 0 | 117.9 | 118.36 | 117.9 | 118.356 | 11000 | 118.0085 | up | up | correct |
| TDIV.US | First Trust NASDAQ Technology Dividend Index Fund | 20251008 | 0 | 99.17 | 100.2922 | 99.17 | 100.29 | 65711 | 99.7988 | up | up | correct |
| TLT.US | iShares 20+ Year Treasury Bond ETF | 20251008 | 0 | 89.6 | 89.62 | 89.13 | 89.25 | 22506200 | 87.641 | down | down | correct |
| TQQQ.US | ProShares UltraPro QQQ | 20251008 | 0 | 105.72 | 109.05 | 105.66 | 108.88 | 86931000 | 54.3549 | up | up | correct |
| TUR.US | iShares Inc. | 20251008 | 0 | 33.59 | 33.7 | 33.5 | 33.615 | 148433 | 33.273 | up | up | correct |
| UAE.US | iShares MSCI UAE ETF | 20251008 | 0 | 19.31 | 19.41 | 19.28 | 19.29 | 163700 | 19.1029 | down | down | correct |
| UCRD.US | VictoryShares ESG Corporate Bond ETF | 20251008 | 0 | 21.845 | 21.845 | 21.845 | 21.845 | 100 | 21.4809 | |||
| UCYB.US | ProShares Ultra Nasdaq Cybersecurity | 20251008 | 0 | 64.58 | 64.699 | 64.58 | 64.699 | 900 | 64.2547 | up | up | correct |
| UFO.US | Procure ETF Trust II | 20251008 | 0 | 39.69 | 40.549 | 39.69 | 40.2 | 247400 | 40.107 | up | up | correct |
| USIG.US | iShares Broad USD Investment Grade Corporate Bond ETF | 20251008 | 0 | 52.22 | 52.22 | 52.07 | 52.08 | 1637554 | 51.0826 | down | up | incorrect |
| USMC.US | Principal U.S. Mega | 20251008 | 0 | 68.51 | 68.57 | 68.25 | 68.4799 | 64659 | 68.341 | down | up | incorrect |
| USOI.US | Credit Suisse X | 20251008 | 0 | 50.98 | 51.45 | 50.905 | 51.085 | 52200 | 47.7303 | up | up | correct |
| USXF.US | iShares ESG Advanced MSCI USA ETF | 20251008 | 0 | 57.71 | 58.22 | 57.71 | 58.2 | 52400 | 58.0188 | up | up | correct |
| VCIT.US | Vanguard Intermediate | 20251008 | 0 | 84.12 | 84.13 | 83.9 | 83.9 | 15033380 | 82.2936 | down | down | correct |
| VCLT.US | Vanguard Long | 20251008 | 0 | 77.79 | 77.8 | 77.43 | 77.47 | 5481933 | 75.7864 | down | down | correct |
| VCSH.US | Vanguard Scottsdale Funds | 20251008 | 0 | 79.83 | 79.83 | 79.74 | 79.75 | 4000042 | 78.3086 | down | down | correct |
| VGIT.US | Vanguard Intermediate | 20251008 | 0 | 60.03 | 60.04 | 59.9301 | 59.94 | 1728625 | 59.0144 | down | down | correct |
| VGLT.US | Vanguard Scottsdale Funds | 20251008 | 0 | 56.99 | 57 | 56.7125 | 56.78 | 1494895 | 55.7555 | down | down | correct |
| VGSH.US | Vanguard Short | 20251008 | 0 | 58.74 | 58.75 | 58.71 | 58.72 | 1950041 | 57.8094 | down | down | correct |
| VIGI.US | Vanguard International Dividend Appreciation Index Fund ETF Shares | 20251008 | 0 | 91 | 91 | 90.6024 | 90.77 | 326396 | 90.2415 | down | down | correct |
| VMBS.US | Vanguard Mortgage | 20251008 | 0 | 47.05 | 47.0788 | 46.95 | 46.97 | 1847894 | 46.1631 | down | down | correct |
| VNQI.US | Vanguard Global ex | 20251008 | 0 | 47.35 | 47.35 | 47.2001 | 47.32 | 190217 | 45.1726 | down | down | correct |
| VONE.US | Vanguard Russell 1000 Index Fund ETF Shares | 20251008 | 0 | 304.08 | 305.67 | 304.08 | 305.6238 | 35269 | 304.7616 | up | up | correct |
| VONG.US | Vanguard Scottsdale Funds | 20251008 | 0 | 121.3 | 122.2 | 121.3 | 122.19 | 990244 | 122.0518 | up | up | correct |
| VONV.US | Vanguard Scottsdale Funds | 20251008 | 0 | 89.97 | 90.16 | 89.535 | 89.9652 | 320410 | 89.4871 | down | down | correct |
| VPN.US | Global X Funds | 20251008 | 0 | 21.275 | 21.52 | 21.18 | 21.52 | 312037 | 21.3824 | up | up | correct |
| VRIG.US | Invesco Actively Managed Exchange | 20251008 | 0 | 25.12 | 25.13 | 25.12 | 25.12 | 340047 | 24.6263 | |||
| VSDA.US | VictoryShares Dividend Accelerator ETF | 20251008 | 0 | 53.72 | 53.72 | 53.5092 | 53.5568 | 8056 | 52.9482 | down | down | correct |
| VSMV.US | VictoryShares US Multi | 20251008 | 0 | 54.06 | 54.24 | 54.06 | 54.1783 | 2906 | 53.8916 | up | up | correct |
| VTC.US | Vanguard Scottsdale Funds | 20251008 | 0 | 78.37 | 78.435 | 78.2 | 78.2349 | 57107 | 76.6936 | down | down | correct |
| VTHR.US | Vanguard Russell 3000 Index Fund ETF Shares | 20251008 | 0 | 296.7 | 297.43 | 296.17 | 297.3763 | 14617 | 296.4954 | up | up | correct |
| VTIP.US | Vanguard Malvern Funds | 20251008 | 0 | 50.07 | 50.0799 | 50.0401 | 50.05 | 1182507 | 49.34 | down | down | correct |
| VTWG.US | Vanguard Russell 2000 Growth Index Fund ETF Shares | 20251008 | 0 | 238.28 | 240.0165 | 236.9264 | 239.6998 | 9495 | 239.0371 | up | up | correct |
| VTWO.US | Vanguard Russell 2000 Index Fund ETF Shares | 20251008 | 0 | 99.15 | 99.82 | 98.56 | 99.68 | 1630875 | 99.2853 | up | up | correct |
| VTWV.US | Vanguard Russell 2000 Value Index Fund ETF Shares | 20251008 | 0 | 156.96 | 157.9715 | 156.96 | 157.8524 | 13245 | 157.0306 | up | up | correct |
| VWOB.US | Vanguard Emerging Markets Government Bond Index Fund ETF Shares | 20251008 | 0 | 66.83 | 66.92 | 66.75 | 66.84 | 421326 | 65.2694 | up | up | correct |
| VXUS.US | Vanguard Total International Stock Index Fund ETF Shares | 20251008 | 0 | 74.4 | 74.535 | 74.31 | 74.53 | 4451809 | 73.1858 | up | up | correct |
| VYMI.US | Vanguard International High Dividend Yield Index Fund ETF Shares | 20251008 | 0 | 85.01 | 85.03 | 84.7297 | 84.92 | 770745 | 84.0303 | down | down | correct |
| WCBR.US | WisdomTree Trust | 20251008 | 0 | 31.54 | 32.33 | 31.48 | 32.301 | 10700 | 32.301 | up | down | incorrect |
| WOOD.US | iShares Global Timber & Forestry ETF | 20251008 | 0 | 71 | 71.2969 | 71 | 71.2969 | 5879 | 70.2477 | up | up | correct |
| XT.US | iShares Exponential Technologies ETF | 20251008 | 0 | 73.69 | 74.29 | 73.6053 | 74.29 | 98709 | 68.9984 | up | up | correct |
| YLCO.US | Global X YieldCo & Renewable Energy Income ETF | 20251008 | 0 | 33.155 | 33.155 | 33.155 | 33.155 | 0 | 32.7839 | |||
| YLDE.US | ClearBridge Dividend Strategy ESG ETF | 20251008 | 0 | 54.64 | 54.685 | 54.47 | 54.5746 | 20089 | 52.9692 | down | down | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.