CollectAI
close-nasdaq_etfs
2025/10/09
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AADR.US | AdvisorShares Dorsey Wright ADR ETF | 20251009 | 0 | 85.6505 | 85.83 | 84.01 | 84.635 | 3681 | 84.5302 | down | down | correct |
| AAXJ.US | iShares MSCI All Country Asia ex Japan ETF | 20251009 | 0 | 93.65 | 93.65 | 92.4 | 92.61 | 203640 | 91.473 | down | down | correct |
| ACWI.US | iShares Trust | 20251009 | 0 | 139.98 | 140.18 | 139.01 | 139.35 | 2724210 | 138.1363 | down | down | correct |
| ACWX.US | iShares MSCI ACWI ex U.S. ETF | 20251009 | 0 | 66.21 | 66.21 | 65.39 | 65.57 | 721724 | 64.5489 | down | down | correct |
| AGNG.US | Global X Aging Population ETF | 20251009 | 0 | 34.43 | 34.43 | 34.245 | 34.245 | 8100 | 34.0829 | down | down | correct |
| AGZD.US | WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund | 20251009 | 0 | 22.44 | 22.525 | 22.44 | 22.5211 | 4966 | 22.1467 | up | up | correct |
| AIA.US | iShares Trust | 20251009 | 0 | 97.765 | 97.8 | 96.14 | 96.42 | 63035 | 94.7683 | down | down | correct |
| AIQ.US | Global X Artificial Intelligence & Technology ETF | 20251009 | 0 | 51.54 | 51.54 | 50.945 | 51.27 | 1876500 | 51.2251 | down | down | correct |
| AIRR.US | First Trust Exchange | 20251009 | 0 | 99.63 | 99.85 | 97.16 | 97.28 | 389425 | 97.2536 | down | down | correct |
| ALTY.US | Global X Funds | 20251009 | 0 | 11.84 | 11.85 | 11.77 | 11.7779 | 21409 | 11.4103 | down | down | correct |
| ANGL.US | VanEck Vectors ETF Trust | 20251009 | 0 | 29.51 | 29.51 | 29.37 | 29.44 | 485396 | 28.6824 | down | down | correct |
| AQWA.US | Global X Funds | 20251009 | 0 | 19.79 | 19.79 | 19.38 | 19.455 | 157700 | 19.2807 | down | down | correct |
| ASET.US | FlexShares Real Assets Allocation Index Fund | 20251009 | 0 | 33.32 | 33.32 | 33.2713 | 33.2713 | 188 | 33.2553 | down | down | correct |
| BBH.US | VanEck Vectors Biotech ETF | 20251009 | 0 | 175.23 | 175.85 | 174.6931 | 174.6931 | 2885 | 173.8222 | down | down | correct |
| BGRN.US | iShares Trust | 20251009 | 0 | 47.9964 | 48.01 | 47.95 | 47.9935 | 21699 | 47.1573 | down | down | correct |
| BIB.US | ProShares Ultra Nasdaq Biotechnology | 20251009 | 0 | 66.12 | 66.2 | 65.59 | 65.6366 | 8929 | 65.5295 | down | down | correct |
| BIS.US | ProShares UltraShort Nasdaq Biotechnology | 20251009 | 0 | 11.85 | 11.85 | 11.74 | 11.83 | 10738 | 11.6983 | down | down | correct |
| BJK.US | VanEck Vectors Gaming ETF | 20251009 | 0 | 42.7975 | 42.7975 | 42.5 | 42.7387 | 3184 | 41.3538 | down | down | correct |
| BKCH.US | Global X Blockchain ETF | 20251009 | 0 | 106.96 | 109.28 | 104.273 | 108.97 | 148900 | 106.997 | up | up | correct |
| BLCN.US | Siren ETF Trust | 20251009 | 0 | 28.41 | 29.97 | 28.32 | 29.12 | 10000 | 28.2842 | up | up | correct |
| BND.US | Vanguard Bond Index Funds | 20251009 | 0 | 74.24 | 74.26 | 74.1818 | 74.23 | 9071047 | 73.0413 | down | down | correct |
| BNDW.US | Vanguard Total World Bond ETF | 20251009 | 0 | 69.6 | 69.6 | 69.535 | 69.565 | 84277 | 68.0451 | down | down | correct |
| BNDX.US | Vanguard Total International Bond Index Fund ETF Shares | 20251009 | 0 | 49.44 | 49.44 | 49.39 | 49.4 | 4422803 | 48.0129 | down | down | correct |
| BOTZ.US | Global X Robotics & Artificial Intelligence ETF | 20251009 | 0 | 37.51 | 37.51 | 37.1136 | 37.3 | 550688 | 37.1396 | down | down | correct |
| BSCP.US | Invesco BulletShares 2025 Corporate Bond ETF | 20251009 | 0 | 20.71 | 20.72 | 20.71 | 20.71 | 565250 | 20.5355 | |||
| BSCQ.US | Invesco BulletShares 2026 Corporate Bond ETF | 20251009 | 0 | 19.58 | 19.59 | 19.58 | 19.59 | 530233 | 19.2561 | up | up | correct |
| BSCR.US | Invesco BulletShares 2027 Corporate Bond ETF | 20251009 | 0 | 19.74 | 19.74 | 19.73 | 19.73 | 996792 | 19.3846 | down | down | correct |
| BSCS.US | Invesco BulletShares 2028 Corporate Bond ETF | 20251009 | 0 | 20.59 | 20.59 | 20.57 | 20.58 | 459625 | 20.2088 | down | down | correct |
| BSCT.US | Invesco BulletShares 2029 Corporate Bond ETF | 20251009 | 0 | 18.83 | 18.83 | 18.81 | 18.82 | 414500 | 18.4776 | down | down | correct |
| BSCU.US | Invesco BulletShares 2030 Corporate Bond ETF | 20251009 | 0 | 16.92 | 16.92 | 16.89 | 16.91 | 445100 | 16.5993 | down | down | correct |
| BSCV.US | Invesco BulletShares 2031 Corporate Bond ETF | 20251009 | 0 | 16.71 | 16.71 | 16.67 | 16.69 | 326400 | 16.3785 | down | down | correct |
| BSJP.US | Invesco BulletShares 2025 High Yield Corporate Bond ETF | 20251009 | 0 | 23.07 | 23.0893 | 23.07 | 23.075 | 106791 | 22.8976 | up | up | correct |
| BSJQ.US | Invesco BulletShares 2026 High Yield Corporate Bond ETF | 20251009 | 0 | 23.42 | 23.42 | 23.3812 | 23.4 | 239980 | 22.8601 | down | down | correct |
| BSJR.US | Invesco BulletShares 2027 High Yield Corporate Bond ETF | 20251009 | 0 | 22.71 | 22.71 | 22.67 | 22.71 | 198700 | 22.1786 | |||
| BSJS.US | Invesco BulletShares 2028 High Yield Corporate Bond ETF | 20251009 | 0 | 22.09 | 22.09 | 21.987 | 22 | 135900 | 21.4464 | down | down | correct |
| BSJT.US | Invesco BulletShares 2029 High Yield Corporate Bond ETF | 20251009 | 0 | 21.57 | 21.58 | 21.4 | 21.47 | 79700 | 20.8932 | down | down | correct |
| BSMP.US | Invesco Exchange | 20251009 | 0 | 24.53 | 24.54 | 24.52 | 24.525 | 48652 | 24.4186 | down | down | correct |
| BSMQ.US | Invesco Exchange | 20251009 | 0 | 23.65 | 23.66 | 23.62 | 23.64 | 46500 | 23.378 | down | down | correct |
| BSMR.US | Invesco Exchange | 20251009 | 0 | 23.67 | 23.7 | 23.66 | 23.675 | 66800 | 23.4158 | up | up | correct |
| BSMS.US | Invesco Exchange | 20251009 | 0 | 23.465 | 23.49 | 23.44 | 23.45 | 70300 | 23.1867 | down | down | correct |
| BSMT.US | Invesco Exchange | 20251009 | 0 | 23.105 | 23.12 | 23.08 | 23.11 | 28400 | 22.8597 | up | up | correct |
| BSMU.US | Invesco BulletShares 2030 Municipal Bond ETF | 20251009 | 0 | 21.95 | 21.996 | 21.95 | 21.96 | 56600 | 21.7185 | up | up | correct |
| BSMV.US | Invesco BulletShares 2031 Municipal Bond ETF | 20251009 | 0 | 21.08 | 21.1 | 21.06 | 21.085 | 25300 | 20.8409 | up | up | correct |
| BUG.US | Global X Funds | 20251009 | 0 | 35.82 | 35.98 | 35.3202 | 35.95 | 248423 | 35.9361 | up | up | correct |
| CARZ.US | First Trust NASDAQ Global Auto Index Fund | 20251009 | 0 | 75.9 | 77.03 | 75.001 | 75.305 | 5530 | 74.2845 | down | down | correct |
| CATH.US | Global X S&P 500 Catholic Values ETF | 20251009 | 0 | 81.65 | 81.7145 | 81.21 | 81.5 | 67063 | 81.106 | down | down | correct |
| CDC.US | Victory Portfolios II | 20251009 | 0 | 66.5 | 66.57 | 65.89 | 66.07 | 33520 | 65.3648 | down | down | correct |
| CDL.US | Victory Portfolios II | 20251009 | 0 | 69.31 | 69.43 | 68.7864 | 68.7864 | 6174 | 68.0568 | down | down | correct |
| CEFA.US | Global X S&P Catholic Values Developed ex | 20251009 | 0 | 36.1534 | 36.1534 | 36.1534 | 36.1534 | 59 | 35.5157 | |||
| CFA.US | VictoryShares US 500 Volatility Wtd ETF | 20251009 | 0 | 91.28 | 91.28 | 90.29 | 90.375 | 3327 | 90.0162 | down | down | correct |
| CFO.US | Victory Portfolios II | 20251009 | 0 | 73.618 | 73.618 | 73.1728 | 73.2171 | 5813 | 72.925 | down | down | correct |
| CIBR.US | First Trust Exchange | 20251009 | 0 | 78.15 | 78.17 | 77.45 | 77.99 | 1199676 | 77.7759 | down | down | correct |
| CIL.US | Victory Portfolios II | 20251009 | 0 | 51.4549 | 51.4549 | 51.4549 | 51.4549 | 66 | 51.3311 | |||
| CLOU.US | Global X Funds | 20251009 | 0 | 23.58 | 23.71 | 23.48 | 23.64 | 135100 | 23.64 | up | up | correct |
| COMT.US | iShares GSCI Commodity Dynamic Roll Strategy ETF | 20251009 | 0 | 27.18 | 27.18 | 26.8173 | 26.85 | 126212 | 24.8971 | down | down | correct |
| CSB.US | VictoryShares US Small Cap High Div Volatility Wtd ETF | 20251009 | 0 | 58.49 | 58.55 | 57.8901 | 58.03 | 14698 | 57.4332 | down | down | correct |
| CTEC.US | Global X Funds | 20251009 | 0 | 55.0437 | 55.0437 | 55.0437 | 55.0437 | 428 | 54.7602 | |||
| CXSE.US | WisdomTree Trust | 20251009 | 0 | 44.67 | 44.67 | 43.95 | 44.05 | 15600 | 43.6978 | down | down | correct |
| DALI.US | First Trust Dorsey Wright DALI 1 ETF | 20251009 | 0 | 28.56 | 28.56 | 28.38 | 28.4359 | 9278 | 28.4019 | down | down | correct |
| DAPP.US | VanEck Vectors ETF Trust | 20251009 | 0 | 25.5 | 25.82 | 24.92 | 25.81 | 718600 | 25.81 | up | up | correct |
| DAX.US | Global X DAX Germany ETF | 20251009 | 0 | 45.64 | 45.69 | 45.16 | 45.2889 | 88567 | 45.2045 | down | down | correct |
| DDI.US | DoubleDown Interactive Co. Ltd. American Depository Shares | 20251009 | 0 | 8.85 | 9.05 | 8.8001 | 8.96 | 32153 | 8.96 | up | up | correct |
| DDIV.US | First Trust Dorsey Wright Momentum & Dividend ETF | 20251009 | 0 | 39.7794 | 39.7794 | 39.6604 | 39.6604 | 2398 | 39.3944 | down | down | correct |
| DEMZ.US | Democratic Large Cap Core ETF | 20251009 | 0 | 42.73 | 42.73 | 42.34 | 42.44 | 2500 | 42.0342 | down | down | correct |
| DGRE.US | WisdomTree Emerging Markets Quality Dividend Growth Fund | 20251009 | 0 | 29.42 | 29.42 | 29.05 | 29.175 | 6900 | 29.0907 | down | up | incorrect |
| DGRS.US | WisdomTree Trust | 20251009 | 0 | 49.88 | 49.88 | 49.448 | 49.5053 | 17504 | 49.1609 | down | up | incorrect |
| DGRW.US | WisdomTree U.S. Quality Dividend Growth Fund | 20251009 | 0 | 89.21 | 89.3 | 88.505 | 88.7 | 652527 | 88.2708 | down | up | incorrect |
| DMXF.US | iShares ESG Advanced MSCI EAFE Index ETF | 20251009 | 0 | 76.88 | 76.995 | 76.28 | 76.43 | 17900 | 73.9635 | down | up | incorrect |
| DRIV.US | Global X Funds | 20251009 | 0 | 29.2 | 29.25 | 28.8661 | 29.05 | 41397 | 28.9097 | down | up | incorrect |
| DVLU.US | First Trust Dorsey Wright Momentum & Value ETF | 20251009 | 0 | 33.669 | 33.6821 | 33.669 | 33.6821 | 183 | 33.6028 | up | down | incorrect |
| DVOL.US | First Trust Exchange | 20251009 | 0 | 35.2 | 35.2 | 34.94 | 34.94 | 1800 | 34.8401 | down | up | incorrect |
| DVY.US | iShares Trust | 20251009 | 0 | 141.94 | 142.31 | 140.54 | 140.68 | 235106 | 139.106 | down | up | incorrect |
| DWAS.US | Invesco DWA SmallCap Momentum ETF | 20251009 | 0 | 94.64 | 94.84 | 94.04 | 94.39 | 17500 | 94.39 | down | up | incorrect |
| DWAW.US | AdvisorShares Trust | 20251009 | 0 | 44.128 | 44.128 | 44.128 | 44.128 | 100 | 43.7932 | |||
| DWSH.US | AdvisorShares Dorsey Wright Short ETF | 20251009 | 0 | 6.76 | 6.84 | 6.72 | 6.825 | 46824 | 6.4175 | up | up | correct |
| DWUS.US | AdvisorShares Trust | 20251009 | 0 | 54.51 | 54.682 | 54.46 | 54.682 | 2700 | 54.6659 | up | up | correct |
| DXJS.US | WisdomTree Trust | 20251009 | 0 | 42.97 | 42.97 | 42.67 | 42.788 | 11287 | 42.5651 | down | down | correct |
| EBIZ.US | Global X Funds | 20251009 | 0 | 34.85 | 34.85 | 34.5006 | 34.59 | 11251 | 34.5181 | down | down | correct |
| ECOW.US | Pacer Emerging Markets Cash Cows 100 ETF | 20251009 | 0 | 24.501 | 24.501 | 24.359 | 24.375 | 7100 | 23.5453 | down | down | correct |
| EEMA.US | iShares MSCI Emerging Markets Asia ETF | 20251009 | 0 | 94.13 | 94.13 | 92.7476 | 92.9868 | 29187 | 91.7699 | down | down | correct |
| EFAS.US | Global X MSCI SuperDividend EAFE ETF | 20251009 | 0 | 18.57 | 18.84 | 18.45 | 18.48 | 17071 | 18.0472 | down | down | correct |
| EMB.US | iShares J.P. Morgan USD Emerging Markets Bond ETF | 20251009 | 0 | 95.19 | 95.22 | 94.8835 | 95.05 | 7375716 | 93.1134 | down | down | correct |
| EMCB.US | WisdomTree Emerging Markets Corporate Bond Fund | 20251009 | 0 | 67.13 | 67.13 | 66.8949 | 66.8949 | 3513 | 65.455 | down | down | correct |
| EMIF.US | iShares Emerging Markets Infrastructure ETF | 20251009 | 0 | 25.32 | 25.37 | 25.2061 | 25.2061 | 668 | 24.4536 | down | up | incorrect |
| EMXC.US | iShares MSCI Emerging Markets ex China ETF | 20251009 | 0 | 69.55 | 69.55 | 68.7965 | 68.93 | 599038 | 67.6422 | down | up | incorrect |
| EMXF.US | iShares Trust | 20251009 | 0 | 45.608 | 45.608 | 45.46 | 45.593 | 2300 | 44.5531 | down | up | incorrect |
| ENZL.US | iShares MSCI New Zealand ETF | 20251009 | 0 | 46.68 | 46.71 | 46.43 | 46.575 | 12357 | 45.9896 | down | up | incorrect |
| EQRR.US | ProShares Equities for Rising Rates ETF | 20251009 | 0 | 62.79 | 62.79 | 62.595 | 62.595 | 207 | 62.3841 | down | up | incorrect |
| ESGD.US | iShares ESG Aware MSCI EAFE ETF | 20251009 | 0 | 94.28 | 94.28 | 93.2872 | 93.57 | 309024 | 91.8262 | down | up | incorrect |
| ESGE.US | iShares ESG Aware MSCI EM ETF | 20251009 | 0 | 44.26 | 44.26 | 43.705 | 43.81 | 424276 | 43.078 | down | up | incorrect |
| ESGU.US | iShares ESG Aware MSCI USA ETF | 20251009 | 0 | 147.22 | 147.36 | 146.43 | 146.78 | 668981 | 146.3311 | down | up | incorrect |
| ESMV.US | iShares ESG MSCI USA Min Vol Factor ETF | 20251009 | 0 | 29.068 | 29.068 | 29.068 | 29.068 | 100 | 28.9427 | |||
| ESPO.US | VanEck Vectors Video Gaming and eSports ETF | 20251009 | 0 | 119.5 | 119.5 | 118.15 | 118.68 | 181908 | 117.2294 | down | down | correct |
| EUFN.US | iShares MSCI Europe Financials ETF | 20251009 | 0 | 34.1 | 34.11 | 33.65 | 33.74 | 831787 | 33.2634 | down | down | correct |
| EWJV.US | iShares Trust | 20251009 | 0 | 39.13 | 39.15 | 38.814 | 38.86 | 113500 | 37.2425 | down | down | correct |
| EWZS.US | iShares MSCI Brazil Small | 20251009 | 0 | 13.34 | 13.38 | 13.115 | 13.155 | 172924 | 12.7948 | down | down | correct |
| FAAR.US | First Trust Exchange | 20251009 | 0 | 30.66 | 30.66 | 30.356 | 30.39 | 9525 | 27.6849 | down | down | correct |
| FAB.US | First Trust Exchange | 20251009 | 0 | 87.54 | 87.54 | 86.27 | 86.3633 | 2316 | 85.8757 | down | down | correct |
| FAD.US | First Trust Multi Cap Growth AlphaDEX Fund | 20251009 | 0 | 163.51 | 163.51 | 162.385 | 162.6413 | 3698 | 162.6325 | down | down | correct |
| FALN.US | iShares Fallen Angels USD Bond ETF | 20251009 | 0 | 27.56 | 27.56 | 27.44 | 27.5 | 977262 | 26.7675 | down | down | correct |
| FCA.US | First Trust Exchange | 20251009 | 0 | 29.65 | 29.66 | 29.1 | 29.1 | 11100 | 28.9667 | down | down | correct |
| FCAL.US | First Trust Exchange | 20251009 | 0 | 48.97 | 48.975 | 48.85 | 48.925 | 12235 | 48.119 | down | down | correct |
| FCEF.US | First Trust CEF Income Opportunity ETF | 20251009 | 0 | 23.1702 | 23.2155 | 23.06 | 23.06 | 11512 | 22.3938 | down | down | correct |
| FCVT.US | First Trust SSI Strategic Convertible Securities ETF | 20251009 | 0 | 44.07 | 44.08 | 43.8 | 43.8861 | 196167 | 43.6037 | down | down | correct |
| FDIV.US | First Trust Strategic Income ETF | 20251009 | 0 | 26.89 | 26.89 | 26.67 | 26.69 | 11365 | 26.4894 | down | down | correct |
| FDNI.US | First Trust Dow Jones International Internet ETF | 20251009 | 0 | 39.07 | 39.07 | 38.59 | 38.7027 | 3439 | 38.2816 | down | down | correct |
| FDT.US | First Trust Exchange | 20251009 | 0 | 76.2 | 76.51 | 75.2908 | 75.5358 | 33703 | 74.4936 | down | down | correct |
| FDTS.US | First Trust Developed Markets ex | 20251009 | 0 | 56.08 | 56.08 | 55.83 | 55.9558 | 984 | 55.3458 | down | down | correct |
| FEM.US | First Trust Emerging Markets AlphaDEX Fund | 20251009 | 0 | 27.16 | 27.16 | 26.75 | 26.83 | 25900 | 26.6229 | down | down | correct |
| FEMB.US | First Trust Emerging Markets Local Currency Bond ETF | 20251009 | 0 | 29.47 | 29.47 | 29.2 | 29.32 | 107751 | 28.482 | down | down | correct |
| FEMS.US | First Trust Exchange | 20251009 | 0 | 43.7797 | 43.7797 | 43.0401 | 43.3222 | 5029 | 42.6667 | down | down | correct |
| FEP.US | First Trust Europe AlphaDEX Fund | 20251009 | 0 | 51.61 | 51.61 | 50.93 | 51.09 | 32200 | 50.567 | down | down | correct |
| FEUZ.US | First Trust Exchange | 20251009 | 0 | 59.02 | 59.125 | 58.725 | 58.7772 | 2588 | 58.3106 | down | down | correct |
| FEX.US | First Trust Large Cap Core AlphaDEX Fund | 20251009 | 0 | 117.98 | 117.98 | 116.88 | 117.0384 | 16695 | 116.6424 | down | down | correct |
| FGM.US | First Trust Germany AlphaDEX Fund | 20251009 | 0 | 59.532 | 59.64 | 59.225 | 59.26 | 2496 | 59.2226 | down | down | correct |
| FICS.US | First Trust International Developed Cap Strength ETF | 20251009 | 0 | 38.57 | 38.57 | 38.19 | 38.275 | 36500 | 38.2421 | down | down | correct |
| FID.US | First Trust S&P International Dividend Aristocrats ETF | 20251009 | 0 | 19.785 | 19.785 | 19.6301 | 19.665 | 7515 | 19.3743 | down | down | correct |
| FINX.US | Global X FinTech ETF | 20251009 | 0 | 35.07 | 35.25 | 34.8032 | 35.12 | 36010 | 34.9207 | up | up | correct |
| FIXD.US | First Trust Exchange | 20251009 | 0 | 44.48 | 44.52 | 44.27 | 44.41 | 303473 | 43.3352 | down | down | correct |
| FJP.US | First Trust Japan AlphaDEX Fund | 20251009 | 0 | 65.69 | 65.69 | 64.92 | 65.19 | 9800 | 63.9311 | down | down | correct |
| FKU.US | First Trust United Kingdom AlphaDEX Fund | 20251009 | 0 | 48.66 | 48.66 | 48.06 | 48.06 | 500 | 47.6147 | down | down | correct |
| FLN.US | First Trust Latin America AlphaDEX Fund | 20251009 | 0 | 21.02 | 21.02 | 20.63 | 20.6919 | 2915 | 20.4115 | down | down | correct |
| FMB.US | First Trust Managed Municipal ETF | 20251009 | 0 | 50.89 | 50.8976 | 50.8035 | 50.8802 | 111478 | 49.9999 | down | down | correct |
| FMHI.US | First Trust Exchange | 20251009 | 0 | 47.7 | 47.7 | 47.58 | 47.655 | 76248 | 46.6492 | down | down | correct |
| FNK.US | First Trust Mid Cap Value AlphaDEX Fund | 20251009 | 0 | 55.17 | 55.17 | 54.5076 | 54.5076 | 7505 | 54.2341 | down | down | correct |
| FNX.US | First Trust Mid Cap Core AlphaDEX Fund | 20251009 | 0 | 126.81 | 126.9003 | 125.04 | 125.2712 | 15478 | 124.8957 | down | down | correct |
| FNY.US | First Trust Mid Cap Growth AlphaDEX Fund | 20251009 | 0 | 93.81 | 93.81 | 92.48 | 92.72 | 26300 | 92.72 | down | down | correct |
| FPA.US | First Trust Asia Pacific Ex | 20251009 | 0 | 37.54 | 37.54 | 37.54 | 37.54 | 114 | 36.5623 | |||
| FPXE.US | First Trust IPOX Europe Equity Opportunities ETF | 20251009 | 0 | 32.02 | 32.09 | 31.955 | 31.955 | 561 | 31.8532 | down | down | correct |
| FPXI.US | First Trust International Equity Opportunities ETF | 20251009 | 0 | 61.88 | 61.88 | 60.92 | 61.1072 | 16195 | 61.0379 | down | down | correct |
| FSZ.US | First Trust Switzerland AlphaDEX Fund | 20251009 | 0 | 76.97 | 76.97 | 76.97 | 76.97 | 100 | 76.6913 | |||
| FTA.US | First Trust Large Cap Value AlphaDEX Fund | 20251009 | 0 | 84.1497 | 84.1497 | 82.87 | 82.9124 | 22388 | 82.4154 | down | down | correct |
| FTAG.US | First Trust Exchange | 20251009 | 0 | 25.56 | 25.56 | 25.56 | 25.56 | 130 | 25.495 | |||
| FTC.US | First Trust Large Cap Growth AlphaDEX Fund | 20251009 | 0 | 162.9874 | 162.9874 | 161.8115 | 162.44 | 9401 | 162.4073 | down | down | correct |
| FTCS.US | First Trust Capital Strength ETF | 20251009 | 0 | 93.92 | 93.95 | 92.965 | 93.0839 | 342793 | 92.8233 | down | down | correct |
| FTGC.US | First Trust Global Tactical Commodity Strategy Fund | 20251009 | 0 | 26.39 | 26.39 | 25.94 | 25.99 | 279185 | 22.4131 | down | down | correct |
| FTHI.US | First Trust BuyWrite Income ETF | 20251009 | 0 | 23.83 | 23.84 | 23.6936 | 23.75 | 729407 | 22.7041 | down | down | correct |
| FTRI.US | First Trust Exchange | 20251009 | 0 | 15.56 | 15.5782 | 15.24 | 15.3 | 80301 | 15.1898 | down | down | correct |
| FTSL.US | First Trust Senior Loan Fund | 20251009 | 0 | 45.87 | 45.9 | 45.715 | 45.83 | 222494 | 44.3991 | down | down | correct |
| FTSM.US | First Trust Enhanced Short Maturity ETF | 20251009 | 0 | 59.96 | 59.98 | 59.96 | 59.965 | 579072 | 58.9678 | up | up | correct |
| FTXG.US | First Trust Nasdaq Food & Beverage ETF | 20251009 | 0 | 21.39 | 21.39 | 21.28 | 21.3152 | 12321 | 21.1225 | down | up | incorrect |
| FTXH.US | First Trust Nasdaq Pharmaceuticals ETF | 20251009 | 0 | 29.46 | 29.46 | 29.245 | 29.2667 | 380 | 29.1506 | down | up | incorrect |
| FTXL.US | First Trust Nasdaq Semiconductor ETF | 20251009 | 0 | 118.87 | 118.87 | 117 | 118.1439 | 8028 | 118.0386 | down | up | incorrect |
| FTXN.US | First Trust Nasdaq Oil & Gas ETF | 20251009 | 0 | 28.3493 | 28.3493 | 27.84 | 27.8705 | 7277 | 27.6605 | down | up | incorrect |
| FTXO.US | First Trust Nasdaq Bank ETF | 20251009 | 0 | 34.87 | 35 | 34.6 | 34.7174 | 30929 | 34.5103 | down | up | incorrect |
| FTXR.US | First Trust Nasdaq Transportation ETF | 20251009 | 0 | 34.62 | 34.6416 | 34.5882 | 34.634 | 7235 | 34.485 | up | down | incorrect |
| FV.US | First Trust Dorsey Wright Focus 5 ETF | 20251009 | 0 | 62.58 | 62.7378 | 62.21 | 62.33 | 126295 | 62.1969 | down | up | incorrect |
| FVC.US | First Trust Dorsey Wright Dynamic Focus 5 ETF | 20251009 | 0 | 36.15 | 36.2163 | 36.13 | 36.181 | 11066 | 35.8637 | up | down | incorrect |
| FYC.US | First Trust Small Cap Growth AlphaDEX Fund | 20251009 | 0 | 93.14 | 93.14 | 92.16 | 92.62 | 33400 | 92.62 | down | up | incorrect |
| FYT.US | First Trust Small Cap Value AlphaDEX Fund | 20251009 | 0 | 55.74 | 55.74 | 54.84 | 54.8854 | 7206 | 54.5834 | down | up | incorrect |
| FYX.US | First Trust Exchange | 20251009 | 0 | 109.75 | 109.9697 | 108.4471 | 108.8182 | 12677 | 108.4754 | down | up | incorrect |
| GLDI.US | Credit Suisse X | 20251009 | 0 | 170.22 | 170.22 | 168.48 | 168.751 | 8500 | 154.2086 | down | up | incorrect |
| GNMA.US | iShares GNMA Bond ETF | 20251009 | 0 | 44.3996 | 44.45 | 44.3016 | 44.32 | 47962 | 43.5583 | down | down | correct |
| GNOM.US | Global X Genomics & Biotechnology ETF | 20251009 | 0 | 42.12 | 42.42 | 42.021 | 42.06 | 18191 | 41.5272 | down | down | correct |
| GRID.US | First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund | 20251009 | 0 | 154.15 | 154.15 | 152.22 | 152.66 | 368672 | 152.3284 | down | down | correct |
| GXTG.US | Global X Funds | 20251009 | 0 | 27.56 | 27.8602 | 27.3801 | 27.8602 | 2518 | 27.5496 | up | up | correct |
| HERD.US | Pacer Cash Cows Fund of Funds ETF | 20251009 | 0 | 42.332 | 42.332 | 42.18 | 42.205 | 5000 | 41.1015 | down | down | correct |
| HERO.US | Global X Funds | 20251009 | 0 | 33.37 | 33.44 | 33.18 | 33.37 | 14400 | 33.0009 | |||
| HLAL.US | Wahed FTSE USA Shariah ETF | 20251009 | 0 | 60.12 | 60.12 | 59.511 | 59.75 | 83200 | 59.6766 | down | down | correct |
| HNDL.US | Strategy Shares | 20251009 | 0 | 22.41 | 22.49 | 22.33 | 22.34 | 137900 | 21.6949 | down | down | correct |
| HYDR.US | Global X Hydrogen ETF | 20251009 | 0 | 40.24 | 41.233 | 39.8 | 41.072 | 33500 | 39.9099 | up | up | correct |
| HYLS.US | First Trust Tactical High Yield ETF | 20251009 | 0 | 41.99 | 42 | 41.67 | 41.89 | 400425 | 40.5532 | down | down | correct |
| HYXF.US | iShares ESG Advanced High Yield Corporate Bond ETF | 20251009 | 0 | 47.15 | 47.16 | 47.055 | 47.115 | 6100 | 45.9556 | down | down | correct |
| HYZD.US | WisdomTree Interest Rate Hedged High Yield Bond Fund | 20251009 | 0 | 22.6 | 22.6298 | 22.44 | 22.465 | 35136 | 21.9254 | down | up | incorrect |
| IBB.US | iShares Biotechnology ETF | 20251009 | 0 | 152.23 | 152.9 | 151.77 | 152.05 | 1216005 | 151.8857 | down | up | incorrect |
| IBBQ.US | Invesco Nasdaq Biotechnology ETF | 20251009 | 0 | 25.627 | 25.699 | 25.54 | 25.54 | 5000 | 25.4588 | down | up | incorrect |
| IBTA.US | iShares Trust | 20251009 | 0 | 30.44 | 30.884 | 30.23 | 30.68 | 211600 | 30.68 | up | down | incorrect |
| IBTF.US | iShares Trust | 20251009 | 0 | 23.3 | 23.31 | 23.3 | 23.3 | 327800 | 23.1451 | |||
| IBTG.US | iShares Trust | 20251009 | 0 | 22.89 | 22.9 | 22.89 | 22.89 | 694500 | 22.519 | |||
| IBTH.US | iShares Trust | 20251009 | 0 | 22.46 | 22.47 | 22.46 | 22.47 | 572200 | 22.1221 | up | up | correct |
| IBTI.US | iShares Trust | 20251009 | 0 | 22.35 | 22.355 | 22.34 | 22.345 | 422100 | 22.0053 | down | down | correct |
| IBTJ.US | iShares Trust | 20251009 | 0 | 21.91 | 21.92 | 21.906 | 21.915 | 208900 | 21.5868 | up | up | correct |
| IBTK.US | iShares iBonds Dec 2030 Term Treasury ETF | 20251009 | 0 | 19.83 | 19.8399 | 19.82 | 19.825 | 62623 | 19.5272 | down | down | correct |
| IBTL.US | iShares iBonds Dec 2031 Term Treasury ETF | 20251009 | 0 | 20.52 | 20.538 | 20.515 | 20.525 | 79500 | 20.2036 | up | up | correct |
| ICLN.US | iShares Global Clean Energy ETF | 20251009 | 0 | 16.09 | 16.27 | 16.0469 | 16.14 | 3002055 | 16.0152 | up | up | correct |
| IEF.US | iShares 7 | 20251009 | 0 | 96.29 | 96.355 | 96.226 | 96.31 | 7130649 | 94.8298 | up | up | correct |
| IEI.US | iShares 3 | 20251009 | 0 | 119.31 | 119.33 | 119.25 | 119.29 | 1739942 | 117.5249 | down | down | correct |
| IEUS.US | iShares MSCI Europe Small | 20251009 | 0 | 67.97 | 67.97 | 67.27 | 67.28 | 4087 | 66.4744 | down | down | correct |
| IFGL.US | iShares International Developed Real Estate ETF | 20251009 | 0 | 22.79 | 22.82 | 22.61 | 22.645 | 11289 | 22.337 | down | down | correct |
| IFV.US | First Trust Dorsey Wright International Focus 5 ETF | 20251009 | 0 | 24.62 | 24.69 | 24.4893 | 24.52 | 12725 | 24.3703 | down | down | correct |
| IGF.US | iShares Trust | 20251009 | 0 | 61.99 | 62.0962 | 61.32 | 61.39 | 735991 | 60.4081 | down | down | correct |
| IGIB.US | iShares 5 | 20251009 | 0 | 53.92 | 53.93 | 53.86 | 53.87 | 2976941 | 52.825 | down | down | correct |
| IGOV.US | iShares International Treasury Bond ETF | 20251009 | 0 | 42.29 | 42.36 | 41.87 | 41.97 | 230696 | 41.3859 | down | down | correct |
| IGSB.US | iShares 1 | 20251009 | 0 | 52.9 | 52.9 | 52.8601 | 52.88 | 2406077 | 51.8933 | down | down | correct |
| IHYF.US | Invesco High Yield Bond Factor ETF | 20251009 | 0 | 22.72 | 22.73 | 22.69 | 22.705 | 11098 | 22.0618 | down | down | correct |
| IJT.US | iShares S&P Small | 20251009 | 0 | 142.03 | 142.03 | 140.14 | 140.45 | 72385 | 140.0434 | down | down | correct |
| IMCV.US | iShares Morningstar Mid | 20251009 | 0 | 80.73 | 80.73 | 79.67 | 79.75 | 9800 | 79.2345 | down | down | correct |
| INDY.US | iShares India 50 ETF | 20251009 | 0 | 51.69 | 51.69 | 51.5201 | 51.57 | 27808 | 47.6293 | down | down | correct |
| INFR.US | Legg Mason Global Infrastructure ETF | 20251009 | 0 | 26.83 | 26.83 | 26.83 | 26.83 | 100 | 26.3665 | |||
| IPKW.US | Invesco International BuyBack Achievers ETF | 20251009 | 0 | 52.81 | 52.81 | 52.0601 | 52.14 | 68622 | 51.4505 | down | down | correct |
| ISHG.US | iShares 1 | 20251009 | 0 | 75.43 | 75.43 | 74.96 | 75.085 | 96446 | 74.0063 | down | down | correct |
| ISTB.US | iShares Core 1 | 20251009 | 0 | 48.71 | 48.72 | 48.7 | 48.71 | 258843 | 47.8702 | |||
| IUS.US | Invesco RAFI Strategic US ETF | 20251009 | 0 | 55.68 | 55.68 | 55.22 | 55.2669 | 59303 | 55.0629 | down | down | correct |
| IUSB.US | iShares Core Total USD Bond Market ETF | 20251009 | 0 | 46.63 | 46.63 | 46.5701 | 46.6 | 2630747 | 45.8023 | down | down | correct |
| IUSG.US | iShares Core S&P U.S. Growth ETF | 20251009 | 0 | 166.69 | 166.69 | 165.66 | 166.31 | 345932 | 166.0473 | down | down | correct |
| IUSV.US | iShares Core S&P U.S. Value ETF | 20251009 | 0 | 100.94 | 101.0376 | 100.02 | 100.23 | 1551325 | 99.6952 | down | down | correct |
| IXUS.US | iShares Core MSCI Total International Stock ETF | 20251009 | 0 | 83.89 | 83.93 | 82.92 | 83.1 | 1751410 | 81.5678 | down | down | correct |
| JKI.US | iShares Morningstar Mid | 20251009 | 0 | 80.73 | 80.73 | 79.67 | 79.7467 | 9825 | 79.7467 | down | down | correct |
| JOET.US | Virtus ETF Trust II | 20251009 | 0 | 43.15 | 43.18 | 42.87 | 42.93 | 28800 | 42.6533 | down | down | correct |
| JSML.US | Janus Henderson Small Cap Growth Alpha ETF | 20251009 | 0 | 74.46 | 74.62 | 74.0942 | 74.1859 | 17729 | 74.0616 | down | down | correct |
| KBWB.US | Invesco Exchange | 20251009 | 0 | 76.11 | 76.765 | 75.76 | 76.16 | 2150044 | 75.7634 | up | up | correct |
| KBWD.US | Invesco KBW High Dividend Yield Financial ETF | 20251009 | 0 | 13.51 | 13.535 | 13.32 | 13.35 | 232819 | 12.6507 | down | up | incorrect |
| KBWP.US | Invesco KBW Property & Casualty Insurance ETF | 20251009 | 0 | 125.28 | 125.34 | 123.49 | 123.82 | 14978 | 123.2329 | down | up | incorrect |
| KBWR.US | Invesco KBW Regional Banking ETF | 20251009 | 0 | 61.0224 | 61.0224 | 60.33 | 60.755 | 11117 | 60.3314 | down | up | incorrect |
| KBWY.US | Invesco KBW Premium Yield Equity REIT ETF | 20251009 | 0 | 15.45 | 15.47 | 15.23 | 15.27 | 234243 | 14.6754 | down | up | incorrect |
| KRMA.US | Global X Conscious Companies ETF | 20251009 | 0 | 43.69 | 43.69 | 43.4438 | 43.4944 | 3477 | 42.5555 | down | up | incorrect |
| KROP.US | Global X Funds | 20251009 | 0 | 31.284 | 31.36 | 31.284 | 31.36 | 275 | 30.7417 | up | down | incorrect |
| LDEM.US | iShares ESG MSCI EM Leaders ETF | 20251009 | 0 | 59.74 | 59.74 | 59.063 | 59.1 | 1300 | 57.8161 | down | up | incorrect |
| LDSF.US | First Trust Exchange | 20251009 | 0 | 19.23 | 19.23 | 19.09 | 19.11 | 26500 | 18.6789 | down | up | incorrect |
| LEGR.US | First Trust Exchange | 20251009 | 0 | 56.95 | 57.3257 | 56.91 | 57.06 | 4259 | 56.8083 | up | down | incorrect |
| LMBS.US | First Trust Low Duration Opportunities ETF | 20251009 | 0 | 49.91 | 49.91 | 49.83 | 49.87 | 527250 | 48.8637 | down | down | correct |
| LRGE.US | ClearBridge Large Cap Growth ESG ETF | 20251009 | 0 | 84.84 | 84.9098 | 84.51 | 84.8855 | 33609 | 84.7797 | up | up | correct |
| LVHD.US | Legg Mason Low Volatility High Dividend ETF | 20251009 | 0 | 41.21 | 41.2557 | 40.849 | 40.8667 | 37742 | 40.0814 | down | down | correct |
| MBB.US | iShares Trust | 20251009 | 0 | 95.08 | 95.09 | 94.92 | 94.92 | 5650729 | 93.2633 | down | down | correct |
| MCHI.US | iShares MSCI China ETF | 20251009 | 0 | 66.13 | 66.16 | 64.93 | 65.12 | 1801191 | 64.3337 | down | down | correct |
| MDIV.US | First Trust Multi | 20251009 | 0 | 15.84 | 15.91 | 15.77 | 15.8 | 70210 | 15.3411 | down | down | correct |
| MILN.US | Global X Millennials Consumer ETF | 20251009 | 0 | 49.39 | 49.39 | 48.95 | 49.0198 | 11140 | 48.9171 | down | down | correct |
| NFTY.US | First Trust Exchange | 20251009 | 0 | 57.93 | 57.95 | 57.64 | 57.83 | 6500 | 57.1126 | down | down | correct |
| NXTG.US | First Trust Exchange | 20251009 | 0 | 107.43 | 107.43 | 106.825 | 107.1528 | 5892 | 106.6278 | down | down | correct |
| ONEQ.US | Fidelity Nasdaq Composite Index ETF | 20251009 | 0 | 90.7 | 90.7 | 90.03 | 90.4647 | 163359 | 90.318 | down | down | correct |
| PDBC.US | Invesco Optimum Yield Diversified Commodity Strategy No K | 20251009 | 0 | 13.61 | 13.615 | 13.4 | 13.44 | 10414580 | 12.9377 | down | down | correct |
| PDP.US | Invesco DWA Momentum ETF | 20251009 | 0 | 120.5 | 120.5 | 119.57 | 119.98 | 8300 | 119.98 | down | down | correct |
| PEY.US | Invesco High Yield Equity Dividend Achievers ETF | 20251009 | 0 | 21.13 | 21.185 | 20.925 | 20.951 | 419658 | 20.5312 | down | down | correct |
| PEZ.US | Invesco DWA Consumer Cyclicals Momentum ETF | 20251009 | 0 | 98.58 | 98.69 | 98.5 | 98.69 | 1500 | 98.69 | up | up | correct |
| PFF.US | iShares Preferred and Income Securities ETF | 20251009 | 0 | 31.72 | 31.74 | 31.46 | 31.46 | 3516451 | 30.8404 | down | down | correct |
| PFI.US | Invesco DWA Financial Momentum ETF | 20251009 | 0 | 56.865 | 56.865 | 56.55 | 56.7123 | 1800 | 56.5893 | down | down | correct |
| PFM.US | Invesco Dividend Achievers ETF | 20251009 | 0 | 51.19 | 51.22 | 50.79 | 50.8585 | 7074 | 50.6765 | down | down | correct |
| PGJ.US | Invesco Golden Dragon China ETF | 20251009 | 0 | 33.41 | 33.41 | 32.72 | 32.82 | 56113 | 32.5932 | down | down | correct |
| PHO.US | Invesco Water Resources ETF | 20251009 | 0 | 73.41 | 73.59 | 72.43 | 72.7 | 51336 | 72.6154 | down | down | correct |
| PID.US | Invesco International Dividend Achievers ETF | 20251009 | 0 | 21.41 | 21.48 | 21.2 | 21.23 | 40701 | 21.1151 | down | down | correct |
| PIE.US | Invesco DWA Emerging Markets Momentum ETF | 20251009 | 0 | 24.52 | 24.5584 | 24.2312 | 24.26 | 8592 | 24.0207 | down | down | correct |
| PIO.US | Invesco Global Water ETF | 20251009 | 0 | 45.48 | 45.48 | 45.01 | 45.115 | 4210 | 45.0751 | down | down | correct |
| PIZ.US | Invesco DWA Developed Markets Momentum ETF | 20251009 | 0 | 48.33 | 48.33 | 47.6886 | 47.84 | 19706 | 47.6412 | down | down | correct |
| PKW.US | Invesco BuyBack Achievers ETF | 20251009 | 0 | 133.07 | 133.07 | 131.83 | 131.95 | 17678 | 131.6832 | down | down | correct |
| PNQI.US | Invesco NASDAQ Internet ETF | 20251009 | 0 | 56.08 | 56.08 | 55.66 | 55.94 | 46800 | 55.94 | down | down | correct |
| PPH.US | VanEck Vectors ETF Trust | 20251009 | 0 | 93.87 | 94.09 | 93.33 | 93.45 | 297036 | 93.1717 | down | down | correct |
| PRFZ.US | Invesco FTSE RAFI US 1500 Small | 20251009 | 0 | 45.75 | 45.75 | 45.35 | 45.4296 | 97085 | 45.3189 | down | down | correct |
| PRN.US | Invesco DWA Industrials Momentum ETF | 20251009 | 0 | 180.15 | 180.31 | 177.05 | 177.35 | 13100 | 177.35 | down | down | correct |
| PSC.US | Principal Exchange | 20251009 | 0 | 57.51 | 57.51 | 56.29 | 56.47 | 250510 | 56.3926 | down | down | correct |
| PSCC.US | Invesco S&P SmallCap Consumer Staples ETF | 20251009 | 0 | 32.51 | 32.52 | 32.3533 | 32.4038 | 8525 | 32.2606 | down | down | correct |
| PSCD.US | Invesco S&P SmallCap Consumer Discretionary ETF | 20251009 | 0 | 108.02 | 108.02 | 106.598 | 106.598 | 692 | 106.3144 | down | down | correct |
| PSCE.US | Invesco S&P SmallCap Energy ETF | 20251009 | 0 | 43.815 | 44.06 | 42.69 | 42.7403 | 10676 | 42.4453 | down | down | correct |
| PSCF.US | Invesco S&P SmallCap Financials ETF | 20251009 | 0 | 55.9729 | 56.0825 | 55.948 | 56.0825 | 762 | 55.8024 | up | up | correct |
| PSCH.US | Invesco S&P SmallCap Health Care ETF | 20251009 | 0 | 42.55 | 42.92 | 42.24 | 42.26 | 7500 | 42.26 | down | down | correct |
| PSCI.US | Invesco S&P SmallCap Industrials ETF | 20251009 | 0 | 149.11 | 149.11 | 148.3417 | 148.4607 | 1101 | 146.7568 | down | down | correct |
| PSCM.US | Invesco S&P SmallCap Materials ETF | 20251009 | 0 | 76.7662 | 76.7662 | 76.7662 | 76.7662 | 42 | 76.5048 | |||
| PSCT.US | Invesco S&P SmallCap Information Technology ETF | 20251009 | 0 | 54.58 | 54.83 | 54.28 | 54.78 | 13400 | 54.78 | up | up | correct |
| PSCU.US | Invesco S&P SmallCap Utilities & Communication Services ETF | 20251009 | 0 | 58.02 | 58.03 | 57.525 | 57.6277 | 5100 | 57.3956 | down | down | correct |
| PSET.US | Principal Exchange | 20251009 | 0 | 76.5815 | 76.5815 | 76.5327 | 76.5327 | 674 | 76.3964 | down | down | correct |
| PSL.US | Invesco Exchange | 20251009 | 0 | 109.71 | 109.93 | 109.389 | 109.5603 | 4692 | 109.3074 | down | down | correct |
| PTF.US | Invesco Exchange | 20251009 | 0 | 80.78 | 81.15 | 79.68 | 80.89 | 25300 | 80.89 | up | up | correct |
| PTH.US | Invesco DWA Healthcare Momentum ETF | 20251009 | 0 | 45.34 | 45.5658 | 45.32 | 45.3561 | 3044 | 44.017 | up | up | correct |
| PUI.US | Invesco DWA Utilities Momentum ETF | 20251009 | 0 | 47.62 | 47.63 | 47.36 | 47.4316 | 4696 | 47.1602 | down | down | correct |
| PXI.US | Invesco DWA Energy Momentum ETF | 20251009 | 0 | 48.0828 | 48.09 | 47.56 | 47.5722 | 3358 | 47.3293 | down | down | correct |
| PY.US | Principal Exchange | 20251009 | 0 | 52.05 | 52.09 | 51.78 | 51.8518 | 19106 | 51.5762 | down | down | correct |
| PYZ.US | Invesco DWA Basic Materials Momentum ETF | 20251009 | 0 | 108.33 | 108.658 | 108.33 | 108.658 | 1140 | 108.5077 | up | up | correct |
| QABA.US | First Trust NASDAQ ABA Community Bank Index Fund | 20251009 | 0 | 56.21 | 56.21 | 55.48 | 55.6838 | 75684 | 55.2277 | down | down | correct |
| QAT.US | iShares MSCI Qatar ETF | 20251009 | 0 | 19.27 | 19.36 | 19.25 | 19.33 | 10600 | 19.0992 | up | up | correct |
| QCLN.US | First Trust NASDAQ Clean Edge Green Energy Index Fund | 20251009 | 0 | 43.73 | 44.3 | 43.5001 | 43.96 | 66837 | 43.9185 | up | up | correct |
| QCLR.US | Global X NASDAQ 100® Collar 95 | 20251009 | 0 | 32.53 | 32.53 | 32.53 | 32.53 | 200 | 28.3886 | |||
| QQEW.US | First Trust NASDAQ | 20251009 | 0 | 143.68 | 143.68 | 142.6 | 142.97 | 47931 | 142.7846 | down | down | correct |
| QQJG.US | Invesco ESG NASDAQ Next Gen 100 ETF | 20251009 | 0 | 27.38 | 27.38 | 27.2955 | 27.2955 | 487 | 24.0199 | down | down | correct |
| QQMG.US | Invesco ESG NASDAQ 100 ETF | 20251009 | 0 | 42.27 | 42.27 | 41.99 | 42.094 | 13500 | 42.0494 | down | down | correct |
| QQQ.US | Invesco QQQ Trust Series 1 | 20251009 | 0 | 611.48 | 611.61 | 607.48 | 610.7 | 45550961 | 609.9141 | down | down | correct |
| QQQA.US | ProShares Trust | 20251009 | 0 | 48.89 | 48.89 | 48.699 | 48.767 | 2000 | 48.7641 | down | down | correct |
| QQQJ.US | Invesco NASDAQ Next Gen 100 ETF | 20251009 | 0 | 36.44 | 36.44 | 36.1 | 36.18 | 95918 | 36.1162 | down | down | correct |
| QQQM.US | Invesco NASDAQ 100 ETF | 20251009 | 0 | 251.72 | 251.78 | 250.08 | 251.41 | 4273112 | 251.0904 | down | down | correct |
| QQXT.US | First Trust NASDAQ | 20251009 | 0 | 99.55 | 99.55 | 98.88 | 98.95 | 10800 | 98.2651 | down | down | correct |
| QRMI.US | Global X NASDAQ 100® Risk Managed Income ETF | 20251009 | 0 | 15.93 | 15.97 | 15.93 | 15.96 | 3700 | 15.1762 | up | up | correct |
| QTEC.US | First Trust Exchange | 20251009 | 0 | 237.16 | 237.16 | 234.41 | 235.91 | 72100 | 235.91 | down | down | correct |
| QTR.US | Global X NASDAQ 100 Tail Risk ETF | 20251009 | 0 | 36.17 | 36.17 | 35.97 | 36.04 | 3700 | 30.4536 | down | down | correct |
| QYLD.US | Global X NASDAQ 100 Covered Call ETF | 20251009 | 0 | 17.16 | 17.17 | 17.14 | 17.15 | 5035049 | 16.3096 | down | down | correct |
| QYLG.US | Global X Funds | 20251009 | 0 | 29.79 | 29.79 | 29.615 | 29.705 | 18100 | 26.0743 | down | down | correct |
| RDVY.US | First Trust Rising Dividend Achievers ETF | 20251009 | 0 | 67.33 | 67.41 | 66.65 | 66.81 | 1179468 | 66.6209 | down | down | correct |
| REIT.US | ALPS Active REIT ETF | 20251009 | 0 | 26.4 | 26.4 | 26.15 | 26.216 | 14900 | 26.0113 | down | down | correct |
| RFDI.US | First Trust RiverFront Dynamic Developed International ETF | 20251009 | 0 | 77.21 | 77.21 | 76.4506 | 76.5637 | 2419 | 75.6182 | down | down | correct |
| RFEM.US | First Trust RiverFront Dynamic Emerging Markets ETF | 20251009 | 0 | 76.95 | 77.31 | 76.5634 | 76.5634 | 2414 | 75.9396 | down | down | correct |
| RFEU.US | First Trust RiverFront Dynamic Europe ETF | 20251009 | 0 | 71.305 | 71.305 | 71.305 | 71.305 | 4 | 70.6564 | |||
| RING.US | iShares MSCI Global Gold Miners ETF | 20251009 | 0 | 67.57 | 67.63 | 63.64 | 64.34 | 980968 | 64.0069 | down | down | correct |
| RNDV.US | First Trust US Equity Dividend Select ETF | 20251009 | 0 | 36.01 | 36.01 | 35.6015 | 35.6646 | 1949 | 35.6646 | down | down | correct |
| RNEM.US | First Trust Exchange | 20251009 | 0 | 54.265 | 54.265 | 54.005 | 54.065 | 1875 | 53.7413 | down | down | correct |
| RNMC.US | First Trust Mid Cap US Equity Select ETF | 20251009 | 0 | 36.355 | 36.355 | 36.0703 | 36.0703 | 3095 | 36.0703 | down | up | incorrect |
| RNRG.US | Global X Renewable Energy Producers ETF | 20251009 | 0 | 33.63 | 33.63 | 33.37 | 33.37 | 955 | 32.9965 | down | up | incorrect |
| RNSC.US | First Trust Small Cap US Equity Select ETF | 20251009 | 0 | 31.15 | 31.15 | 30.92 | 30.9354 | 3776 | 30.9354 | down | up | incorrect |
| ROBT.US | First Trust Exchange | 20251009 | 0 | 55.97 | 56.16 | 55.53 | 55.92 | 133700 | 55.92 | down | up | incorrect |
| RTH.US | VanEck Vectors ETF Trust | 20251009 | 0 | 246.62 | 246.9027 | 245.95 | 246.9027 | 4413 | 244.5391 | up | down | incorrect |
| SARK.US | Tuttle Capital Short Innovation ETF | 20251009 | 0 | 26.75 | 27.23 | 26.75 | 26.95 | 941913 | 26.1685 | up | down | incorrect |
| SCZ.US | iShares MSCI EAFE Small | 20251009 | 0 | 77.26 | 77.49 | 76.49 | 76.67 | 634301 | 75.2014 | down | up | incorrect |
| SDG.US | iShares MSCI Global Impact ETF | 20251009 | 0 | 83.8 | 83.82 | 79.77 | 83.6661 | 2248 | 82.8273 | down | up | incorrect |
| SDVY.US | First Trust Exchange | 20251009 | 0 | 37.84 | 37.89 | 37.2835 | 37.35 | 1189515 | 37.2263 | down | up | incorrect |
| SHV.US | iShares Short Treasury Bond ETF | 20251009 | 0 | 110.23 | 110.24 | 110.23 | 110.23 | 2873181 | 108.5184 | |||
| SHY.US | iShares Trust | 20251009 | 0 | 82.8 | 82.81 | 82.7801 | 82.79 | 2884793 | 81.5619 | down | down | correct |
| SKOR.US | FlexShares Credit | 20251009 | 0 | 49.12 | 49.13 | 49.08 | 49.11 | 15763 | 48.1887 | down | down | correct |
| SKYU.US | ProShares Ultra Cloud Computing | 20251009 | 0 | 41.48 | 42.14 | 41.48 | 42.094 | 300 | 41.9596 | up | up | correct |
| SKYY.US | First Trust Exchange | 20251009 | 0 | 137.35 | 137.61 | 135.96 | 137.49 | 117000 | 137.49 | up | up | correct |
| SLQD.US | iShares Trust | 20251009 | 0 | 50.7 | 50.7 | 50.67 | 50.675 | 118860 | 49.7796 | down | down | correct |
| SLVO.US | Credit Suisse X | 20251009 | 0 | 93.43 | 93.57 | 91.5 | 92.67 | 32500 | 75.1838 | down | down | correct |
| SMH.US | VanEck Vectors Semiconductor ETF | 20251009 | 0 | 346.04 | 347.1 | 342.4 | 345.21 | 5565500 | 344.1392 | down | down | correct |
| SNSR.US | Global X Internet of Things ETF | 20251009 | 0 | 39.52 | 39.52 | 39.0646 | 39.245 | 10993 | 39.0873 | down | down | correct |
| SOCL.US | Global X Funds | 20251009 | 0 | 60.17 | 60.39 | 59.59 | 59.92 | 14009 | 59.7814 | down | up | incorrect |
| SOXQ.US | Invesco PHLX Semiconductor ETF | 20251009 | 0 | 53.97 | 54.04 | 53.35 | 53.85 | 421700 | 53.79 | down | up | incorrect |
| SOXX.US | iShares Semiconductor ETF | 20251009 | 0 | 291.08 | 291.61 | 287.47 | 290.19 | 7603500 | 289.7654 | down | up | incorrect |
| SPC.US | CrossingBridge Pre | 20251009 | 0 | 21.76 | 21.76 | 21.74 | 21.74 | 778 | 19.0417 | down | up | incorrect |
| SPRX.US | Spear Alpha ETF | 20251009 | 0 | 42.41 | 43.26 | 42.21 | 43.16 | 182100 | 43.16 | up | down | incorrect |
| SQLV.US | Legg Mason ETF Investment Trust | 20251009 | 0 | 42.28 | 42.28 | 42.07 | 42.0824 | 1397 | 41.9412 | down | up | incorrect |
| SQQQ.US | ProShares Trust | 20251009 | 0 | 14.45 | 14.73 | 14.44 | 14.5 | 22504300 | 70.8767 | up | down | incorrect |
| SRET.US | Global X SuperDividend REIT ETF | 20251009 | 0 | 21.42 | 21.4703 | 21.25 | 21.2827 | 62453 | 20.583 | down | up | incorrect |
| SUSB.US | iShares ESG 1 | 20251009 | 0 | 25.25 | 25.25 | 25.22 | 25.225 | 194933 | 24.7564 | down | up | incorrect |
| SUSC.US | iShares ESG USD Corporate Bond ETF | 20251009 | 0 | 23.5 | 23.51 | 23.48 | 23.495 | 258978 | 23.0676 | down | up | incorrect |
| SUSL.US | iShares ESG MSCI USA Leaders ETF | 20251009 | 0 | 118.35 | 118.6 | 117.823 | 118.019 | 69200 | 117.6725 | down | up | incorrect |
| TDIV.US | First Trust NASDAQ Technology Dividend Index Fund | 20251009 | 0 | 100.19 | 100.19 | 99.5368 | 99.92 | 105767 | 99.4306 | down | up | incorrect |
| TLT.US | iShares 20+ Year Treasury Bond ETF | 20251009 | 0 | 89.17 | 89.29 | 89.01 | 89.18 | 21578700 | 87.5723 | up | down | incorrect |
| TQQQ.US | ProShares UltraPro QQQ | 20251009 | 0 | 108.88 | 108.96 | 106.76 | 108.45 | 87956200 | 54.1402 | down | up | incorrect |
| TUR.US | iShares Inc. | 20251009 | 0 | 33.69 | 33.7487 | 33.26 | 33.37 | 188658 | 33.0305 | down | up | incorrect |
| UAE.US | iShares MSCI UAE ETF | 20251009 | 0 | 19.4 | 19.44 | 19.19 | 19.25 | 445500 | 19.0633 | down | down | correct |
| UCRD.US | VictoryShares ESG Corporate Bond ETF | 20251009 | 0 | 21.725 | 21.725 | 21.725 | 21.725 | 100 | 21.4414 | |||
| UCYB.US | ProShares Ultra Nasdaq Cybersecurity | 20251009 | 0 | 64.71 | 64.75 | 63.56 | 64.286 | 2400 | 63.8445 | down | down | correct |
| UFO.US | Procure ETF Trust II | 20251009 | 0 | 40.48 | 40.62 | 40.044 | 40.29 | 108600 | 40.1968 | down | down | correct |
| USIG.US | iShares Broad USD Investment Grade Corporate Bond ETF | 20251009 | 0 | 52.04 | 52.0599 | 51.97 | 52.01 | 2090609 | 51.0139 | down | down | correct |
| USMC.US | Principal U.S. Mega | 20251009 | 0 | 68.59 | 68.63 | 68.34 | 68.5674 | 41454 | 68.4283 | down | down | correct |
| USOI.US | Credit Suisse X | 20251009 | 0 | 51 | 51.268 | 50.36 | 50.577 | 56700 | 47.2557 | down | down | correct |
| USXF.US | iShares ESG Advanced MSCI USA ETF | 20251009 | 0 | 58.38 | 58.38 | 57.98 | 58.075 | 57800 | 57.8942 | down | down | correct |
| VCIT.US | Vanguard Intermediate | 20251009 | 0 | 83.88 | 83.89 | 83.74 | 83.77 | 10746070 | 82.1661 | down | down | correct |
| VCLT.US | Vanguard Long | 20251009 | 0 | 77.39 | 77.42 | 77.15 | 77.26 | 3971813 | 75.5809 | down | down | correct |
| VCSH.US | Vanguard Scottsdale Funds | 20251009 | 0 | 79.71 | 79.73 | 79.68 | 79.7 | 3094422 | 78.2596 | down | down | correct |
| VGIT.US | Vanguard Intermediate | 20251009 | 0 | 59.93 | 59.94 | 59.8978 | 59.93 | 2430542 | 59.0045 | |||
| VGLT.US | Vanguard Scottsdale Funds | 20251009 | 0 | 56.73 | 56.8 | 56.635 | 56.73 | 1044391 | 55.7064 | |||
| VGSH.US | Vanguard Short | 20251009 | 0 | 58.73 | 58.73 | 58.71 | 58.73 | 1900098 | 57.8193 | |||
| VIGI.US | Vanguard International Dividend Appreciation Index Fund ETF Shares | 20251009 | 0 | 90.87 | 90.87 | 90.06 | 90.24 | 257231 | 89.7146 | down | down | correct |
| VMBS.US | Vanguard Mortgage | 20251009 | 0 | 46.96 | 46.975 | 46.85 | 46.85 | 5926181 | 46.0452 | down | down | correct |
| VNQI.US | Vanguard Global ex | 20251009 | 0 | 47.4 | 47.41 | 46.975 | 47.08 | 234582 | 44.9435 | down | down | correct |
| VONE.US | Vanguard Russell 1000 Index Fund ETF Shares | 20251009 | 0 | 306.1 | 306.1 | 303.9185 | 304.5181 | 57210 | 303.6591 | down | down | correct |
| VONG.US | Vanguard Scottsdale Funds | 20251009 | 0 | 122.33 | 122.33 | 121.58 | 122.13 | 1283588 | 121.9919 | down | down | correct |
| VONV.US | Vanguard Scottsdale Funds | 20251009 | 0 | 90.02 | 90.18 | 89.23 | 89.42 | 402022 | 88.9448 | down | down | correct |
| VPN.US | Global X Funds | 20251009 | 0 | 21.6298 | 21.6298 | 21.32 | 21.59 | 413086 | 21.452 | down | down | correct |
| VRIG.US | Invesco Actively Managed Exchange | 20251009 | 0 | 25.12 | 25.13 | 25.12 | 25.13 | 221072 | 24.6361 | up | up | correct |
| VSDA.US | VictoryShares Dividend Accelerator ETF | 20251009 | 0 | 53.37 | 53.37 | 52.92 | 52.9959 | 5525 | 52.5526 | down | down | correct |
| VSMV.US | VictoryShares US Multi | 20251009 | 0 | 54.06 | 54.1999 | 53.63 | 53.6881 | 5309 | 53.4689 | down | down | correct |
| VTC.US | Vanguard Scottsdale Funds | 20251009 | 0 | 78.12 | 78.17 | 78.0284 | 78.0981 | 47242 | 76.5595 | down | down | correct |
| VTHR.US | Vanguard Russell 3000 Index Fund ETF Shares | 20251009 | 0 | 297.38 | 297.58 | 295.64 | 296.2466 | 15967 | 295.369 | down | down | correct |
| VTIP.US | Vanguard Malvern Funds | 20251009 | 0 | 50.05 | 50.06 | 50.03 | 50.03 | 1181146 | 49.3203 | down | down | correct |
| VTWG.US | Vanguard Russell 2000 Growth Index Fund ETF Shares | 20251009 | 0 | 239.33 | 239.33 | 237.87 | 238.6823 | 7522 | 238.0224 | down | down | correct |
| VTWO.US | Vanguard Russell 2000 Index Fund ETF Shares | 20251009 | 0 | 99.55 | 99.93 | 98.64 | 99.08 | 1610086 | 98.6877 | down | down | correct |
| VTWV.US | Vanguard Russell 2000 Value Index Fund ETF Shares | 20251009 | 0 | 157.97 | 157.97 | 156.13 | 156.4913 | 10216 | 155.6766 | down | down | correct |
| VWOB.US | Vanguard Emerging Markets Government Bond Index Fund ETF Shares | 20251009 | 0 | 66.84 | 66.84 | 66.71 | 66.82 | 335845 | 65.2498 | down | down | correct |
| VXUS.US | Vanguard Total International Stock Index Fund ETF Shares | 20251009 | 0 | 74.59 | 74.6083 | 73.71 | 73.88 | 4771720 | 72.5475 | down | down | correct |
| VYMI.US | Vanguard International High Dividend Yield Index Fund ETF Shares | 20251009 | 0 | 85.08 | 85.1 | 84.13 | 84.32 | 819428 | 83.4366 | down | down | correct |
| WCBR.US | WisdomTree Trust | 20251009 | 0 | 32.31 | 32.495 | 32.06 | 32.45 | 12400 | 32.45 | up | up | correct |
| WOOD.US | iShares Global Timber & Forestry ETF | 20251009 | 0 | 71.3 | 71.3 | 70.25 | 70.535 | 5620 | 69.497 | down | up | incorrect |
| XT.US | iShares Exponential Technologies ETF | 20251009 | 0 | 74.35 | 74.35 | 73.8 | 74.0109 | 142833 | 68.7392 | down | up | incorrect |
| YLCO.US | Global X YieldCo & Renewable Energy Income ETF | 20251009 | 0 | 33.63 | 33.63 | 33.37 | 33.37 | 955 | 32.9965 | down | up | incorrect |
| YLDE.US | ClearBridge Dividend Strategy ESG ETF | 20251009 | 0 | 54.75 | 54.75 | 54.06 | 54.095 | 110513 | 52.5037 | down | up | incorrect |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.