CollectAI
close-nasdaq_etfs
2025/10/21
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AADR.US | AdvisorShares Dorsey Wright ADR ETF | 20251021 | 0 | 86.72 | 86.72 | 83 | 83.6 | 4385 | 83.4965 | down | down | correct |
| AAXJ.US | iShares MSCI All Country Asia ex Japan ETF | 20251021 | 0 | 93.76 | 93.8 | 93.3 | 93.31 | 298590 | 92.1644 | down | up | incorrect |
| ACWI.US | iShares Trust | 20251021 | 0 | 139.63 | 140.025 | 138.41 | 139.61 | 1417441 | 138.3941 | down | up | incorrect |
| ACWX.US | iShares MSCI ACWI ex U.S. ETF | 20251021 | 0 | 66.21 | 66.22 | 65.95 | 65.96 | 536418 | 64.9328 | down | up | incorrect |
| AGNG.US | Global X Aging Population ETF | 20251021 | 0 | 34.27 | 34.27 | 34.06 | 34.207 | 13200 | 34.0451 | down | up | incorrect |
| AGZD.US | WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund | 20251021 | 0 | 22.545 | 22.545 | 22.475 | 22.485 | 13385 | 22.1112 | down | up | incorrect |
| AIA.US | iShares Trust | 20251021 | 0 | 97.33 | 97.36 | 96.62 | 96.62 | 94994 | 94.9649 | down | up | incorrect |
| AIQ.US | Global X Artificial Intelligence & Technology ETF | 20251021 | 0 | 51.12 | 51.29 | 50.83 | 51.02 | 1365800 | 50.9753 | down | up | incorrect |
| AIRR.US | First Trust Exchange | 20251021 | 0 | 97.54 | 98.364 | 96.52 | 98.13 | 307433 | 98.1034 | up | down | incorrect |
| ALTY.US | Global X Funds | 20251021 | 0 | 11.93 | 11.95 | 11.905 | 11.92 | 13499 | 11.5479 | down | up | incorrect |
| ANGL.US | VanEck Vectors ETF Trust | 20251021 | 0 | 29.59 | 29.59 | 29.5 | 29.5 | 1578688 | 28.7409 | down | up | incorrect |
| AQWA.US | Global X Funds | 20251021 | 0 | 19.76 | 19.888 | 19.725 | 19.845 | 7600 | 19.6672 | up | up | correct |
| ASET.US | FlexShares Real Assets Allocation Index Fund | 20251021 | 0 | 34.2675 | 34.2675 | 34.2675 | 34.2675 | 0 | 34.2675 | |||
| BBH.US | VanEck Vectors Biotech ETF | 20251021 | 0 | 178.54 | 179.32 | 178.54 | 179.258 | 3532 | 178.3644 | up | up | correct |
| BGRN.US | iShares Trust | 20251021 | 0 | 48.43 | 48.49 | 48.43 | 48.4412 | 14907 | 47.5971 | up | up | correct |
| BIB.US | ProShares Ultra Nasdaq Biotechnology | 20251021 | 0 | 69.23 | 69.23 | 67.62 | 68.0248 | 8338 | 67.9138 | down | down | correct |
| BIS.US | ProShares UltraShort Nasdaq Biotechnology | 20251021 | 0 | 11.29 | 11.47 | 11.29 | 11.44 | 3398 | 11.3126 | up | up | correct |
| BJK.US | VanEck Vectors Gaming ETF | 20251021 | 0 | 41.4 | 41.75 | 41.37 | 41.7293 | 3325 | 40.3771 | up | up | correct |
| BKCH.US | Global X Blockchain ETF | 20251021 | 0 | 110.04 | 110.33 | 103.72 | 105.23 | 103100 | 103.3247 | down | down | correct |
| BLCN.US | Siren ETF Trust | 20251021 | 0 | 28.35 | 29.48 | 28 | 28.85 | 14100 | 28.0219 | up | up | correct |
| BND.US | Vanguard Bond Index Funds | 20251021 | 0 | 75.095 | 75.15 | 75.05 | 75.07 | 6179948 | 73.8679 | down | down | correct |
| BNDW.US | Vanguard Total World Bond ETF | 20251021 | 0 | 70.28 | 70.35 | 70.27 | 70.2883 | 121551 | 68.7526 | up | up | correct |
| BNDX.US | Vanguard Total International Bond Index Fund ETF Shares | 20251021 | 0 | 49.89 | 49.9 | 49.87 | 49.88 | 3498183 | 48.4795 | down | down | correct |
| BOTZ.US | Global X Robotics & Artificial Intelligence ETF | 20251021 | 0 | 36.82 | 37.1 | 36.48 | 36.88 | 515064 | 36.7214 | up | up | correct |
| BSCP.US | Invesco BulletShares 2025 Corporate Bond ETF | 20251021 | 0 | 20.66 | 20.67 | 20.66 | 20.665 | 726150 | 20.5638 | up | up | correct |
| BSCQ.US | Invesco BulletShares 2026 Corporate Bond ETF | 20251021 | 0 | 19.54 | 19.55 | 19.54 | 19.54 | 581310 | 19.2735 | |||
| BSCR.US | Invesco BulletShares 2027 Corporate Bond ETF | 20251021 | 0 | 19.74 | 19.74 | 19.72 | 19.72 | 804305 | 19.4426 | down | down | correct |
| BSCS.US | Invesco BulletShares 2028 Corporate Bond ETF | 20251021 | 0 | 20.61 | 20.61 | 20.59 | 20.595 | 424207 | 20.2982 | down | down | correct |
| BSCT.US | Invesco BulletShares 2029 Corporate Bond ETF | 20251021 | 0 | 18.89 | 18.89 | 18.87 | 18.87 | 609900 | 18.5953 | down | down | correct |
| BSCU.US | Invesco BulletShares 2030 Corporate Bond ETF | 20251021 | 0 | 17 | 17 | 16.97 | 16.97 | 308800 | 16.72 | down | down | correct |
| BSCV.US | Invesco BulletShares 2031 Corporate Bond ETF | 20251021 | 0 | 16.8 | 16.8 | 16.77 | 16.775 | 427200 | 16.5249 | down | down | correct |
| BSJP.US | Invesco BulletShares 2025 High Yield Corporate Bond ETF | 20251021 | 0 | 23.03 | 23.04 | 23.03 | 23.03 | 92835 | 22.9335 | |||
| BSJQ.US | Invesco BulletShares 2026 High Yield Corporate Bond ETF | 20251021 | 0 | 23.35 | 23.38 | 23.35 | 23.365 | 124884 | 22.9354 | up | up | correct |
| BSJR.US | Invesco BulletShares 2027 High Yield Corporate Bond ETF | 20251021 | 0 | 22.66 | 22.68 | 22.64 | 22.64 | 99400 | 22.2203 | down | down | correct |
| BSJS.US | Invesco BulletShares 2028 High Yield Corporate Bond ETF | 20251021 | 0 | 22 | 22 | 21.96 | 21.98 | 71500 | 21.5376 | down | down | correct |
| BSJT.US | Invesco BulletShares 2029 High Yield Corporate Bond ETF | 20251021 | 0 | 21.52 | 21.529 | 21.42 | 21.45 | 88100 | 20.9897 | down | down | correct |
| BSMP.US | Invesco Exchange | 20251021 | 0 | 24.52 | 24.52 | 24.485 | 24.505 | 31662 | 24.4477 | down | down | correct |
| BSMQ.US | Invesco Exchange | 20251021 | 0 | 23.57 | 23.6 | 23.57 | 23.585 | 119500 | 23.3747 | up | up | correct |
| BSMR.US | Invesco Exchange | 20251021 | 0 | 23.68 | 23.68 | 23.64 | 23.665 | 71100 | 23.4573 | down | down | correct |
| BSMS.US | Invesco Exchange | 20251021 | 0 | 23.485 | 23.485 | 23.36 | 23.37 | 169300 | 23.1584 | down | down | correct |
| BSMT.US | Invesco Exchange | 20251021 | 0 | 23.16 | 23.16 | 23.04 | 23.05 | 154600 | 22.851 | down | down | correct |
| BSMU.US | Invesco BulletShares 2030 Municipal Bond ETF | 20251021 | 0 | 22.03 | 22.03 | 21.99 | 22.015 | 55900 | 21.822 | down | down | correct |
| BSMV.US | Invesco BulletShares 2031 Municipal Bond ETF | 20251021 | 0 | 21.16 | 21.165 | 21.14 | 21.15 | 104700 | 20.9547 | down | down | correct |
| BUG.US | Global X Funds | 20251021 | 0 | 34.87 | 35.5 | 34.79 | 35.39 | 143065 | 35.3763 | up | up | correct |
| CARZ.US | First Trust NASDAQ Global Auto Index Fund | 20251021 | 0 | 76.95 | 76.95 | 76.411 | 76.411 | 723 | 75.3755 | down | down | correct |
| CATH.US | Global X S&P 500 Catholic Values ETF | 20251021 | 0 | 81.57 | 81.6916 | 81.36 | 81.5939 | 11658 | 81.1994 | up | up | correct |
| CDC.US | Victory Portfolios II | 20251021 | 0 | 66.54 | 66.66 | 66.32 | 66.4861 | 18760 | 65.7765 | down | down | correct |
| CDL.US | Victory Portfolios II | 20251021 | 0 | 69.52 | 69.535 | 69.31 | 69.3728 | 9153 | 68.637 | down | down | correct |
| CEFA.US | Global X S&P Catholic Values Developed ex | 20251021 | 0 | 36.71 | 36.71 | 36.6857 | 36.6857 | 256 | 36.0386 | down | down | correct |
| CFA.US | VictoryShares US 500 Volatility Wtd ETF | 20251021 | 0 | 90.45 | 91.0287 | 90.45 | 90.9872 | 4002 | 90.6259 | up | up | correct |
| CFO.US | Victory Portfolios II | 20251021 | 0 | 73.33 | 73.845 | 73.33 | 73.7462 | 5731 | 73.4519 | up | up | correct |
| CIBR.US | First Trust Exchange | 20251021 | 0 | 76.38 | 77.14 | 76.16 | 77.06 | 614089 | 76.8484 | up | up | correct |
| CIL.US | Victory Portfolios II | 20251021 | 0 | 51.9375 | 52.02 | 51.8389 | 51.8389 | 8773 | 51.7142 | down | down | correct |
| CLOU.US | Global X Funds | 20251021 | 0 | 23.45 | 23.89 | 23.41 | 23.81 | 70000 | 23.81 | up | up | correct |
| COMT.US | iShares GSCI Commodity Dynamic Roll Strategy ETF | 20251021 | 0 | 26.34 | 26.45 | 26.1852 | 26.355 | 98448 | 24.4381 | up | up | correct |
| CSB.US | VictoryShares US Small Cap High Div Volatility Wtd ETF | 20251021 | 0 | 57.96 | 58.3718 | 57.9138 | 58.1913 | 11149 | 57.5928 | up | up | correct |
| CTEC.US | Global X Funds | 20251021 | 0 | 56.14 | 56.5701 | 55.9 | 56.0978 | 2913 | 55.8089 | down | up | incorrect |
| CXSE.US | WisdomTree Trust | 20251021 | 0 | 42.26 | 42.26 | 42 | 42.01 | 30600 | 41.6741 | down | up | incorrect |
| DALI.US | First Trust Dorsey Wright DALI 1 ETF | 20251021 | 0 | 28.41 | 28.5916 | 28.41 | 28.5916 | 3271 | 28.5574 | up | down | incorrect |
| DAPP.US | VanEck Vectors ETF Trust | 20251021 | 0 | 25.14 | 25.22 | 24.13 | 24.36 | 377800 | 24.36 | down | up | incorrect |
| DAX.US | Global X DAX Germany ETF | 20251021 | 0 | 44.89 | 45.04 | 44.73 | 44.8893 | 33715 | 44.8056 | down | up | incorrect |
| DDI.US | DoubleDown Interactive Co. Ltd. American Depository Shares | 20251021 | 0 | 8.91 | 9 | 8.81 | 8.83 | 42941 | 8.83 | down | up | incorrect |
| DDIV.US | First Trust Dorsey Wright Momentum & Dividend ETF | 20251021 | 0 | 39.725 | 39.75 | 39.5994 | 39.5994 | 2761 | 39.3338 | down | up | incorrect |
| DEMZ.US | Democratic Large Cap Core ETF | 20251021 | 0 | 42.64 | 42.829 | 42.64 | 42.81 | 1500 | 42.4007 | up | down | incorrect |
| DGRE.US | WisdomTree Emerging Markets Quality Dividend Growth Fund | 20251021 | 0 | 29.93 | 29.93 | 29.61 | 29.699 | 29800 | 29.6132 | down | up | incorrect |
| DGRS.US | WisdomTree Trust | 20251021 | 0 | 49.94 | 50.3373 | 49.94 | 50.1965 | 21622 | 49.8473 | up | down | incorrect |
| DGRW.US | WisdomTree U.S. Quality Dividend Growth Fund | 20251021 | 0 | 89.13 | 89.3318 | 88.92 | 89.21 | 994914 | 88.7783 | up | down | incorrect |
| DMXF.US | iShares ESG Advanced MSCI EAFE Index ETF | 20251021 | 0 | 77.19 | 77.57 | 77.19 | 77.362 | 23800 | 74.8655 | up | down | incorrect |
| DRIV.US | Global X Funds | 20251021 | 0 | 29.25 | 29.33 | 29.03 | 29.16 | 27828 | 29.0192 | down | up | incorrect |
| DVLU.US | First Trust Dorsey Wright Momentum & Value ETF | 20251021 | 0 | 34.09 | 34.1416 | 34.09 | 34.1416 | 1168 | 34.0612 | up | up | correct |
| DVOL.US | First Trust Exchange | 20251021 | 0 | 35.03 | 35.13 | 35 | 35.01 | 6700 | 34.9099 | down | down | correct |
| DVY.US | iShares Trust | 20251021 | 0 | 141.18 | 141.78 | 140.88 | 141.34 | 177415 | 139.7586 | up | up | correct |
| DWAS.US | Invesco DWA SmallCap Momentum ETF | 20251021 | 0 | 95.35 | 95.35 | 94.35 | 94.51 | 18900 | 94.51 | down | down | correct |
| DWAW.US | AdvisorShares Trust | 20251021 | 0 | 43.64 | 43.752 | 43.64 | 43.752 | 1800 | 43.42 | up | up | correct |
| DWSH.US | AdvisorShares Dorsey Wright Short ETF | 20251021 | 0 | 6.835 | 6.84 | 6.73 | 6.76 | 123599 | 6.3564 | down | down | correct |
| DWUS.US | AdvisorShares Trust | 20251021 | 0 | 54.487 | 54.487 | 54.487 | 54.487 | 200 | 54.471 | |||
| DXJS.US | WisdomTree Trust | 20251021 | 0 | 42.68 | 42.71 | 42.4585 | 42.5907 | 5426 | 42.3688 | down | down | correct |
| EBIZ.US | Global X Funds | 20251021 | 0 | 34.11 | 34.1428 | 33.94 | 34.1428 | 3089 | 34.0718 | up | up | correct |
| ECOW.US | Pacer Emerging Markets Cash Cows 100 ETF | 20251021 | 0 | 24.18 | 24.31 | 24.15 | 24.224 | 231100 | 23.3995 | up | up | correct |
| EEMA.US | iShares MSCI Emerging Markets Asia ETF | 20251021 | 0 | 94.7 | 94.7 | 94.08 | 94.08 | 37009 | 92.8488 | down | down | correct |
| EFAS.US | Global X MSCI SuperDividend EAFE ETF | 20251021 | 0 | 18.51 | 18.54 | 18.4975 | 18.525 | 6013 | 18.0911 | up | up | correct |
| EMB.US | iShares J.P. Morgan USD Emerging Markets Bond ETF | 20251021 | 0 | 96.41 | 96.505 | 96.26 | 96.28 | 4754065 | 94.3183 | down | down | correct |
| EMCB.US | WisdomTree Emerging Markets Corporate Bond Fund | 20251021 | 0 | 67.12 | 67.45 | 66.9424 | 67.145 | 3852 | 65.6998 | up | up | correct |
| EMIF.US | iShares Emerging Markets Infrastructure ETF | 20251021 | 0 | 25.6 | 25.61 | 25.5952 | 25.5952 | 655 | 24.8311 | down | down | correct |
| EMXC.US | iShares MSCI Emerging Markets ex China ETF | 20251021 | 0 | 70.9 | 70.9499 | 70.57 | 70.58 | 823910 | 69.2614 | down | down | correct |
| EMXF.US | iShares Trust | 20251021 | 0 | 46.36 | 46.44 | 46.36 | 46.394 | 800 | 45.3358 | up | up | correct |
| ENZL.US | iShares MSCI New Zealand ETF | 20251021 | 0 | 45.57 | 45.57 | 45.01 | 45.325 | 2241 | 44.7553 | down | down | correct |
| EQRR.US | ProShares Equities for Rising Rates ETF | 20251021 | 0 | 62.4869 | 62.4869 | 62.4869 | 62.4869 | 89 | 62.2763 | |||
| ESGD.US | iShares ESG Aware MSCI EAFE ETF | 20251021 | 0 | 94.36 | 94.58 | 94.16 | 94.16 | 178582 | 92.4053 | down | down | correct |
| ESGE.US | iShares ESG Aware MSCI EM ETF | 20251021 | 0 | 44.18 | 44.22 | 43.98 | 43.98 | 273054 | 43.2452 | down | down | correct |
| ESGU.US | iShares ESG Aware MSCI USA ETF | 20251021 | 0 | 146.82 | 147.33 | 146.59 | 146.94 | 606185 | 146.4906 | up | up | correct |
| ESMV.US | iShares ESG MSCI USA Min Vol Factor ETF | 20251021 | 0 | 29.162 | 29.162 | 29.162 | 29.162 | 200 | 29.0363 | |||
| ESPO.US | VanEck Vectors Video Gaming and eSports ETF | 20251021 | 0 | 116.79 | 117.12 | 116.5 | 116.54 | 24477 | 115.1156 | down | down | correct |
| EUFN.US | iShares MSCI Europe Financials ETF | 20251021 | 0 | 33.15 | 33.3082 | 33.08 | 33.08 | 710438 | 32.6127 | down | down | correct |
| EWJV.US | iShares Trust | 20251021 | 0 | 39.34 | 39.44 | 39.222 | 39.37 | 62800 | 37.7313 | up | up | correct |
| EWZS.US | iShares MSCI Brazil Small | 20251021 | 0 | 13.3 | 13.4679 | 13.27 | 13.35 | 76053 | 12.9844 | up | up | correct |
| FAAR.US | First Trust Exchange | 20251021 | 0 | 29.94 | 30.095 | 29.8646 | 30.0558 | 11077 | 27.3805 | up | up | correct |
| FAB.US | First Trust Exchange | 20251021 | 0 | 87.165 | 87.165 | 86.97 | 87.046 | 2061 | 86.5546 | down | down | correct |
| FAD.US | First Trust Multi Cap Growth AlphaDEX Fund | 20251021 | 0 | 163.43 | 163.43 | 161.9661 | 162.8456 | 4257 | 162.8368 | down | down | correct |
| FALN.US | iShares Fallen Angels USD Bond ETF | 20251021 | 0 | 27.6 | 27.615 | 27.55 | 27.57 | 1271557 | 26.8356 | down | down | correct |
| FCA.US | First Trust Exchange | 20251021 | 0 | 28.25 | 28.7 | 28.24 | 28.58 | 3600 | 28.4491 | up | up | correct |
| FCAL.US | First Trust Exchange | 20251021 | 0 | 49.32 | 49.349 | 49.17 | 49.31 | 30715 | 48.6306 | down | down | correct |
| FCEF.US | First Trust CEF Income Opportunity ETF | 20251021 | 0 | 22.74 | 22.77 | 22.705 | 22.735 | 11349 | 22.2101 | down | down | correct |
| FCVT.US | First Trust SSI Strategic Convertible Securities ETF | 20251021 | 0 | 44.24 | 44.24 | 43.76 | 43.8846 | 9293 | 43.6517 | down | down | correct |
| FDIV.US | First Trust Strategic Income ETF | 20251021 | 0 | 26.73 | 26.973 | 26.73 | 26.9619 | 3988 | 26.7593 | up | up | correct |
| FDNI.US | First Trust Dow Jones International Internet ETF | 20251021 | 0 | 38.51 | 38.51 | 37.5 | 37.5573 | 10185 | 37.1486 | down | down | correct |
| FDT.US | First Trust Exchange | 20251021 | 0 | 75.57 | 75.57 | 74.68 | 74.8096 | 40571 | 73.7774 | down | down | correct |
| FDTS.US | First Trust Developed Markets ex | 20251021 | 0 | 55.25 | 55.25 | 55.1798 | 55.1798 | 372 | 54.5783 | down | down | correct |
| FEM.US | First Trust Emerging Markets AlphaDEX Fund | 20251021 | 0 | 26.53 | 26.53 | 26.38 | 26.42 | 31400 | 26.2161 | down | down | correct |
| FEMB.US | First Trust Emerging Markets Local Currency Bond ETF | 20251021 | 0 | 29.42 | 29.45 | 29.13 | 29.28 | 66637 | 28.581 | down | down | correct |
| FEMS.US | First Trust Exchange | 20251021 | 0 | 42.47 | 42.49 | 41.92 | 42.16 | 7316 | 41.5221 | down | down | correct |
| FEP.US | First Trust Europe AlphaDEX Fund | 20251021 | 0 | 50.56 | 50.56 | 50.35 | 50.4 | 24600 | 49.8841 | down | down | correct |
| FEUZ.US | First Trust Exchange | 20251021 | 0 | 58.21 | 58.21 | 57.8501 | 57.8997 | 2717 | 57.4401 | down | down | correct |
| FEX.US | First Trust Large Cap Core AlphaDEX Fund | 20251021 | 0 | 116.44 | 117.1267 | 116.44 | 116.9346 | 23642 | 116.5389 | up | up | correct |
| FGM.US | First Trust Germany AlphaDEX Fund | 20251021 | 0 | 57.98 | 57.99 | 57.7632 | 57.7964 | 1280 | 57.7599 | down | down | correct |
| FICS.US | First Trust International Developed Cap Strength ETF | 20251021 | 0 | 38.86 | 38.95 | 38.819 | 38.819 | 50900 | 38.7856 | down | down | correct |
| FID.US | First Trust S&P International Dividend Aristocrats ETF | 20251021 | 0 | 19.83 | 19.89 | 19.79 | 19.842 | 14002 | 19.5487 | up | up | correct |
| FINX.US | Global X FinTech ETF | 20251021 | 0 | 34.08 | 34.55 | 34.03 | 34.31 | 22388 | 34.1153 | up | up | correct |
| FIXD.US | First Trust Exchange | 20251021 | 0 | 44.88 | 44.89 | 44.825 | 44.85 | 389859 | 43.9503 | down | down | correct |
| FJP.US | First Trust Japan AlphaDEX Fund | 20251021 | 0 | 65.25 | 65.7 | 64.93 | 65.35 | 5600 | 64.088 | up | up | correct |
| FKU.US | First Trust United Kingdom AlphaDEX Fund | 20251021 | 0 | 47.76 | 47.85 | 47.69 | 47.7 | 800 | 47.258 | down | down | correct |
| FLN.US | First Trust Latin America AlphaDEX Fund | 20251021 | 0 | 20.8177 | 20.888 | 20.725 | 20.825 | 11799 | 20.5428 | up | up | correct |
| FMB.US | First Trust Managed Municipal ETF | 20251021 | 0 | 51.21 | 51.2177 | 51.15 | 51.1599 | 177078 | 50.4182 | down | down | correct |
| FMHI.US | First Trust Exchange | 20251021 | 0 | 48.17 | 48.17 | 47.88 | 48.06 | 111679 | 47.2111 | down | down | correct |
| FNK.US | First Trust Mid Cap Value AlphaDEX Fund | 20251021 | 0 | 54.5 | 55.1134 | 54.5 | 54.935 | 38163 | 54.6593 | up | up | correct |
| FNX.US | First Trust Mid Cap Core AlphaDEX Fund | 20251021 | 0 | 125.58 | 126.4299 | 125.58 | 125.8974 | 11280 | 125.5201 | up | up | correct |
| FNY.US | First Trust Mid Cap Growth AlphaDEX Fund | 20251021 | 0 | 93.01 | 93.27 | 92.42 | 92.77 | 43100 | 92.77 | down | down | correct |
| FPA.US | First Trust Asia Pacific Ex | 20251021 | 0 | 38.28 | 38.28 | 37.9175 | 37.9175 | 301 | 36.93 | down | down | correct |
| FPXE.US | First Trust IPOX Europe Equity Opportunities ETF | 20251021 | 0 | 31.48 | 31.5 | 31.31 | 31.322 | 5234 | 31.2223 | down | down | correct |
| FPXI.US | First Trust International Equity Opportunities ETF | 20251021 | 0 | 59.65 | 60.04 | 59.5 | 59.7989 | 21336 | 59.7311 | up | up | correct |
| FSZ.US | First Trust Switzerland AlphaDEX Fund | 20251021 | 0 | 76.69 | 76.83 | 76.69 | 76.76 | 1900 | 76.482 | up | up | correct |
| FTA.US | First Trust Large Cap Value AlphaDEX Fund | 20251021 | 0 | 82.9 | 83.5814 | 82.9 | 83.4637 | 20425 | 82.9634 | up | up | correct |
| FTAG.US | First Trust Exchange | 20251021 | 0 | 25.6 | 25.725 | 25.6 | 25.6208 | 695 | 25.5557 | up | up | correct |
| FTC.US | First Trust Large Cap Growth AlphaDEX Fund | 20251021 | 0 | 161.03 | 161.49 | 160.77 | 161.0847 | 36507 | 161.0523 | up | up | correct |
| FTCS.US | First Trust Capital Strength ETF | 20251021 | 0 | 93.12 | 94 | 93.12 | 93.7991 | 204193 | 93.5365 | up | up | correct |
| FTGC.US | First Trust Global Tactical Commodity Strategy Fund | 20251021 | 0 | 25.99 | 25.99 | 25.785 | 25.91 | 360643 | 22.3441 | down | down | correct |
| FTHI.US | First Trust BuyWrite Income ETF | 20251021 | 0 | 23.68 | 23.68 | 23.585 | 23.62 | 464196 | 22.7486 | down | down | correct |
| FTRI.US | First Trust Exchange | 20251021 | 0 | 15.19 | 15.2 | 15 | 15.0496 | 16221 | 14.9412 | down | down | correct |
| FTSL.US | First Trust Senior Loan Fund | 20251021 | 0 | 45.67 | 45.6932 | 45.505 | 45.62 | 183154 | 44.433 | down | down | correct |
| FTSM.US | First Trust Enhanced Short Maturity ETF | 20251021 | 0 | 60.09 | 60.1 | 60.08 | 60.08 | 546465 | 59.0809 | down | down | correct |
| FTXG.US | First Trust Nasdaq Food & Beverage ETF | 20251021 | 0 | 21.89 | 21.89 | 21.7 | 21.7226 | 16947 | 21.5262 | down | down | correct |
| FTXH.US | First Trust Nasdaq Pharmaceuticals ETF | 20251021 | 0 | 29.35 | 29.4799 | 29.25 | 29.4675 | 5148 | 29.3506 | up | up | correct |
| FTXL.US | First Trust Nasdaq Semiconductor ETF | 20251021 | 0 | 120.51 | 120.997 | 119.7 | 120.5172 | 10415 | 120.4098 | up | up | correct |
| FTXN.US | First Trust Nasdaq Oil & Gas ETF | 20251021 | 0 | 27.12 | 27.195 | 26.8859 | 27.048 | 24528 | 26.8442 | down | down | correct |
| FTXO.US | First Trust Nasdaq Bank ETF | 20251021 | 0 | 34.25 | 34.405 | 34.1774 | 34.2046 | 25706 | 34.0006 | down | down | correct |
| FTXR.US | First Trust Nasdaq Transportation ETF | 20251021 | 0 | 36.0672 | 36.0672 | 36.0672 | 36.0672 | 314 | 35.912 | |||
| FV.US | First Trust Dorsey Wright Focus 5 ETF | 20251021 | 0 | 62.24 | 62.57 | 62.0767 | 62.4659 | 84435 | 62.3325 | up | up | correct |
| FVC.US | First Trust Dorsey Wright Dynamic Focus 5 ETF | 20251021 | 0 | 36.2001 | 36.34 | 36.1312 | 36.265 | 10811 | 35.947 | up | up | correct |
| FYC.US | First Trust Small Cap Growth AlphaDEX Fund | 20251021 | 0 | 95 | 95.6 | 94.3 | 95.03 | 27700 | 95.03 | up | up | correct |
| FYT.US | First Trust Small Cap Value AlphaDEX Fund | 20251021 | 0 | 55.01 | 55.6189 | 55.01 | 55.4253 | 2722 | 55.1204 | up | up | correct |
| FYX.US | First Trust Exchange | 20251021 | 0 | 110.36 | 111.31 | 110.36 | 110.8852 | 8422 | 110.5359 | up | up | correct |
| GLDI.US | Credit Suisse X | 20251021 | 0 | 173.5 | 173.5 | 170 | 170.815 | 15300 | 156.0947 | down | down | correct |
| GNMA.US | iShares GNMA Bond ETF | 20251021 | 0 | 45.05 | 45.05 | 44.7406 | 44.8 | 8739 | 44.03 | down | down | correct |
| GNOM.US | Global X Genomics & Biotechnology ETF | 20251021 | 0 | 44.5099 | 44.654 | 44.13 | 44.1958 | 11268 | 43.6359 | down | down | correct |
| GRID.US | First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund | 20251021 | 0 | 154.86 | 155.13 | 153.94 | 154.56 | 218844 | 154.2242 | down | down | correct |
| GXTG.US | Global X Funds | 20251021 | 0 | 27.97 | 27.97 | 27.28 | 27.3197 | 9673 | 27.0151 | down | down | correct |
| HERD.US | Pacer Cash Cows Fund of Funds ETF | 20251021 | 0 | 42.5 | 42.728 | 42.5 | 42.728 | 1200 | 41.6109 | up | up | correct |
| HERO.US | Global X Funds | 20251021 | 0 | 33.09 | 33.425 | 32.91 | 33.412 | 20500 | 33.0425 | up | up | correct |
| HLAL.US | Wahed FTSE USA Shariah ETF | 20251021 | 0 | 60.56 | 60.696 | 60.46 | 60.58 | 51600 | 60.5055 | up | up | correct |
| HNDL.US | Strategy Shares | 20251021 | 0 | 22.36 | 22.45 | 22.36 | 22.39 | 26000 | 21.8728 | up | up | correct |
| HYDR.US | Global X Hydrogen ETF | 20251021 | 0 | 42.63 | 42.63 | 40 | 40.661 | 72100 | 39.5105 | down | down | correct |
| HYLS.US | First Trust Tactical High Yield ETF | 20251021 | 0 | 41.9 | 42.0599 | 41.81 | 41.81 | 149239 | 40.6932 | down | down | correct |
| HYXF.US | iShares ESG Advanced High Yield Corporate Bond ETF | 20251021 | 0 | 47.44 | 47.479 | 47.31 | 47.345 | 19100 | 46.1799 | down | down | correct |
| HYZD.US | WisdomTree Interest Rate Hedged High Yield Bond Fund | 20251021 | 0 | 22.52 | 22.52 | 22.3801 | 22.4688 | 82381 | 21.9291 | down | down | correct |
| IBB.US | iShares Biotechnology ETF | 20251021 | 0 | 156.4 | 157.1893 | 155.175 | 156.03 | 2281414 | 155.8614 | down | down | correct |
| IBBQ.US | Invesco Nasdaq Biotechnology ETF | 20251021 | 0 | 26.15 | 26.2 | 26 | 26.02 | 13000 | 25.9373 | down | down | correct |
| IBTA.US | iShares Trust | 20251021 | 0 | 32.38 | 33.25 | 32.38 | 32.61 | 327100 | 32.61 | up | up | correct |
| IBTF.US | iShares Trust | 20251021 | 0 | 23.33 | 23.34 | 23.33 | 23.335 | 261200 | 23.1799 | up | up | correct |
| IBTG.US | iShares Trust | 20251021 | 0 | 22.93 | 22.94 | 22.93 | 22.94 | 225400 | 22.5682 | up | up | correct |
| IBTH.US | iShares Trust | 20251021 | 0 | 22.55 | 22.55 | 22.54 | 22.54 | 1685600 | 22.191 | down | down | correct |
| IBTI.US | iShares Trust | 20251021 | 0 | 22.46 | 22.47 | 22.45 | 22.47 | 1260400 | 22.1284 | up | up | correct |
| IBTJ.US | iShares Trust | 20251021 | 0 | 22.06 | 22.08 | 22.06 | 22.06 | 1688800 | 21.7297 | |||
| IBTK.US | iShares iBonds Dec 2030 Term Treasury ETF | 20251021 | 0 | 20 | 20.0158 | 20 | 20.005 | 111846 | 19.7045 | up | up | correct |
| IBTL.US | iShares iBonds Dec 2031 Term Treasury ETF | 20251021 | 0 | 20.74 | 20.76 | 20.735 | 20.745 | 340300 | 20.4202 | up | up | correct |
| ICLN.US | iShares Global Clean Energy ETF | 20251021 | 0 | 16.58 | 16.61 | 16.265 | 16.34 | 4319788 | 16.2136 | down | down | correct |
| IEF.US | iShares 7 | 20251021 | 0 | 97.69 | 97.77 | 97.63 | 97.7 | 7641969 | 96.1985 | up | up | correct |
| IEI.US | iShares 3 | 20251021 | 0 | 120.37 | 120.42 | 120.3142 | 120.36 | 1623743 | 118.5791 | down | down | correct |
| IEUS.US | iShares MSCI Europe Small | 20251021 | 0 | 67.425 | 67.425 | 67.0992 | 67.224 | 2480 | 66.4191 | down | down | correct |
| IFGL.US | iShares International Developed Real Estate ETF | 20251021 | 0 | 23.18 | 23.24 | 23.14 | 23.2146 | 3567 | 22.8989 | up | up | correct |
| IFV.US | First Trust Dorsey Wright International Focus 5 ETF | 20251021 | 0 | 24.1864 | 24.4488 | 24.1601 | 24.17 | 15020 | 24.0224 | down | down | correct |
| IGF.US | iShares Trust | 20251021 | 0 | 62.01 | 62.01 | 61.36 | 61.43 | 435855 | 60.4474 | down | down | correct |
| IGIB.US | iShares 5 | 20251021 | 0 | 54.51 | 54.537 | 54.43 | 54.43 | 1775755 | 53.3741 | down | down | correct |
| IGOV.US | iShares International Treasury Bond ETF | 20251021 | 0 | 42.7 | 42.7 | 42.52 | 42.53 | 217983 | 41.9381 | down | down | correct |
| IGSB.US | iShares 1 | 20251021 | 0 | 53.17 | 53.17 | 53.13 | 53.14 | 3287668 | 52.1485 | down | down | correct |
| IHYF.US | Invesco High Yield Bond Factor ETF | 20251021 | 0 | 22.66 | 22.66 | 22.63 | 22.64 | 8989 | 22.1418 | down | down | correct |
| IJT.US | iShares S&P Small | 20251021 | 0 | 142.24 | 143.25 | 141.835 | 142.83 | 63124 | 142.4165 | up | up | correct |
| IMCV.US | iShares Morningstar Mid | 20251021 | 0 | 79.94 | 80.46 | 79.76 | 80.27 | 12200 | 79.7511 | up | up | correct |
| INDY.US | iShares India 50 ETF | 20251021 | 0 | 53.48 | 53.49 | 53.2995 | 53.32 | 53761 | 49.2455 | down | down | correct |
| INFR.US | Legg Mason Global Infrastructure ETF | 20251021 | 0 | 27.635 | 27.635 | 27.566 | 27.566 | 100 | 27.0898 | down | down | correct |
| IPKW.US | Invesco International BuyBack Achievers ETF | 20251021 | 0 | 51.58 | 51.6586 | 51.3616 | 51.4065 | 35377 | 50.7267 | down | down | correct |
| ISHG.US | iShares 1 | 20251021 | 0 | 76.09 | 76.0949 | 75.5 | 75.55 | 126065 | 74.4646 | down | down | correct |
| ISTB.US | iShares Core 1 | 20251021 | 0 | 48.98 | 48.99 | 48.95 | 48.96 | 435966 | 48.1159 | down | down | correct |
| IUS.US | Invesco RAFI Strategic US ETF | 20251021 | 0 | 55.59 | 55.94 | 55.59 | 55.8548 | 35285 | 55.6486 | up | up | correct |
| IUSB.US | iShares Core Total USD Bond Market ETF | 20251021 | 0 | 47.14 | 47.17 | 47.1 | 47.1 | 2876460 | 46.2937 | down | down | correct |
| IUSG.US | iShares Core S&P U.S. Growth ETF | 20251021 | 0 | 165.31 | 165.68 | 164.86 | 165.19 | 323766 | 164.9291 | down | down | correct |
| IUSV.US | iShares Core S&P U.S. Value ETF | 20251021 | 0 | 100.9 | 101.4111 | 100.9 | 101.14 | 490723 | 100.6004 | up | up | correct |
| IXUS.US | iShares Core MSCI Total International Stock ETF | 20251021 | 0 | 83.82 | 83.84 | 83.4899 | 83.5 | 1003367 | 81.9604 | down | down | correct |
| JKI.US | iShares Morningstar Mid | 20251021 | 0 | 79.94 | 80.4582 | 79.76 | 80.271 | 12211 | 80.271 | up | up | correct |
| JOET.US | Virtus ETF Trust II | 20251021 | 0 | 42.42 | 42.617 | 42.32 | 42.48 | 26700 | 42.2062 | up | up | correct |
| JSML.US | Janus Henderson Small Cap Growth Alpha ETF | 20251021 | 0 | 75.89 | 75.89 | 74.9068 | 75.5754 | 12473 | 75.4488 | down | down | correct |
| KBWB.US | Invesco Exchange | 20251021 | 0 | 75.87 | 76.38 | 75.59 | 75.6 | 2441461 | 75.2064 | down | down | correct |
| KBWD.US | Invesco KBW High Dividend Yield Financial ETF | 20251021 | 0 | 13.35 | 13.43 | 13.3291 | 13.41 | 168426 | 12.8494 | up | up | correct |
| KBWP.US | Invesco KBW Property & Casualty Insurance ETF | 20251021 | 0 | 117.35 | 118.91 | 117.1801 | 118.46 | 23583 | 117.8983 | up | up | correct |
| KBWR.US | Invesco KBW Regional Banking ETF | 20251021 | 0 | 58.33 | 58.3411 | 57.904 | 58.3411 | 1901 | 57.9343 | up | up | correct |
| KBWY.US | Invesco KBW Premium Yield Equity REIT ETF | 20251021 | 0 | 15.46 | 15.56 | 15.3844 | 15.4 | 91595 | 14.9217 | down | down | correct |
| KRMA.US | Global X Conscious Companies ETF | 20251021 | 0 | 43.49 | 43.79 | 43.49 | 43.782 | 1806375 | 42.8369 | up | up | correct |
| KROP.US | Global X Funds | 20251021 | 0 | 31.21 | 31.465 | 31.2 | 31.465 | 5206 | 30.8446 | up | up | correct |
| LDEM.US | iShares ESG MSCI EM Leaders ETF | 20251021 | 0 | 59.61 | 59.67 | 59.561 | 59.561 | 600 | 58.2671 | down | down | correct |
| LDSF.US | First Trust Exchange | 20251021 | 0 | 19.12 | 19.18 | 19.12 | 19.154 | 66900 | 18.7931 | up | up | correct |
| LEGR.US | First Trust Exchange | 20251021 | 0 | 57.63 | 57.84 | 57.493 | 57.6095 | 6991 | 57.3554 | down | down | correct |
| LMBS.US | First Trust Low Duration Opportunities ETF | 20251021 | 0 | 50.04 | 50.04 | 49.95 | 49.95 | 541193 | 49.1086 | down | down | correct |
| LRGE.US | ClearBridge Large Cap Growth ESG ETF | 20251021 | 0 | 83.9002 | 84.4 | 83.9002 | 84.267 | 5599 | 84.162 | up | up | correct |
| LVHD.US | Legg Mason Low Volatility High Dividend ETF | 20251021 | 0 | 41.425 | 41.5097 | 41.26 | 41.32 | 24988 | 40.526 | down | down | correct |
| MBB.US | iShares Trust | 20251021 | 0 | 96.11 | 96.198 | 96.025 | 96.12 | 2832251 | 94.4424 | up | up | correct |
| MCHI.US | iShares MSCI China ETF | 20251021 | 0 | 63.755 | 63.76 | 63.365 | 63.44 | 2064625 | 62.674 | down | down | correct |
| MDIV.US | First Trust Multi | 20251021 | 0 | 15.81 | 15.81 | 15.715 | 15.7346 | 42790 | 15.345 | down | down | correct |
| MILN.US | Global X Millennials Consumer ETF | 20251021 | 0 | 49.0684 | 49.45 | 49.0684 | 49.4122 | 8768 | 49.3086 | up | up | correct |
| NFTY.US | First Trust Exchange | 20251021 | 0 | 59.75 | 59.89 | 59.4 | 59.5 | 101900 | 58.7619 | down | down | correct |
| NXTG.US | First Trust Exchange | 20251021 | 0 | 108.37 | 109.03 | 108.15 | 108.346 | 12888 | 107.8152 | down | up | incorrect |
| ONEQ.US | Fidelity Nasdaq Composite Index ETF | 20251021 | 0 | 90.32 | 90.49 | 90.02 | 90.31 | 195142 | 90.1635 | down | up | incorrect |
| PDBC.US | Invesco Optimum Yield Diversified Commodity Strategy No K | 20251021 | 0 | 13.23 | 13.25 | 13.105 | 13.19 | 9938956 | 12.6971 | down | up | incorrect |
| PDP.US | Invesco DWA Momentum ETF | 20251021 | 0 | 119.25 | 119.4 | 118.79 | 119.04 | 12200 | 119.04 | down | up | incorrect |
| PEY.US | Invesco High Yield Equity Dividend Achievers ETF | 20251021 | 0 | 21.01 | 21.1525 | 20.97 | 21.06 | 302330 | 20.7324 | up | down | incorrect |
| PEZ.US | Invesco DWA Consumer Cyclicals Momentum ETF | 20251021 | 0 | 100.12 | 100.12 | 100.12 | 100.12 | 600 | 100.12 | |||
| PFF.US | iShares Preferred and Income Securities ETF | 20251021 | 0 | 31.68 | 31.75 | 31.595 | 31.63 | 2736876 | 31.0071 | down | up | incorrect |
| PFI.US | Invesco DWA Financial Momentum ETF | 20251021 | 0 | 56.76 | 56.905 | 56.7522 | 56.7522 | 858 | 56.6291 | down | up | incorrect |
| PFM.US | Invesco Dividend Achievers ETF | 20251021 | 0 | 50.97 | 51.2243 | 50.97 | 51.0312 | 10853 | 50.8486 | up | down | incorrect |
| PGJ.US | Invesco Golden Dragon China ETF | 20251021 | 0 | 32.04 | 32.04 | 31.805 | 31.84 | 10052 | 31.62 | down | up | incorrect |
| PHO.US | Invesco Water Resources ETF | 20251021 | 0 | 74.08 | 74.89 | 74.08 | 74.61 | 95123 | 74.5231 | up | up | correct |
| PID.US | Invesco International Dividend Achievers ETF | 20251021 | 0 | 21.42 | 21.47 | 21.3901 | 21.4527 | 28639 | 21.3366 | up | up | correct |
| PIE.US | Invesco DWA Emerging Markets Momentum ETF | 20251021 | 0 | 23.77 | 23.81 | 23.69 | 23.7379 | 14654 | 23.5037 | down | down | correct |
| PIO.US | Invesco Global Water ETF | 20251021 | 0 | 45.68 | 45.97 | 45.67 | 45.9078 | 5460 | 45.8672 | up | up | correct |
| PIZ.US | Invesco DWA Developed Markets Momentum ETF | 20251021 | 0 | 47.48 | 47.48 | 47.0301 | 47.1579 | 23662 | 46.9619 | down | up | incorrect |
| PKW.US | Invesco BuyBack Achievers ETF | 20251021 | 0 | 131.77 | 132.8085 | 131.58 | 132.3414 | 19435 | 132.0738 | up | down | incorrect |
| PNQI.US | Invesco NASDAQ Internet ETF | 20251021 | 0 | 55.83 | 56.06 | 55.75 | 55.99 | 41800 | 55.99 | up | down | incorrect |
| PPH.US | VanEck Vectors ETF Trust | 20251021 | 0 | 92.41 | 92.54 | 91.85 | 92.1 | 117080 | 91.8257 | down | up | incorrect |
| PRFZ.US | Invesco FTSE RAFI US 1500 Small | 20251021 | 0 | 45.78 | 46.0999 | 45.5951 | 45.94 | 56308 | 45.8281 | up | down | incorrect |
| PRN.US | Invesco DWA Industrials Momentum ETF | 20251021 | 0 | 177.16 | 178.25 | 177.16 | 178.16 | 2900 | 178.16 | up | down | incorrect |
| PSC.US | Principal Exchange | 20251021 | 0 | 57.22 | 57.22 | 56.65 | 56.95 | 2927306 | 56.8719 | down | up | incorrect |
| PSCC.US | Invesco S&P SmallCap Consumer Staples ETF | 20251021 | 0 | 32.63 | 32.87 | 32.63 | 32.8306 | 7209 | 32.6856 | up | down | incorrect |
| PSCD.US | Invesco S&P SmallCap Consumer Discretionary ETF | 20251021 | 0 | 109.2 | 111.7002 | 109.2 | 111.7002 | 208 | 111.403 | up | down | incorrect |
| PSCE.US | Invesco S&P SmallCap Energy ETF | 20251021 | 0 | 42.08 | 42.08 | 41.2481 | 41.2481 | 5099 | 40.9634 | down | down | correct |
| PSCF.US | Invesco S&P SmallCap Financials ETF | 20251021 | 0 | 56.04 | 56.04 | 56.0128 | 56.0128 | 366 | 55.733 | down | down | correct |
| PSCH.US | Invesco S&P SmallCap Health Care ETF | 20251021 | 0 | 43 | 43 | 42.87 | 42.98 | 2600 | 42.98 | down | down | correct |
| PSCI.US | Invesco S&P SmallCap Industrials ETF | 20251021 | 0 | 150.295 | 151.5775 | 150.295 | 151.5775 | 821 | 149.8379 | up | up | correct |
| PSCM.US | Invesco S&P SmallCap Materials ETF | 20251021 | 0 | 77.8 | 77.8 | 77.6494 | 77.6494 | 491 | 77.385 | down | down | correct |
| PSCT.US | Invesco S&P SmallCap Information Technology ETF | 20251021 | 0 | 56.37 | 56.62 | 55.9 | 56.29 | 11100 | 56.29 | down | down | correct |
| PSCU.US | Invesco S&P SmallCap Utilities & Communication Services ETF | 20251021 | 0 | 58.73 | 58.9229 | 58.73 | 58.9229 | 156 | 58.6856 | up | up | correct |
| PSET.US | Principal Exchange | 20251021 | 0 | 77.0108 | 77.1493 | 77 | 77.0519 | 4778 | 76.9147 | up | up | correct |
| PSL.US | Invesco Exchange | 20251021 | 0 | 109.6246 | 109.89 | 109.6246 | 109.7249 | 1707 | 109.4716 | up | up | correct |
| PTF.US | Invesco Exchange | 20251021 | 0 | 78.37 | 78.88 | 76.87 | 77.24 | 6600 | 77.24 | down | down | correct |
| PTH.US | Invesco DWA Healthcare Momentum ETF | 20251021 | 0 | 47.31 | 47.37 | 46.69 | 46.7019 | 5372 | 45.3231 | down | down | correct |
| PUI.US | Invesco DWA Utilities Momentum ETF | 20251021 | 0 | 48.03 | 48.03 | 47.03 | 47.1074 | 4991 | 46.8378 | down | down | correct |
| PXI.US | Invesco DWA Energy Momentum ETF | 20251021 | 0 | 46.27 | 46.3119 | 46.07 | 46.184 | 2377 | 45.9482 | down | down | correct |
| PY.US | Principal Exchange | 20251021 | 0 | 51.63 | 51.93 | 51.63 | 51.8554 | 335383 | 51.5797 | up | up | correct |
| PYZ.US | Invesco DWA Basic Materials Momentum ETF | 20251021 | 0 | 107.0594 | 107.0594 | 107.0594 | 107.0594 | 401 | 106.9113 | |||
| QABA.US | First Trust NASDAQ ABA Community Bank Index Fund | 20251021 | 0 | 53.965 | 54.38 | 53.965 | 54.2858 | 4786 | 53.8412 | up | up | correct |
| QAT.US | iShares MSCI Qatar ETF | 20251021 | 0 | 19.08 | 19.097 | 19.08 | 19.09 | 13500 | 18.862 | up | up | correct |
| QCLN.US | First Trust NASDAQ Clean Edge Green Energy Index Fund | 20251021 | 0 | 46.33 | 46.385 | 45.24 | 45.51 | 92522 | 45.467 | down | down | correct |
| QCLR.US | Global X NASDAQ 100® Collar 95 | 20251021 | 0 | 32.586 | 32.586 | 32.586 | 32.586 | 100 | 28.4374 | |||
| QQEW.US | First Trust NASDAQ | 20251021 | 0 | 143.26 | 144.4 | 143.21 | 144.2 | 29045 | 144.013 | up | up | correct |
| QQJG.US | Invesco ESG NASDAQ Next Gen 100 ETF | 20251021 | 0 | 26.9789 | 26.9789 | 26.9789 | 26.9789 | 0 | 23.7413 | |||
| QQMG.US | Invesco ESG NASDAQ 100 ETF | 20251021 | 0 | 42.18 | 42.22 | 42.02 | 42.163 | 5500 | 42.1184 | down | down | correct |
| QQQ.US | Invesco QQQ Trust Series 1 | 20251021 | 0 | 611.64 | 612.7213 | 609.32 | 611.38 | 44538160 | 610.5932 | down | down | correct |
| QQQA.US | ProShares Trust | 20251021 | 0 | 48.75 | 49.02 | 48.75 | 48.96 | 2100 | 48.9571 | up | up | correct |
| QQQJ.US | Invesco NASDAQ Next Gen 100 ETF | 20251021 | 0 | 36.03 | 36.2665 | 35.92 | 36.16 | 77848 | 36.0962 | up | up | correct |
| QQQM.US | Invesco NASDAQ 100 ETF | 20251021 | 0 | 251.79 | 252.23 | 250.86 | 251.69 | 3034531 | 251.3701 | down | down | correct |
| QQXT.US | First Trust NASDAQ | 20251021 | 0 | 99.42 | 100.07 | 99.42 | 100 | 7500 | 99.3078 | up | up | correct |
| QRMI.US | Global X NASDAQ 100® Risk Managed Income ETF | 20251021 | 0 | 16.04 | 16.04 | 15.924 | 16.015 | 2300 | 15.3821 | down | down | correct |
| QTEC.US | First Trust Exchange | 20251021 | 0 | 236.9 | 238.14 | 235.46 | 237.38 | 98000 | 237.38 | up | up | correct |
| QTR.US | Global X NASDAQ 100 Tail Risk ETF | 20251021 | 0 | 36.095 | 36.095 | 36.095 | 36.095 | 100 | 30.5001 | |||
| QYLD.US | Global X NASDAQ 100 Covered Call ETF | 20251021 | 0 | 17.25 | 17.28 | 17.23 | 17.27 | 6335339 | 16.5899 | up | up | correct |
| QYLG.US | Global X Funds | 20251021 | 0 | 29.79 | 29.81 | 29.64 | 29.77 | 31800 | 26.3441 | down | down | correct |
| RDVY.US | First Trust Rising Dividend Achievers ETF | 20251021 | 0 | 66.83 | 67.4301 | 66.79 | 67.31 | 1047923 | 67.1195 | up | up | correct |
| REIT.US | ALPS Active REIT ETF | 20251021 | 0 | 27.07 | 27.16 | 27.02 | 27.088 | 5600 | 26.8765 | up | up | correct |
| RFDI.US | First Trust RiverFront Dynamic Developed International ETF | 20251021 | 0 | 76.85 | 76.85 | 76.71 | 76.8064 | 2691 | 75.8579 | down | down | correct |
| RFEM.US | First Trust RiverFront Dynamic Emerging Markets ETF | 20251021 | 0 | 77.65 | 77.65 | 77.3598 | 77.3598 | 764 | 76.7295 | down | down | correct |
| RFEU.US | First Trust RiverFront Dynamic Europe ETF | 20251021 | 0 | 72.2791 | 72.2791 | 72.2791 | 72.2791 | 93 | 71.6216 | |||
| RING.US | iShares MSCI Global Gold Miners ETF | 20251021 | 0 | 63.83 | 64.14 | 61.56 | 61.86 | 1945179 | 61.5397 | down | down | correct |
| RNDV.US | First Trust US Equity Dividend Select ETF | 20251021 | 0 | 35.63 | 35.8889 | 35.63 | 35.8216 | 6152 | 35.8216 | up | up | correct |
| RNEM.US | First Trust Exchange | 20251021 | 0 | 54.93 | 54.93 | 54.7534 | 54.7534 | 1394 | 54.4256 | down | down | correct |
| RNMC.US | First Trust Mid Cap US Equity Select ETF | 20251021 | 0 | 36.15 | 36.4989 | 36.15 | 36.3754 | 5019 | 36.3754 | up | up | correct |
| RNRG.US | Global X Renewable Energy Producers ETF | 20251021 | 0 | 33.355 | 33.355 | 33.1795 | 33.2491 | 1190 | 32.8769 | down | down | correct |
| RNSC.US | First Trust Small Cap US Equity Select ETF | 20251021 | 0 | 31.3284 | 31.3284 | 31.24 | 31.3266 | 1484 | 31.3266 | down | down | correct |
| ROBT.US | First Trust Exchange | 20251021 | 0 | 55.11 | 55.681 | 54.78 | 55.298 | 67000 | 55.298 | up | up | correct |
| RTH.US | VanEck Vectors ETF Trust | 20251021 | 0 | 248.45 | 250.81 | 248.45 | 250.6917 | 11026 | 248.2918 | up | up | correct |
| SARK.US | Tuttle Capital Short Innovation ETF | 20251021 | 0 | 27.5 | 27.82 | 27.365 | 27.75 | 661031 | 26.9453 | up | up | correct |
| SCZ.US | iShares MSCI EAFE Small | 20251021 | 0 | 76.42 | 76.6 | 76.19 | 76.26 | 455698 | 74.7992 | down | down | correct |
| SDG.US | iShares MSCI Global Impact ETF | 20251021 | 0 | 83.62 | 83.68 | 83.3977 | 83.4451 | 3800 | 82.6086 | down | down | correct |
| SDVY.US | First Trust Exchange | 20251021 | 0 | 37.46 | 37.845 | 37.35 | 37.72 | 1374466 | 37.595 | up | up | correct |
| SHV.US | iShares Short Treasury Bond ETF | 20251021 | 0 | 110.39 | 110.39 | 110.38 | 110.38 | 2139971 | 108.6661 | down | down | correct |
| SHY.US | iShares Trust | 20251021 | 0 | 83.12 | 83.13 | 83.1 | 83.12 | 4726847 | 81.887 | |||
| SKOR.US | FlexShares Credit | 20251021 | 0 | 49.4536 | 49.49 | 49.43 | 49.4345 | 38425 | 48.5071 | down | down | correct |
| SKYU.US | ProShares Ultra Cloud Computing | 20251021 | 0 | 40.875 | 40.875 | 40.875 | 40.875 | 100 | 40.7445 | |||
| SKYY.US | First Trust Exchange | 20251021 | 0 | 134.2 | 136.12 | 133.9 | 135.64 | 129200 | 135.64 | up | up | correct |
| SLQD.US | iShares Trust | 20251021 | 0 | 50.92 | 50.92 | 50.87 | 50.885 | 274496 | 49.9859 | down | down | correct |
| SLVO.US | Credit Suisse X | 20251021 | 0 | 95.98 | 95.98 | 90.4 | 90.93 | 69400 | 73.7721 | down | down | correct |
| SMH.US | VanEck Vectors Semiconductor ETF | 20251021 | 0 | 347.06 | 347.1 | 343.16 | 345.3 | 4391800 | 344.2289 | down | up | incorrect |
| SNSR.US | Global X Internet of Things ETF | 20251021 | 0 | 39.41 | 39.696 | 39.36 | 39.54 | 16919 | 39.3811 | up | down | incorrect |
| SOCL.US | Global X Funds | 20251021 | 0 | 58.13 | 58.4355 | 58.13 | 58.2705 | 20719 | 58.1357 | up | down | incorrect |
| SOXQ.US | Invesco PHLX Semiconductor ETF | 20251021 | 0 | 54.13 | 54.13 | 53.46 | 53.82 | 220200 | 53.76 | down | up | incorrect |
| SOXX.US | iShares Semiconductor ETF | 20251021 | 0 | 292.5 | 292.7 | 289.22 | 291.33 | 3965200 | 290.9038 | down | up | incorrect |
| SPC.US | CrossingBridge Pre | 20251021 | 0 | 21.85 | 21.87 | 21.85 | 21.85 | 1873 | 19.138 | |||
| SPRX.US | Spear Alpha ETF | 20251021 | 0 | 40.08 | 40.2 | 39.49 | 39.77 | 63400 | 39.77 | down | up | incorrect |
| SQLV.US | Legg Mason ETF Investment Trust | 20251021 | 0 | 42.04 | 42.3855 | 42.04 | 42.3855 | 979 | 42.2433 | up | down | incorrect |
| SQQQ.US | ProShares Trust | 20251021 | 0 | 14.34 | 14.5 | 14.26 | 14.35 | 17699380 | 70.1435 | up | down | incorrect |
| SRET.US | Global X SuperDividend REIT ETF | 20251021 | 0 | 21.73 | 21.84 | 21.65 | 21.67 | 45065 | 20.9576 | down | up | incorrect |
| SUSB.US | iShares ESG 1 | 20251021 | 0 | 25.38 | 25.38 | 25.35 | 25.36 | 141579 | 24.8889 | down | up | incorrect |
| SUSC.US | iShares ESG USD Corporate Bond ETF | 20251021 | 0 | 23.8 | 23.81 | 23.76 | 23.765 | 142985 | 23.3327 | down | up | incorrect |
| SUSL.US | iShares ESG MSCI USA Leaders ETF | 20251021 | 0 | 117.97 | 118.26 | 117.76 | 118.11 | 24400 | 117.7633 | up | down | incorrect |
| TDIV.US | First Trust NASDAQ Technology Dividend Index Fund | 20251021 | 0 | 99.84 | 100.1995 | 99.461 | 99.77 | 69500 | 99.2814 | down | up | incorrect |
| TLT.US | iShares 20+ Year Treasury Bond ETF | 20251021 | 0 | 91.99 | 92.19 | 91.91 | 92 | 24514300 | 90.3414 | up | down | incorrect |
| TQQQ.US | ProShares UltraPro QQQ | 20251021 | 0 | 107.9 | 108.48 | 106.67 | 107.77 | 79811400 | 53.8008 | down | up | incorrect |
| TUR.US | iShares Inc. | 20251021 | 0 | 32.8 | 32.94 | 32.67 | 32.72 | 73080 | 32.3871 | down | down | correct |
| UAE.US | iShares MSCI UAE ETF | 20251021 | 0 | 19.56 | 19.63 | 19.52 | 19.58 | 413200 | 19.3901 | up | up | correct |
| UCRD.US | VictoryShares ESG Corporate Bond ETF | 20251021 | 0 | 21.985 | 21.985 | 21.985 | 21.985 | 100 | 21.698 | |||
| UCYB.US | ProShares Ultra Nasdaq Cybersecurity | 20251021 | 0 | 61.61 | 62.6 | 61.61 | 62.6 | 1200 | 62.1701 | up | up | correct |
| UFO.US | Procure ETF Trust II | 20251021 | 0 | 38.67 | 39.03 | 38.25 | 38.39 | 64000 | 38.3012 | down | down | correct |
| USIG.US | iShares Broad USD Investment Grade Corporate Bond ETF | 20251021 | 0 | 52.66 | 52.7 | 52.59 | 52.6 | 1214186 | 51.5926 | down | up | incorrect |
| USMC.US | Principal U.S. Mega | 20251021 | 0 | 68.44 | 68.52 | 68.3 | 68.3 | 3044121 | 68.1615 | down | up | incorrect |
| USOI.US | Credit Suisse X | 20251021 | 0 | 47.58 | 48.15 | 47.25 | 47.79 | 45800 | 44.6517 | up | down | incorrect |
| USXF.US | iShares ESG Advanced MSCI USA ETF | 20251021 | 0 | 57.46 | 57.77 | 57.3 | 57.6 | 32900 | 57.4207 | up | down | incorrect |
| VCIT.US | Vanguard Intermediate | 20251021 | 0 | 84.78 | 84.8 | 84.65 | 84.65 | 10751830 | 83.0292 | down | up | incorrect |
| VCLT.US | Vanguard Long | 20251021 | 0 | 79.1 | 79.175 | 78.855 | 78.88 | 4838759 | 77.1657 | down | up | incorrect |
| VCSH.US | Vanguard Scottsdale Funds | 20251021 | 0 | 80.12 | 80.14 | 80.08 | 80.08 | 3086186 | 78.6327 | down | up | incorrect |
| VGIT.US | Vanguard Intermediate | 20251021 | 0 | 60.53 | 60.5699 | 60.51 | 60.54 | 2730854 | 59.6051 | up | down | incorrect |
| VGLT.US | Vanguard Scottsdale Funds | 20251021 | 0 | 58.34 | 58.44 | 58.2899 | 58.34 | 1232202 | 57.2874 | |||
| VGSH.US | Vanguard Short | 20251021 | 0 | 58.95 | 58.96 | 58.93 | 58.93 | 2045100 | 58.0162 | down | up | incorrect |
| VIGI.US | Vanguard International Dividend Appreciation Index Fund ETF Shares | 20251021 | 0 | 90.98 | 91.22 | 90.86 | 90.9269 | 218855 | 90.3975 | down | up | incorrect |
| VMBS.US | Vanguard Mortgage | 20251021 | 0 | 47.42 | 47.4565 | 47.3733 | 47.43 | 2156025 | 46.6152 | up | down | incorrect |
| VNQI.US | Vanguard Global ex | 20251021 | 0 | 47.85 | 47.89 | 47.71 | 47.79 | 129561 | 45.6213 | down | up | incorrect |
| VONE.US | Vanguard Russell 1000 Index Fund ETF Shares | 20251021 | 0 | 304.8 | 305.65 | 304.4349 | 305.0634 | 53452 | 304.2028 | up | up | correct |
| VONG.US | Vanguard Scottsdale Funds | 20251021 | 0 | 121.73 | 121.82 | 121.24 | 121.56 | 1144321 | 121.4225 | down | down | correct |
| VONV.US | Vanguard Scottsdale Funds | 20251021 | 0 | 89.88 | 90.29 | 89.8 | 90.0719 | 519123 | 89.5933 | up | up | correct |
| VPN.US | Global X Funds | 20251021 | 0 | 22.18 | 22.18 | 21.7 | 21.82 | 632232 | 21.6805 | down | down | correct |
| VRIG.US | Invesco Actively Managed Exchange | 20251021 | 0 | 25.07 | 25.07 | 25.06 | 25.06 | 309117 | 24.6669 | down | down | correct |
| VSDA.US | VictoryShares Dividend Accelerator ETF | 20251021 | 0 | 53.24 | 53.39 | 53.24 | 53.292 | 2713 | 52.8462 | up | up | correct |
| VSMV.US | VictoryShares US Multi | 20251021 | 0 | 54.01 | 54.14 | 53.9081 | 54.0412 | 13120 | 53.8205 | up | up | correct |
| VTC.US | Vanguard Scottsdale Funds | 20251021 | 0 | 79.15 | 79.15 | 78.9945 | 79.0031 | 46574 | 77.4466 | down | down | correct |
| VTHR.US | Vanguard Russell 3000 Index Fund ETF Shares | 20251021 | 0 | 296.81 | 297.3684 | 296.28 | 296.71 | 18345 | 295.831 | down | down | correct |
| VTIP.US | Vanguard Malvern Funds | 20251021 | 0 | 50.18 | 50.2 | 50.17 | 50.19 | 1618466 | 49.478 | up | up | correct |
| VTWG.US | Vanguard Russell 2000 Growth Index Fund ETF Shares | 20251021 | 0 | 240.04 | 241.459 | 238.655 | 240.1817 | 13685 | 239.5176 | up | up | correct |
| VTWO.US | Vanguard Russell 2000 Index Fund ETF Shares | 20251021 | 0 | 100.02 | 100.39 | 99.24 | 99.85 | 1539372 | 99.4546 | down | down | correct |
| VTWV.US | Vanguard Russell 2000 Value Index Fund ETF Shares | 20251021 | 0 | 158.02 | 158.8251 | 157.655 | 158.054 | 12991 | 157.2312 | up | up | correct |
| VWOB.US | Vanguard Emerging Markets Government Bond Index Fund ETF Shares | 20251021 | 0 | 67.75 | 67.8099 | 67.66 | 67.66 | 458883 | 66.0701 | down | down | correct |
| VXUS.US | Vanguard Total International Stock Index Fund ETF Shares | 20251021 | 0 | 74.48 | 74.515 | 74.205 | 74.22 | 3818582 | 72.8813 | down | down | correct |
| VYMI.US | Vanguard International High Dividend Yield Index Fund ETF Shares | 20251021 | 0 | 85.06 | 85.095 | 84.8 | 84.8209 | 787313 | 83.9323 | down | down | correct |
| WCBR.US | WisdomTree Trust | 20251021 | 0 | 32.03 | 32.29 | 32.03 | 32.275 | 9500 | 32.275 | up | up | correct |
| WOOD.US | iShares Global Timber & Forestry ETF | 20251021 | 0 | 70.21 | 71.02 | 70.21 | 70.505 | 19811 | 69.4674 | up | up | correct |
| XT.US | iShares Exponential Technologies ETF | 20251021 | 0 | 73.79 | 74.11 | 73.54 | 73.84 | 157806 | 68.5805 | up | up | correct |
| YLCO.US | Global X YieldCo & Renewable Energy Income ETF | 20251021 | 0 | 33.355 | 33.355 | 33.1795 | 33.2491 | 1190 | 32.8769 | down | down | correct |
| YLDE.US | ClearBridge Dividend Strategy ESG ETF | 20251021 | 0 | 54.55 | 54.6299 | 54.44 | 54.52 | 13613 | 52.9162 | down | down | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.