CollectAI

close-nasdaq_etfs

2025/11/11

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20251111 0 86.78 86.78 86.305 86.305 2469 86.1982 down down correct
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20251111 0 94.87 95.225 94.695 94.99 771977 93.8237 up up correct
ACWI.US iShares Trust 20251111 0 141.37 142.18 141.34 142.05 1579165 140.8128 up up correct
ACWX.US iShares MSCI ACWI ex U.S. ETF 20251111 0 66.97 67.23 66.89 67.13 595929 66.0846 up up correct
AGNG.US Global X Aging Population ETF 20251111 0 34.66 35.198 34.66 35.135 7700 34.9687 up down incorrect
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20251111 0 22.43 22.485 22.41 22.425 8559 22.1455 down down correct
AIA.US iShares Trust 20251111 0 98.96 99.46 98.79 99.1 112491 97.4024 up up correct
AIQ.US Global X Artificial Intelligence & Technology ETF 20251111 0 51.78 51.93 51.325 51.64 2072400 51.5948 down down correct
AIRR.US First Trust Exchange 20251111 0 98.28 98.455 97.225 97.78 285129 97.7535 down down correct
ALTY.US Global X Funds 20251111 0 11.99 11.99 11.9505 11.9802 11004 11.6804 down down correct
ANGL.US VanEck Vectors ETF Trust 20251111 0 29.39 29.43 29.39 29.41 379405 28.8113 up down incorrect
AQWA.US Global X Funds 20251111 0 19.51 19.6 19.462 19.56 25000 19.3848 up down incorrect
BBH.US VanEck Vectors Biotech ETF 20251111 0 182.92 187.36 182.92 187.0584 7872 186.1259 up up correct
BGRN.US iShares Trust 20251111 0 48.0608 48.15 48.0401 48.1166 15729 47.4456 up up correct
BIB.US ProShares Ultra Nasdaq Biotechnology 20251111 0 71.86 75.64 71.56 75.4043 30293 75.2813 up up correct
BIS.US ProShares UltraShort Nasdaq Biotechnology 20251111 0 10.75 10.76 10.21 10.2457 4205 10.1316 down down correct
BJK.US VanEck Vectors Gaming ETF 20251111 0 41.68 42.255 41.68 42.255 859 40.8858 up up correct
BKCH.US Global X Blockchain ETF 20251111 0 93.15 93.15 88.3 89.13 69200 87.5162 down down correct
BLCN.US Siren ETF Trust 20251111 0 26.27 26.94 26.08 26.557 2200 25.7948 up up correct
BND.US Vanguard Bond Index Funds 20251111 0 74.46 74.53 74.42 74.52 5229393 73.567 up up correct
BNDW.US Vanguard Total World Bond ETF 20251111 0 69.83 69.915 69.83 69.9051 75068 68.5658 up up correct
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20251111 0 49.68 49.71 49.67 49.71 2360380 48.4201 up down incorrect
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20251111 0 36.43 36.43 36.1 36.29 406530 36.134 down up incorrect
BSCP.US Invesco BulletShares 2025 Corporate Bond ETF 20251111 0 20.71 20.72 20.69 20.71 5736756 20.6086
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20251111 0 19.58 19.6 19.58 19.6 532497 19.3327 up up correct
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20251111 0 19.77 19.77 19.74 19.74 471937 19.4623 down down correct
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20251111 0 20.59 20.61 20.5803 20.59 2023765 20.2933
BSCT.US Invesco BulletShares 2029 Corporate Bond ETF 20251111 0 18.84 18.86 18.83 18.85 579000 18.5756 up up correct
BSCU.US Invesco BulletShares 2030 Corporate Bond ETF 20251111 0 16.88 16.95 16.88 16.94 2331600 16.6905 up up correct
BSCV.US Invesco BulletShares 2031 Corporate Bond ETF 20251111 0 16.73 16.73 16.7 16.725 232200 16.4756 down down correct
BSJP.US Invesco BulletShares 2025 High Yield Corporate Bond ETF 20251111 0 23.08 23.09 23.08 23.085 117676 22.9882 up up correct
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20251111 0 23.41 23.41 23.4 23.405 115671 22.9747 down down correct
BSJR.US Invesco BulletShares 2027 High Yield Corporate Bond ETF 20251111 0 22.7 22.7 22.67 22.685 134800 22.2644 down down correct
BSJS.US Invesco BulletShares 2028 High Yield Corporate Bond ETF 20251111 0 22.04 22.04 21.979 22.015 60200 21.5719 down down correct
BSJT.US Invesco BulletShares 2029 High Yield Corporate Bond ETF 20251111 0 21.55 21.58 21.52 21.55 192100 21.0875
BSMP.US Invesco Exchange 20251111 0 24.5342 24.5399 24.52 24.535 517280 24.4776 up up correct
BSMQ.US Invesco Exchange 20251111 0 23.68 23.68 23.65 23.65 31800 23.4391 down down correct
BSMR.US Invesco Exchange 20251111 0 23.63 23.66 23.63 23.635 33500 23.4276 up up correct
BSMS.US Invesco Exchange 20251111 0 23.43 23.46 23.41 23.45 185100 23.2377 up up correct
BSMT.US Invesco Exchange 20251111 0 23.13 23.17 23.09 23.15 42600 22.9501 up up correct
BSMU.US Invesco BulletShares 2030 Municipal Bond ETF 20251111 0 22.06 22.07 22.031 22.06 183600 21.8666
BSMV.US Invesco BulletShares 2031 Municipal Bond ETF 20251111 0 21.16 21.19 21.155 21.185 8800 20.9893 up up correct
BUG.US Global X Funds 20251111 0 33.86 34.08 33.7 34 243577 33.9868 up up correct
CARZ.US First Trust NASDAQ Global Auto Index Fund 20251111 0 77.32 77.62 77.07 77.07 873 76.0256 down down correct
CATH.US Global X S&P 500 Catholic Values ETF 20251111 0 82.51 82.829 82.3001 82.7101 15255 82.3102 up up correct
CDC.US Victory Portfolios II 20251111 0 65.48 66.19 65.48 66.1059 14813 65.507 up up correct
CDL.US Victory Portfolios II 20251111 0 68.34 69.02 68.34 68.9906 8129 68.3705 up up correct
CEFA.US Global X S&P Catholic Values Developed ex 20251111 0 37.24 37.26 37.175 37.1967 5361 36.5406 down down correct
CFA.US VictoryShares US 500 Volatility Wtd ETF 20251111 0 90.16 90.7283 90.16 90.6253 4199 90.309 up up correct
CFO.US Victory Portfolios II 20251111 0 73.11 73.5326 73.11 73.4468 2461 73.1895 up up correct
CIBR.US First Trust Exchange 20251111 0 76.56 77.2 76.55 76.86 782804 76.649 up up correct
CIL.US Victory Portfolios II 20251111 0 52.79 52.79 52.7547 52.7547 197 52.6547 down down correct
CLOU.US Global X Funds 20251111 0 23.89 24.26 23.88 24.19 98500 24.19 up up correct
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20251111 0 27.27 27.42 27.27 27.375 141435 25.3839 up up correct
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20251111 0 57.77 58.295 57.77 58.2707 5868 57.7322 up up correct
CTEC.US Global X Funds 20251111 0 62.3 62.309 61.005 61.62 5279 61.3027 down up incorrect
CXSE.US WisdomTree Trust 20251111 0 42.25 42.3 42.11 42.13 16000 41.7931 down up incorrect
DALI.US First Trust Dorsey Wright DALI 1 ETF 20251111 0 28.22 28.3501 28.22 28.3282 2196 28.2943 up down incorrect
DAPP.US VanEck Vectors ETF Trust 20251111 0 21.31 21.375 20.36 20.55 295500 20.55 down up incorrect
DAX.US Global X DAX Germany ETF 20251111 0 44.22 44.61 44.22 44.545 30881 44.462 up up correct
DDI.US DoubleDown Interactive Co. Ltd. American Depository Shares 20251111 0 9.24 9.4766 8.88 9.11 77922 9.11 down down correct
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20251111 0 40.1 40.2833 40.1 40.1908 2831 39.9212 up down incorrect
DEMZ.US Democratic Large Cap Core ETF 20251111 0 42.79 42.821 42.79 42.821 1800 42.4116 up down incorrect
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20251111 0 30.39 30.63 30.38 30.505 9800 30.4168 up down incorrect
DGRS.US WisdomTree Trust 20251111 0 48.6 48.91 48.6 48.8305 15508 48.5245 up down incorrect
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20251111 0 88.88 89.71 88.88 89.63 438529 89.2307 up down incorrect
DMXF.US iShares ESG Advanced MSCI EAFE Index ETF 20251111 0 76.88 77.33 76.88 77.225 24200 74.7329 up up correct
DRIV.US Global X Funds 20251111 0 30.37 30.37 29.94 30.1315 76122 29.986 down down correct
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20251111 0 34.09 34.182 34.09 34.182 446 34.1015 up up correct
DVOL.US First Trust Exchange 20251111 0 35.18 35.32 35.15 35.25 260100 35.1493 up up correct
DVY.US iShares Trust 20251111 0 140.74 141.97 140.74 141.8 366523 140.2134 up up correct
DWAS.US Invesco DWA SmallCap Momentum ETF 20251111 0 92.73 93.1 92 92.92 58700 92.92 up up correct
DWAW.US AdvisorShares Trust 20251111 0 44.15 44.15 44.063 44.063 300 43.7286 down down correct
DWSH.US AdvisorShares Dorsey Wright Short ETF 20251111 0 7.12 7.12 7.0701 7.0881 23106 6.6649 down down correct
DWUS.US AdvisorShares Trust 20251111 0 54.49 54.78 54.49 54.611 500 54.5949 up up correct
DXJS.US WisdomTree Trust 20251111 0 43.95 43.95 43.48 43.8198 17305 43.5915 down down correct
EBIZ.US Global X Funds 20251111 0 33.65 33.695 33.6499 33.695 2266 33.6249 up up correct
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20251111 0 25.5 25.59 25.49 25.559 7800 24.689 up down incorrect
EEMA.US iShares MSCI Emerging Markets Asia ETF 20251111 0 95.34 95.7268 94.97 95.4531 82488 94.2039 up up correct
EFAS.US Global X MSCI SuperDividend EAFE ETF 20251111 0 18.8137 18.89 18.8055 18.81 8963 18.4419 down down correct
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20251111 0 96.27 96.485 96.215 96.46 2303522 94.9046 up down incorrect
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20251111 0 67.01 67.24 66.9455 67.05 1983 65.8999 up down incorrect
EMIF.US iShares Emerging Markets Infrastructure ETF 20251111 0 27.27 27.34 27.23 27.2945 4356 26.4797 up down incorrect
EMXC.US iShares MSCI Emerging Markets ex China ETF 20251111 0 72.11 72.505 72.04 72.4 867333 71.0474 up up correct
EMXF.US iShares Trust 20251111 0 47.73 47.79 47.67 47.735 1700 46.6462 up up correct
ENZL.US iShares MSCI New Zealand ETF 20251111 0 45.58 46 45.58 45.675 3699 45.1009 up up correct
EQRR.US ProShares Equities for Rising Rates ETF 20251111 0 63.5 63.87 63.5 63.7681 44693 63.5532 up up correct
ESGD.US iShares ESG Aware MSCI EAFE ETF 20251111 0 95.16 95.63 95.16 95.49 177820 93.7105 up up correct
ESGE.US iShares ESG Aware MSCI EM ETF 20251111 0 44.97 45.15 44.9 45.07 644826 44.3169 up up correct
ESGU.US iShares ESG Aware MSCI USA ETF 20251111 0 148.88 149.82 148.82 149.64 407826 149.1824 up up correct
ESMV.US iShares ESG MSCI USA Min Vol Factor ETF 20251111 0 28.891 28.891 28.891 28.891 100 28.7665
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20251111 0 112.59 113.22 112.59 113.0256 36110 111.6441 up up correct
EUFN.US iShares MSCI Europe Financials ETF 20251111 0 34.9 35.095 34.89 35.02 1718578 34.5253 up up correct
EWJV.US iShares Trust 20251111 0 39.61 39.838 39.603 39.78 30100 38.1242 up up correct
EWZS.US iShares MSCI Brazil Small 20251111 0 14.24 14.34 14.18 14.2335 1615902 13.8437 down up incorrect
FAAR.US First Trust Exchange 20251111 0 30.81 30.914 30.7699 30.905 10625 28.1541 up down incorrect
FAB.US First Trust Exchange 20251111 0 86.03 87 86.03 86.8103 1223 86.3202 up down incorrect
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20251111 0 162.61 162.61 161.2 161.9009 9141 161.8922 down down correct
FALN.US iShares Fallen Angels USD Bond ETF 20251111 0 27.42 27.47 27.42 27.45 449374 26.8666 up up correct
FCA.US First Trust Exchange 20251111 0 29.6 30.29 29.6 29.73 60500 29.5939 up up correct
FCAL.US First Trust Exchange 20251111 0 49.44 49.51 49.2954 49.48 3104 48.9303 up up correct
FCEF.US First Trust CEF Income Opportunity ETF 20251111 0 22.73 22.9145 22.73 22.865 10742 22.3371 up up correct
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20251111 0 44.25 44.25 43.93 43.9904 100277 43.8063 down down correct
FDIV.US First Trust Strategic Income ETF 20251111 0 26.53 26.71 26.53 26.69 1933 26.4894 up up correct
FDNI.US First Trust Dow Jones International Internet ETF 20251111 0 36.99 37.0593 36.95 36.9934 7183 36.5909 up up correct
FDT.US First Trust Exchange 20251111 0 77.67 78.4886 77.4301 77.7357 66247 76.6631 up up correct
FDTS.US First Trust Developed Markets ex 20251111 0 56.2725 56.2725 56.2725 56.2725 21 55.6591
FEM.US First Trust Emerging Markets AlphaDEX Fund 20251111 0 27.51 27.55 27.43 27.54 27100 27.3274 up up correct
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20251111 0 29.64 29.86 29.37 29.73 105625 29.162 up up correct
FEMS.US First Trust Exchange 20251111 0 42.34 42.77 42.28 42.5503 14972 41.9065 up up correct
FEP.US First Trust Europe AlphaDEX Fund 20251111 0 51.45 51.66 51.39 51.57 8600 51.0421 up up correct
FEUZ.US First Trust Exchange 20251111 0 59.03 59.43 59.03 59.415 1465 58.9433 up up correct
FEX.US First Trust Large Cap Core AlphaDEX Fund 20251111 0 117.49 117.8084 117.19 117.4903 21995 117.0927 up up correct
FGM.US First Trust Germany AlphaDEX Fund 20251111 0 59.1252 59.1779 59.1252 59.1779 339 59.1405 up up correct
FICS.US First Trust International Developed Cap Strength ETF 20251111 0 38.96 39.179 38.96 39.122 21000 39.0883 up up correct
FID.US First Trust S&P International Dividend Aristocrats ETF 20251111 0 20.28 20.3 20.245 20.3 12112 19.9999 up up correct
FINX.US Global X FinTech ETF 20251111 0 32.02 32.16 31.861 32.02 31951 31.8383
FIXD.US First Trust Exchange 20251111 0 44.54 44.96 44.5162 44.615 286854 43.9072 up up correct
FJP.US First Trust Japan AlphaDEX Fund 20251111 0 67.33 67.64 66.99 67.59 34900 66.2847 up down incorrect
FKU.US First Trust United Kingdom AlphaDEX Fund 20251111 0 48.14 48.43 48.14 48.33 4400 47.8822 up down incorrect
FLN.US First Trust Latin America AlphaDEX Fund 20251111 0 22.67 22.709 22.67 22.697 1173 22.3895 up down incorrect
FMB.US First Trust Managed Municipal ETF 20251111 0 51.29 51.39 51.2815 51.3653 110649 50.7653 up up correct
FMHI.US First Trust Exchange 20251111 0 48.17 48.2 48.0547 48.1741 60657 47.4902 up up correct
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20251111 0 53.75 54.2669 53.75 54.0425 3532 53.7713 up up correct
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20251111 0 123.79 124.4683 123.7 124.0265 10261 123.6548 up up correct
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20251111 0 91.63 91.63 90.87 91.31 51800 91.31 down down correct
FPA.US First Trust Asia Pacific Ex 20251111 0 39.0931 39.0931 39.0931 39.0931 104 38.075
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20251111 0 30.97 30.97 30.9254 30.9254 597 30.8269 down down correct
FPXI.US First Trust International Equity Opportunities ETF 20251111 0 59.86 59.86 59.2707 59.69 6659 59.6224 down down correct
FSZ.US First Trust Switzerland AlphaDEX Fund 20251111 0 78.21 78.21 78.21 78.21 100 77.9268
FTA.US First Trust Large Cap Value AlphaDEX Fund 20251111 0 83.31 84.1495 83.31 83.9183 18123 83.4153 up up correct
FTAG.US First Trust Exchange 20251111 0 25.8 26.11 25.8 26.067 4419 26.0007 up up correct
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20251111 0 162.07 162.6399 161.0939 161.7824 17388 161.7498 down up incorrect
FTCS.US First Trust Capital Strength ETF 20251111 0 91.72 92.52 91.69 92.35 239719 92.0914 up down incorrect
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20251111 0 27.2 27.365 27.18 27.34 156378 23.5773 up down incorrect
FTHI.US First Trust BuyWrite Income ETF 20251111 0 23.75 23.8299 23.73 23.82 316075 23.1132 up up correct
FTRI.US First Trust Exchange 20251111 0 15.1101 15.1999 15.105 15.1804 39539 15.0711 up up correct
FTSL.US First Trust Senior Loan Fund 20251111 0 45.95 45.97 45.92 45.93 284118 44.9755 down down correct
FTSM.US First Trust Enhanced Short Maturity ETF 20251111 0 59.96 59.98 59.96 59.98 344370 59.1895 up up correct
FTXG.US First Trust Nasdaq Food & Beverage ETF 20251111 0 20.88 21.25 20.88 21.223 4825 21.0312 up up correct
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20251111 0 30.69 31.35 30.69 31.3088 8984 31.1846 up down incorrect
FTXL.US First Trust Nasdaq Semiconductor ETF 20251111 0 124.57 124.57 123.5 123.6003 12069 123.4901 down down correct
FTXN.US First Trust Nasdaq Oil & Gas ETF 20251111 0 28.3 28.778 28.3 28.5891 6021 28.3737 up up correct
FTXO.US First Trust Nasdaq Bank ETF 20251111 0 35.15 35.357 35.055 35.19 65167 34.9801 up up correct
FTXR.US First Trust Nasdaq Transportation ETF 20251111 0 36.0475 36.0475 36.0475 36.0475 925 35.8924
FV.US First Trust Dorsey Wright Focus 5 ETF 20251111 0 61.45 61.89 61.45 61.7517 138568 61.6199 up up correct
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20251111 0 36.04 36.11 36.04 36.1 3354 35.7834 up up correct
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20251111 0 93.57 93.78 92.92 93.54 56300 93.54 down down correct
FYT.US First Trust Small Cap Value AlphaDEX Fund 20251111 0 55.0985 55.4153 55.0985 55.2767 3030 54.9726 up up correct
FYX.US First Trust Exchange 20251111 0 109.21 110.0691 109.21 109.9131 5279 109.5669 up up correct
GLDI.US Credit Suisse X 20251111 0 172.479 172.94 171.26 172.55 7000 159.2747 up up correct
GNMA.US iShares GNMA Bond ETF 20251111 0 44.61 44.65 44.455 44.5548 15585 43.9395 down down correct
GNOM.US Global X Genomics & Biotechnology ETF 20251111 0 43.37 44.1 43.29 44.1 6554 43.5413 up up correct
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20251111 0 156.22 156.22 154.82 155.57 367097 155.232 down up incorrect
GXTG.US Global X Funds 20251111 0 27.4 27.4 26.86 26.8798 2614 26.5802 down up incorrect
HERD.US Pacer Cash Cows Fund of Funds ETF 20251111 0 43.42 43.623 43.42 43.558 6300 42.4192 up down incorrect
HERO.US Global X Funds 20251111 0 32.1 32.3 32.1 32.2 13800 31.8439 up up correct
HLAL.US Wahed FTSE USA Shariah ETF 20251111 0 61.15 61.61 61.14 61.544 30700 61.4684 up up correct
HNDL.US Strategy Shares 20251111 0 22.33 22.422 22.33 22.402 44700 21.8845 up up correct
HYDR.US Global X Hydrogen ETF 20251111 0 45.38 45.38 43.332 43.912 33500 42.6696 down down correct
HYLS.US First Trust Tactical High Yield ETF 20251111 0 41.87 42.009 41.7601 41.91 206855 41.0111 up up correct
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20251111 0 47.211 47.28 47.19 47.24 12100 46.3073 up up correct
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20251111 0 22.52 22.54 22.4168 22.475 26571 22.052 down down correct
IBB.US iShares Biotechnology ETF 20251111 0 159.83 164.33 159.42 164.14 4016732 163.9627 up up correct
IBBQ.US Invesco Nasdaq Biotechnology ETF 20251111 0 26.79 27.54 26.75 27.51 52000 27.4226 up down incorrect
IBTA.US iShares Trust 20251111 0 28.65 31.44 28.45 31.09 498964 31.09 up up correct
IBTF.US iShares Trust 20251111 0 23.31 23.32 23.31 23.31 311100 23.2346
IBTG.US iShares Trust 20251111 0 22.9 22.9 22.89 22.89 245600 22.5956 down down correct
IBTH.US iShares Trust 20251111 0 22.46 22.48 22.46 22.47 242500 22.1968 up up correct
IBTI.US iShares Trust 20251111 0 22.38 22.38 22.353 22.38 129600 22.11
IBTJ.US iShares Trust 20251111 0 21.96 21.975 21.95 21.975 162100 21.7136 up up correct
IBTK.US iShares iBonds Dec 2030 Term Treasury ETF 20251111 0 19.88 19.91 19.875 19.895 117323 19.6589 up up correct
IBTL.US iShares iBonds Dec 2031 Term Treasury ETF 20251111 0 20.6 20.62 20.59 20.615 79500 20.3599 up up correct
ICLN.US iShares Global Clean Energy ETF 20251111 0 18.03 18.03 17.64 17.76 1587195 17.6227 down down correct
IEF.US iShares 7 20251111 0 96.81 96.89 96.725 96.86 4937742 95.6715 up up correct
IEI.US iShares 3 20251111 0 119.67 119.745 119.625 119.72 933984 118.3103 up up correct
IEUS.US iShares MSCI Europe Small 20251111 0 66.317 66.317 66.18 66.18 883 65.3876 down down correct
IFGL.US iShares International Developed Real Estate ETF 20251111 0 23.04 23.14 23.04 23.095 6116 22.7809 up up correct
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20251111 0 24.79 24.81 24.4601 24.675 8553 24.5244 down down correct
IGF.US iShares Trust 20251111 0 62.28 62.42 62.17 62.36 396383 61.3626 up down incorrect
IGIB.US iShares 5 20251111 0 54 54.08 53.955 54.07 1349381 53.2291 up down incorrect
IGOV.US iShares International Treasury Bond ETF 20251111 0 42.24 42.3823 42.24 42.27 86157 41.6817 up down incorrect
IGSB.US iShares 1 20251111 0 52.91 52.9599 52.89 52.94 1244792 52.1461 up up correct
IHYF.US Invesco High Yield Bond Factor ETF 20251111 0 22.64 22.67 22.64 22.665 3386 22.1662 up up correct
IJT.US iShares S&P Small 20251111 0 140.36 141.44 140.1601 140.92 124302 140.512 up up correct
IMCV.US iShares Morningstar Mid 20251111 0 80.62 81.1 80.62 80.92 18000 80.3969 up down incorrect
INDY.US iShares India 50 ETF 20251111 0 53.23 53.58 53.12 53.52 55440 49.4302 up down incorrect
INFR.US Legg Mason Global Infrastructure ETF 20251111 0 27.52 27.545 27.52 27.545 100 27.0692 up down incorrect
IPKW.US Invesco International BuyBack Achievers ETF 20251111 0 54.02 54.23 53.995 54.1384 44254 53.4225 up down incorrect
ISHG.US iShares 1 20251111 0 75.85 75.85 75.29 75.335 27940 74.2527 down down correct
ISTB.US iShares Core 1 20251111 0 48.77 48.805 48.7601 48.8 216485 48.1281 up up correct
IUS.US Invesco RAFI Strategic US ETF 20251111 0 56.23 56.7 56.23 56.6172 19461 56.4082 up up correct
IUSB.US iShares Core Total USD Bond Market ETF 20251111 0 46.77 46.81 46.74 46.81 1904616 46.1707 up up correct
IUSG.US iShares Core S&P U.S. Growth ETF 20251111 0 168.69 169.0396 167.7006 168.77 266898 168.5034 up up correct
IUSV.US iShares Core S&P U.S. Value ETF 20251111 0 101.37 102.22 101.32 102.1 700419 101.5553 up up correct
IXUS.US iShares Core MSCI Total International Stock ETF 20251111 0 84.6 84.995 84.58 84.88 1073162 83.315 up up correct
JKI.US iShares Morningstar Mid 20251111 0 80.62 81.0992 80.62 80.9166 17985 80.9166 up up correct
JOET.US Virtus ETF Trust II 20251111 0 42.76 42.88 42.64 42.751 29800 42.4755 down down correct
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20251111 0 74.66 75.175 74.6468 75.135 9423 75.0092 up up correct
KBWB.US Invesco Exchange 20251111 0 78.295 78.83 77.945 78.32 1745827 77.9122 up up correct
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20251111 0 13.54 13.6999 13.54 13.68 217821 13.1081 up up correct
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20251111 0 122.2999 122.5456 121.8 122.2819 6666 121.7021 down down correct
KBWR.US Invesco KBW Regional Banking ETF 20251111 0 58.9 59.1267 58.625 59.1267 3198 58.7144 up up correct
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20251111 0 15.48 15.61 15.48 15.605 105542 15.1203 up up correct
KRMA.US Global X Conscious Companies ETF 20251111 0 43.9 43.96 43.885 43.9195 2856 42.9714 up up correct
KROP.US Global X Funds 20251111 0 30.89 30.965 30.89 30.965 905 30.3545 up up correct
LDEM.US iShares ESG MSCI EM Leaders ETF 20251111 0 59.7 59.79 59.69 59.743 29000 58.4451 up up correct
LDSF.US First Trust Exchange 20251111 0 19.07 19.19 19.07 19.169 22900 18.8796 up up correct
LEGR.US First Trust Exchange 20251111 0 58.48 58.56 58.239 58.4043 3124 58.1467 down down correct
LMBS.US First Trust Low Duration Opportunities ETF 20251111 0 50.04 50.0698 49.7968 50.045 302369 49.37 up up correct
LRGE.US ClearBridge Large Cap Growth ESG ETF 20251111 0 84.31 84.5438 83.98 84.4692 7975 84.3639 up up correct
LVHD.US Legg Mason Low Volatility High Dividend ETF 20251111 0 39.93 40.23 39.9131 40.2161 41073 39.7858 up down incorrect
MBB.US iShares Trust 20251111 0 95.52 95.66 95.435 95.65 2399360 94.3181 up down incorrect
MCHI.US iShares MSCI China ETF 20251111 0 64.73 64.9 64.5 64.53 1396685 63.7508 down up incorrect
MDIV.US First Trust Multi 20251111 0 15.79 15.93 15.79 15.91 240115 15.5854 up up correct
MILN.US Global X Millennials Consumer ETF 20251111 0 46.84 46.965 46.66 46.94 4735 46.8416 up up correct
NFTY.US First Trust Exchange 20251111 0 59.09 59.43 58.92 59.24 7400 58.5051 up up correct
NXTG.US First Trust Exchange 20251111 0 107.9501 108.3399 107.76 107.9765 2977 107.4475 up up correct
ONEQ.US Fidelity Nasdaq Composite Index ETF 20251111 0 92.18 92.47 91.7101 92.36 203781 92.2102 up up correct
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20251111 0 13.82 13.875 13.8 13.86 3114267 13.342 up up correct
PDP.US Invesco DWA Momentum ETF 20251111 0 118.82 118.82 117.37 117.69 12200 117.69 down down correct
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20251111 0 20.29 20.4875 20.2865 20.45 216415 20.1319 up up correct
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20251111 0 97.39 97.59 96.98 97.42 1000 97.42 up up correct
PFF.US iShares Preferred and Income Securities ETF 20251111 0 31.2 31.22 31.1535 31.18 1889452 30.734 down down correct
PFI.US Invesco DWA Financial Momentum ETF 20251111 0 56.87 57.25 56.87 57.1528 2780 57.0288 up up correct
PFM.US Invesco Dividend Achievers ETF 20251111 0 50.98 51.3561 50.98 51.305 8129 51.1214 up up correct
PGJ.US Invesco Golden Dragon China ETF 20251111 0 31.81 31.9243 31.52 31.6895 17939 31.4705 down up incorrect
PHO.US Invesco Water Resources ETF 20251111 0 72.28 72.72 72.0975 72.4754 45265 72.391 up up correct
PID.US Invesco International Dividend Achievers ETF 20251111 0 21.64 21.8596 21.64 21.81 52178 21.6919 up up correct
PIE.US Invesco DWA Emerging Markets Momentum ETF 20251111 0 24.5535 24.5535 24.4117 24.4648 3507 24.2235 down up incorrect
PIO.US Invesco Global Water ETF 20251111 0 45.68 45.9189 45.68 45.8573 4120 45.8167 up down incorrect
PIZ.US Invesco DWA Developed Markets Momentum ETF 20251111 0 48.47 48.47 48.1801 48.405 103730 48.2038 down down correct
PKW.US Invesco BuyBack Achievers ETF 20251111 0 130.15 130.962 130.03 130.4219 15619 130.1582 up up correct
PNQI.US Invesco NASDAQ Internet ETF 20251111 0 54.69 55.19 54.69 55.1 22500 55.1 up up correct
PPH.US VanEck Vectors ETF Trust 20251111 0 95.9 98.285 95.9 98.2 338671 97.9076 up up correct
PRFZ.US Invesco FTSE RAFI US 1500 Small 20251111 0 45.28 45.4885 45.19 45.4318 36288 45.3211 up up correct
PRN.US Invesco DWA Industrials Momentum ETF 20251111 0 178.93 178.93 174.99 174.99 14600 174.99 down down correct
PSC.US Principal Exchange 20251111 0 57.02 57.0445 56.56 56.93 62906 56.8519 down down correct
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20251111 0 31.97 32.18 31.82 32.0458 6153 31.9042 up up correct
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20251111 0 100.77 100.8729 100.77 100.8729 250 100.6045 up up correct
PSCE.US Invesco S&P SmallCap Energy ETF 20251111 0 44.01 44.674 43.9116 44.3656 36090 44.0594 up down incorrect
PSCF.US Invesco S&P SmallCap Financials ETF 20251111 0 55.84 56.47 55.84 56.4422 2224 56.1603 up down incorrect
PSCH.US Invesco S&P SmallCap Health Care ETF 20251111 0 42.31 43.54 42.31 43.45 11000 43.45 up up correct
PSCI.US Invesco S&P SmallCap Industrials ETF 20251111 0 145.7355 145.9159 145.7355 145.9159 698 144.2412 up up correct
PSCM.US Invesco S&P SmallCap Materials ETF 20251111 0 77.596 77.8506 77.42 77.8506 1229 77.5855 up down incorrect
PSCT.US Invesco S&P SmallCap Information Technology ETF 20251111 0 60.45 60.5 59.77 60.08 15400 60.08 down up incorrect
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20251111 0 59.6038 59.6038 59.6038 59.6038 346 59.3638
PSET.US Principal Exchange 20251111 0 76.282 76.6497 76.282 76.5307 1295 76.3944 up up correct
PSL.US Invesco Exchange 20251111 0 100.45 101.2081 100.3 101.0294 3492 100.7962 up up correct
PTF.US Invesco Exchange 20251111 0 79.91 80.12 78.87 79.37 29500 79.37 down down correct
PTH.US Invesco DWA Healthcare Momentum ETF 20251111 0 47.96 48.8809 47.96 48.8809 11583 47.4377 up up correct
PUI.US Invesco DWA Utilities Momentum ETF 20251111 0 46.39 46.39 46.03 46.0554 13434 45.7918 down down correct
PXI.US Invesco DWA Energy Momentum ETF 20251111 0 47.4 48.003 47.4 47.8609 4146 47.6165 up up correct
PY.US Principal Exchange 20251111 0 51.79 51.979 51.79 51.8566 7922 51.5809 up up correct
PYZ.US Invesco DWA Basic Materials Momentum ETF 20251111 0 104.03 104.03 103.41 103.6304 833 103.487 down down correct
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20251111 0 54.8148 55.1795 54.8148 55.0133 26008 54.5627 up up correct
QAT.US iShares MSCI Qatar ETF 20251111 0 19.56 19.69 19.56 19.648 28900 19.4134 up up correct
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20251111 0 46.87 46.87 45.977 46.54 77843 46.4961 down down correct
QCLR.US Global X NASDAQ 100® Collar 95 20251111 0 32.99 33.14 32.919 32.919 12700 28.728 down down correct
QQEW.US First Trust NASDAQ 20251111 0 141.68 142.3795 141.55 141.9782 23606 141.7941 up up correct
QQJG.US Invesco ESG NASDAQ Next Gen 100 ETF 20251111 0 28.0475 28.0475 28.0475 28.0475 0 24.6817
QQMG.US Invesco ESG NASDAQ 100 ETF 20251111 0 42.91 42.99 42.665 42.877 24300 42.8316 down down correct
QQQ.US Invesco QQQ Trust Series 1 20251111 0 620.57 622.72 617.52 621.57 44868840 620.7701 up up correct
QQQA.US ProShares Trust 20251111 0 49.175 49.175 49.077 49.077 1400 49.0741 down down correct
QQQJ.US Invesco NASDAQ Next Gen 100 ETF 20251111 0 36.99 37.27 36.95 37.17 161304 37.1045 up up correct
QQQM.US Invesco NASDAQ 100 ETF 20251111 0 255.49 256.35 254.23 255.89 3758753 255.5647 up up correct
QQXT.US First Trust NASDAQ 20251111 0 97.62 98.4 97.62 98.4 4300 97.7189 up up correct
QRMI.US Global X NASDAQ 100® Risk Managed Income ETF 20251111 0 16.15 16.15 16.106 16.115 2700 15.4782 down down correct
QTEC.US First Trust Exchange 20251111 0 235.94 235.94 233.53 234.16 107200 234.16 down down correct
QTR.US Global X NASDAQ 100 Tail Risk ETF 20251111 0 36.528 36.528 36.528 36.528 100 30.866
QYLD.US Global X NASDAQ 100 Covered Call ETF 20251111 0 17.48 17.5 17.47 17.5 4523452 16.8108 up up correct
QYLG.US Global X Funds 20251111 0 30.13 30.23 30.09 30.2 41100 26.7247 up up correct
RDVY.US First Trust Rising Dividend Achievers ETF 20251111 0 67.85 68.14 67.645 67.94 1572819 67.7477 up up correct
REIT.US ALPS Active REIT ETF 20251111 0 26.97 26.97 26.87 26.955 3200 26.7445 down down correct
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20251111 0 78.63 78.97 78.01 78.6984 53377 77.7265 up up correct
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20251111 0 78.86 79.01 78.72 78.8771 1803 78.2344 up up correct
RFEU.US First Trust RiverFront Dynamic Europe ETF 20251111 0 73.95 74.025 73.95 74.025 262 73.3516 up up correct
RING.US iShares MSCI Global Gold Miners ETF 20251111 0 65.56 65.85 64.225 65.71 437705 65.3698 up up correct
RNDV.US First Trust US Equity Dividend Select ETF 20251111 0 35.22 35.2228 35.16 35.2228 1234 35.2228 up up correct
RNEM.US First Trust Exchange 20251111 0 55.89 55.89 55.89 55.89 216 55.5554
RNMC.US First Trust Mid Cap US Equity Select ETF 20251111 0 35.47 35.689 35.47 35.5952 3947 35.5952 up up correct
RNRG.US Global X Renewable Energy Producers ETF 20251111 0 33.9877 34 33.832 33.991 2104 33.6105 up up correct
RNSC.US First Trust Small Cap US Equity Select ETF 20251111 0 30.5746 30.8094 30.5746 30.7104 1756 30.7104 up up correct
ROBT.US First Trust Exchange 20251111 0 53.91 53.97 53.435 53.667 65800 53.667 down down correct
RTH.US VanEck Vectors ETF Trust 20251111 0 253.6 255.7399 253.6 255.1874 3823 252.7445 up up correct
SARK.US Tuttle Capital Short Innovation ETF 20251111 0 29.68 29.94 29.51 29.67 894377 28.8096 down down correct
SCZ.US iShares MSCI EAFE Small 20251111 0 76.28 76.66 76.28 76.49 915574 75.0248 up up correct
SDG.US iShares MSCI Global Impact ETF 20251111 0 86.9086 87.1212 86.9086 87.1212 2027 86.2478 up up correct
SDVY.US First Trust Exchange 20251111 0 38 38.16 37.89 38.06 1539311 37.9339 up up correct
SHV.US iShares Short Treasury Bond ETF 20251111 0 110.24 110.24 110.23 110.24 1703814 108.8935
SHY.US iShares Trust 20251111 0 82.86 82.88 82.84 82.88 4175209 81.9099 up down incorrect
SKOR.US FlexShares Credit 20251111 0 49.11 49.2 49.11 49.2 30403 48.4557 up up correct
SKYU.US ProShares Ultra Cloud Computing 20251111 0 41.55 41.641 41.54 41.641 800 41.508 up up correct
SKYY.US First Trust Exchange 20251111 0 138.25 138.62 137.01 137.48 146400 137.48 down down correct
SLQD.US iShares Trust 20251111 0 50.72 50.75 50.69 50.735 113672 50.0166 up up correct
SLVO.US Credit Suisse X 20251111 0 94.5 95.55 94.1 95.55 36000 78.5352 up up correct
SMH.US VanEck Vectors Semiconductor ETF 20251111 0 355.25 356.04 349.74 351.05 7661200 349.9611 down down correct
SNSR.US Global X Internet of Things ETF 20251111 0 37.05 37.115 36.925 37.0333 6950 36.8845 down down correct
SOCL.US Global X Funds 20251111 0 57.05 57.18 56.98 57.115 5031 56.9829 up up correct
SOXQ.US Invesco PHLX Semiconductor ETF 20251111 0 55.8 55.85 54.835 54.95 769900 54.8888 down down correct
SOXX.US iShares Semiconductor ETF 20251111 0 299.04 300.02 294.69 295.15 5877900 294.7182 down down correct
SPC.US CrossingBridge Pre 20251111 0 21.13 22.052 21.13 21.98 4491 19.2519 up up correct
SPRX.US Spear Alpha ETF 20251111 0 41.51 41.51 40.345 40.57 266500 40.57 down up incorrect
SQLV.US Legg Mason ETF Investment Trust 20251111 0 42.165 42.1731 42.165 42.1731 198 42.0316 up down incorrect
SQQQ.US ProShares Trust 20251111 0 13.66 13.86 13.52 13.59 23134440 66.4286 down up incorrect
SRET.US Global X SuperDividend REIT ETF 20251111 0 21.75 21.94 21.75 21.93 54176 21.3521 up down incorrect
SUSB.US iShares ESG 1 20251111 0 25.25 25.27 25.24 25.265 68024 24.8887 up down incorrect
SUSC.US iShares ESG USD Corporate Bond ETF 20251111 0 23.49 23.54 23.49 23.535 92294 23.1915 up up correct
SUSL.US iShares ESG MSCI USA Leaders ETF 20251111 0 120.41 120.9 120.14 120.767 15600 120.4125 up up correct
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20251111 0 97.86 98.1499 97.31 97.8374 79930 97.3582 down down correct
TLT.US iShares 20+ Year Treasury Bond ETF 20251111 0 89.95 90.07 89.78 89.96 18942300 88.6573 up up correct
TQQQ.US ProShares UltraPro QQQ 20251111 0 111.27 112.42 109.6 111.78 102665600 55.8026 up down incorrect
TUR.US iShares Inc. 20251111 0 32.97 32.97 32.75 32.85 107780 32.5158 down up incorrect
UAE.US iShares MSCI UAE ETF 20251111 0 19.52 19.72 19.51 19.69 565000 19.499 up down incorrect
UCRD.US VictoryShares ESG Corporate Bond ETF 20251111 0 21.802 21.802 21.802 21.802 100 21.5847
UCYB.US ProShares Ultra Nasdaq Cybersecurity 20251111 0 61.872 61.872 61.872 61.872 100 61.4471
UFO.US Procure ETF Trust II 20251111 0 35.09 35.09 34.551 34.68 64400 34.5998 down down correct
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20251111 0 52.03 52.13 52.025 52.11 999633 51.3106 up up correct
USMC.US Principal U.S. Mega 20251111 0 68.92 69.3688 68.7848 69.258 62013 69.1175 up up correct
USOI.US Credit Suisse X 20251111 0 49.27 50.38 49.15 50.23 128400 47.6797 up up correct
USXF.US iShares ESG Advanced MSCI USA ETF 20251111 0 58.01 58.081 57.665 57.822 35800 57.642 down down correct
VCIT.US Vanguard Intermediate 20251111 0 83.92 84.07 83.84 84.05 3381258 82.7696 up up correct
VCLT.US Vanguard Long 20251111 0 77.14 77.3482 77.045 77.33 2174534 75.9766 up up correct
VCSH.US Vanguard Scottsdale Funds 20251111 0 79.73 79.8099 79.7 79.79 2004044 78.6406 up up correct
VGIT.US Vanguard Intermediate 20251111 0 60.14 60.18 60.1001 60.17 1603740 59.4292 up up correct
VGLT.US Vanguard Scottsdale Funds 20251111 0 57.17 57.249 57.09 57.19 1160651 56.3673 up up correct
VGSH.US Vanguard Short 20251111 0 58.75 58.77 58.75 58.76 1787649 58.0352 up up correct
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20251111 0 90.1 90.805 90.1 90.69 223482 90.162 up up correct
VMBS.US Vanguard Mortgage 20251111 0 47.13 47.195 47.04 47.18 775122 46.5393 up up correct
VNQI.US Vanguard Global ex 20251111 0 47.77 47.98 47.77 47.93 113204 45.7549 up up correct
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20251111 0 307.81 309.685 307.665 309.38 45291 308.5073 up up correct
VONG.US Vanguard Scottsdale Funds 20251111 0 123.49 123.96 122.87 123.79 808751 123.65 up up correct
VONV.US Vanguard Scottsdale Funds 20251111 0 90.45 91.08 90.42 90.94 349559 90.4568 up up correct
VPN.US Global X Funds 20251111 0 22.17 22.17 21.862 22 331955 21.8594 down down correct
VRIG.US Invesco Actively Managed Exchange 20251111 0 25.11 25.13 25.11 25.13 328404 24.7358 up up correct
VSDA.US VictoryShares Dividend Accelerator ETF 20251111 0 51.92 52.5 51.92 52.4162 3683 52.0248 up up correct
VSMV.US VictoryShares US Multi 20251111 0 53.85 54.34 53.85 54.3262 2542 54.1311 up up correct
VTC.US Vanguard Scottsdale Funds 20251111 0 78.1 78.2455 78.06 78.215 32912 76.9888 up up correct
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20251111 0 299.3 301.21 299.21 300.7631 14365 299.8721 up up correct
VTIP.US Vanguard Malvern Funds 20251111 0 50.1 50.14 50.07 50.13 1307284 49.4189 up up correct
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20251111 0 236.01 237.0651 235.34 236.63 6730 235.9758 up up correct
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20251111 0 98.39 98.93 98.03 98.74 1263041 98.349 up up correct
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20251111 0 156.34 156.94 156.159 156.6899 5866 155.8742 up up correct
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20251111 0 67.64 67.79 67.61 67.78 279758 66.4977 up up correct
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20251111 0 75.27 75.6 75.23 75.53 10108390 74.1677 up up correct
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20251111 0 87.35 87.81 87.35 87.69 752398 86.7713 up down incorrect
WCBR.US WisdomTree Trust 20251111 0 31.92 32.152 31.92 32.074 4900 32.074 up down incorrect
WOOD.US iShares Global Timber & Forestry ETF 20251111 0 70.16 70.7575 70.16 70.4889 13342 69.4516 up up correct
XT.US iShares Exponential Technologies ETF 20251111 0 74.78 75.2 74.7409 75.08 72197 69.7321 up up correct
YLCO.US Global X YieldCo & Renewable Energy Income ETF 20251111 0 33.9877 34 33.832 33.991 2104 33.6105 up up correct
YLDE.US ClearBridge Dividend Strategy ESG ETF 20251111 0 53.71 54.1743 53.71 54.035 4250 52.7242 up up correct

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