CollectAI
close-nasdaq_etfs
2025/11/14
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AADR.US | AdvisorShares Dorsey Wright ADR ETF | 20251114 | 0 | 83 | 84.4399 | 83 | 83.93 | 2253 | 83.8261 | up | up | correct |
| AAXJ.US | iShares MSCI All Country Asia ex Japan ETF | 20251114 | 0 | 93.2 | 94.51 | 93.03 | 93.91 | 534851 | 92.757 | up | up | correct |
| ACWI.US | iShares Trust | 20251114 | 0 | 138.825 | 140.75 | 138.48 | 140.08 | 4763787 | 138.86 | up | down | incorrect |
| ACWX.US | iShares MSCI ACWI ex U.S. ETF | 20251114 | 0 | 66.16 | 66.795 | 66.07 | 66.56 | 1550434 | 65.5235 | up | down | incorrect |
| AGNG.US | Global X Aging Population ETF | 20251114 | 0 | 35.44 | 35.75 | 35.3 | 35.55 | 115000 | 35.3817 | up | up | correct |
| AGZD.US | WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund | 20251114 | 0 | 22.4945 | 22.539 | 22.41 | 22.4657 | 11781 | 22.1857 | down | up | incorrect |
| AIA.US | iShares Trust | 20251114 | 0 | 96.26 | 98.23 | 95.94 | 97.175 | 126431 | 95.5103 | up | down | incorrect |
| AIQ.US | Global X Artificial Intelligence & Technology ETF | 20251114 | 0 | 49.14 | 50.755 | 49.01 | 50.15 | 3345400 | 50.1061 | up | up | correct |
| AIRR.US | First Trust Exchange | 20251114 | 0 | 92.12 | 94.9556 | 91.805 | 94.13 | 1747683 | 94.1045 | up | up | correct |
| ALTY.US | Global X Funds | 20251114 | 0 | 11.95 | 11.96 | 11.89 | 11.9504 | 6027 | 11.6514 | up | up | correct |
| ANGL.US | VanEck Vectors ETF Trust | 20251114 | 0 | 29.16 | 29.25 | 29.1503 | 29.21 | 563190 | 28.6153 | up | up | correct |
| AQWA.US | Global X Funds | 20251114 | 0 | 19.3 | 19.34 | 19.185 | 19.191 | 58700 | 19.0191 | down | down | correct |
| BBH.US | VanEck Vectors Biotech ETF | 20251114 | 0 | 186.65 | 189.47 | 186.65 | 188.0507 | 4063 | 187.1133 | up | up | correct |
| BGRN.US | iShares Trust | 20251114 | 0 | 48.05 | 48.05 | 47.94 | 47.95 | 24183 | 47.2813 | down | down | correct |
| BIB.US | ProShares Ultra Nasdaq Biotechnology | 20251114 | 0 | 73.95 | 77.09 | 73.12 | 75.48 | 17688 | 75.3569 | up | up | correct |
| BIS.US | ProShares UltraShort Nasdaq Biotechnology | 20251114 | 0 | 10.57 | 10.57 | 10.01 | 10.2519 | 11548 | 10.1377 | down | up | incorrect |
| BJK.US | VanEck Vectors Gaming ETF | 20251114 | 0 | 40.705 | 40.86 | 40.62 | 40.86 | 2804 | 39.536 | up | down | incorrect |
| BKCH.US | Global X Blockchain ETF | 20251114 | 0 | 71.51 | 78.03 | 70.69 | 73.84 | 436200 | 72.503 | up | down | incorrect |
| BLCN.US | Siren ETF Trust | 20251114 | 0 | 24.74 | 25.53 | 24.74 | 25.161 | 3600 | 24.4388 | up | down | incorrect |
| BND.US | Vanguard Bond Index Funds | 20251114 | 0 | 74.4 | 74.415 | 74.16 | 74.16 | 6473412 | 73.2116 | down | down | correct |
| BNDW.US | Vanguard Total World Bond ETF | 20251114 | 0 | 69.75 | 69.755 | 69.59 | 69.5925 | 87837 | 68.2592 | down | down | correct |
| BNDX.US | Vanguard Total International Bond Index Fund ETF Shares | 20251114 | 0 | 49.54 | 49.5698 | 49.46 | 49.46 | 3091694 | 48.1766 | down | up | incorrect |
| BOTZ.US | Global X Robotics & Artificial Intelligence ETF | 20251114 | 0 | 34.73 | 35.4856 | 34.67 | 35.15 | 2125993 | 34.9989 | up | up | correct |
| BSCP.US | Invesco BulletShares 2025 Corporate Bond ETF | 20251114 | 0 | 20.72 | 20.73 | 20.72 | 20.725 | 1171243 | 20.6235 | up | up | correct |
| BSCQ.US | Invesco BulletShares 2026 Corporate Bond ETF | 20251114 | 0 | 19.6 | 19.6 | 19.59 | 19.59 | 458140 | 19.3228 | down | down | correct |
| BSCR.US | Invesco BulletShares 2027 Corporate Bond ETF | 20251114 | 0 | 19.74 | 19.74 | 19.73 | 19.735 | 468604 | 19.4574 | down | down | correct |
| BSCS.US | Invesco BulletShares 2028 Corporate Bond ETF | 20251114 | 0 | 20.59 | 20.59 | 20.56 | 20.56 | 506355 | 20.2637 | down | down | correct |
| BSCT.US | Invesco BulletShares 2029 Corporate Bond ETF | 20251114 | 0 | 18.82 | 18.825 | 18.79 | 18.8 | 639700 | 18.5263 | down | down | correct |
| BSCU.US | Invesco BulletShares 2030 Corporate Bond ETF | 20251114 | 0 | 16.9 | 16.91 | 16.87 | 16.87 | 599300 | 16.6215 | down | down | correct |
| BSCV.US | Invesco BulletShares 2031 Corporate Bond ETF | 20251114 | 0 | 16.67 | 16.68 | 16.64 | 16.64 | 329300 | 16.3919 | down | down | correct |
| BSJP.US | Invesco BulletShares 2025 High Yield Corporate Bond ETF | 20251114 | 0 | 23.09 | 23.1 | 23.08 | 23.0947 | 137122 | 22.9979 | up | up | correct |
| BSJQ.US | Invesco BulletShares 2026 High Yield Corporate Bond ETF | 20251114 | 0 | 23.36 | 23.38 | 23.345 | 23.37 | 242636 | 22.9403 | up | up | correct |
| BSJR.US | Invesco BulletShares 2027 High Yield Corporate Bond ETF | 20251114 | 0 | 22.58 | 22.63 | 22.56 | 22.615 | 173800 | 22.1957 | up | up | correct |
| BSJS.US | Invesco BulletShares 2028 High Yield Corporate Bond ETF | 20251114 | 0 | 21.92 | 21.97 | 21.91 | 21.948 | 101400 | 21.5062 | up | up | correct |
| BSJT.US | Invesco BulletShares 2029 High Yield Corporate Bond ETF | 20251114 | 0 | 21.44 | 21.49 | 21.342 | 21.46 | 53600 | 20.9995 | up | up | correct |
| BSMP.US | Invesco Exchange | 20251114 | 0 | 24.53 | 24.55 | 24.53 | 24.53 | 27385 | 24.4726 | |||
| BSMQ.US | Invesco Exchange | 20251114 | 0 | 23.68 | 23.68 | 23.65 | 23.65 | 48800 | 23.4391 | down | up | incorrect |
| BSMR.US | Invesco Exchange | 20251114 | 0 | 23.69 | 23.69 | 23.66 | 23.675 | 36800 | 23.4672 | down | up | incorrect |
| BSMS.US | Invesco Exchange | 20251114 | 0 | 23.47 | 23.48 | 23.45 | 23.46 | 36900 | 23.2476 | down | up | incorrect |
| BSMT.US | Invesco Exchange | 20251114 | 0 | 23.105 | 23.14 | 23.08 | 23.08 | 29900 | 22.8807 | down | down | correct |
| BSMU.US | Invesco BulletShares 2030 Municipal Bond ETF | 20251114 | 0 | 22.03 | 22.03 | 21.99 | 21.99 | 33900 | 21.7972 | down | down | correct |
| BSMV.US | Invesco BulletShares 2031 Municipal Bond ETF | 20251114 | 0 | 21.16 | 21.21 | 21.122 | 21.125 | 16200 | 20.9299 | down | down | correct |
| BUG.US | Global X Funds | 20251114 | 0 | 32.062 | 32.77 | 31.7906 | 32.64 | 203500 | 32.6273 | up | up | correct |
| CARZ.US | First Trust NASDAQ Global Auto Index Fund | 20251114 | 0 | 75.3 | 76.73 | 75.2175 | 75.5935 | 5734 | 74.5691 | up | up | correct |
| CATH.US | Global X S&P 500 Catholic Values ETF | 20251114 | 0 | 80.43 | 81.5808 | 80.329 | 81.1759 | 39703 | 80.7834 | up | up | correct |
| CDC.US | Victory Portfolios II | 20251114 | 0 | 65.95 | 66.085 | 65.685 | 65.9675 | 19704 | 65.3699 | up | up | correct |
| CDL.US | Victory Portfolios II | 20251114 | 0 | 68.83 | 69.01 | 68.575 | 68.8245 | 11591 | 68.2059 | down | down | correct |
| CEFA.US | Global X S&P Catholic Values Developed ex | 20251114 | 0 | 36.87 | 37.25 | 36.87 | 36.8703 | 1220 | 36.22 | up | down | incorrect |
| CFA.US | VictoryShares US 500 Volatility Wtd ETF | 20251114 | 0 | 89.27 | 89.96 | 89.24 | 89.5981 | 4942 | 89.2854 | up | up | correct |
| CFO.US | Victory Portfolios II | 20251114 | 0 | 72.37 | 72.971 | 72.37 | 72.6272 | 11067 | 72.3727 | up | up | correct |
| CIBR.US | First Trust Exchange | 20251114 | 0 | 73.65 | 75.14 | 73.0848 | 74.74 | 950584 | 74.5348 | up | up | correct |
| CIL.US | Victory Portfolios II | 20251114 | 0 | 52.585 | 52.6304 | 52.585 | 52.6304 | 290 | 52.5306 | up | up | correct |
| CLOU.US | Global X Funds | 20251114 | 0 | 22.83 | 23.437 | 22.79 | 23.24 | 81800 | 23.24 | up | up | correct |
| COMT.US | iShares GSCI Commodity Dynamic Roll Strategy ETF | 20251114 | 0 | 26.92 | 27.11 | 26.85 | 26.9546 | 66174 | 24.9941 | up | up | correct |
| CSB.US | VictoryShares US Small Cap High Div Volatility Wtd ETF | 20251114 | 0 | 57.66 | 57.76 | 57.399 | 57.756 | 9302 | 57.2222 | up | down | incorrect |
| CTEC.US | Global X Funds | 20251114 | 0 | 54.49 | 57.84 | 54.49 | 57.06 | 39081 | 56.7661 | up | up | correct |
| CXSE.US | WisdomTree Trust | 20251114 | 0 | 41.51 | 41.9 | 41.29 | 41.41 | 51100 | 41.0789 | down | up | incorrect |
| DALI.US | First Trust Dorsey Wright DALI 1 ETF | 20251114 | 0 | 27.49 | 27.84 | 27.49 | 27.7515 | 1265 | 27.7183 | up | down | incorrect |
| DAPP.US | VanEck Vectors ETF Trust | 20251114 | 0 | 17.3 | 18.41 | 17.06 | 17.39 | 865700 | 17.39 | up | down | incorrect |
| DAX.US | Global X DAX Germany ETF | 20251114 | 0 | 44.13 | 44.155 | 43.81 | 44.1 | 27191 | 44.0178 | down | up | incorrect |
| DDI.US | DoubleDown Interactive Co. Ltd. American Depository Shares | 20251114 | 0 | 8.88 | 9.0399 | 8.71 | 8.91 | 29294 | 8.91 | up | down | incorrect |
| DDIV.US | First Trust Dorsey Wright Momentum & Dividend ETF | 20251114 | 0 | 39.5 | 39.82 | 39.5 | 39.7017 | 8508 | 39.4354 | up | up | correct |
| DEMZ.US | Democratic Large Cap Core ETF | 20251114 | 0 | 42.285 | 42.285 | 42.004 | 42.004 | 2500 | 41.6024 | down | down | correct |
| DGRE.US | WisdomTree Emerging Markets Quality Dividend Growth Fund | 20251114 | 0 | 30.05 | 30.43 | 30.05 | 30.202 | 4600 | 30.1147 | up | up | correct |
| DGRS.US | WisdomTree Trust | 20251114 | 0 | 47.85 | 48.1 | 47.69 | 48.0634 | 21702 | 47.7622 | up | up | correct |
| DGRW.US | WisdomTree U.S. Quality Dividend Growth Fund | 20251114 | 0 | 88.02 | 89.13 | 88.02 | 88.82 | 815665 | 88.4243 | up | up | correct |
| DMXF.US | iShares ESG Advanced MSCI EAFE Index ETF | 20251114 | 0 | 75.99 | 76.62 | 75.99 | 76.377 | 9100 | 73.9122 | up | up | correct |
| DRIV.US | Global X Funds | 20251114 | 0 | 28.75 | 29.67 | 28.7 | 29.2997 | 44525 | 29.1582 | up | up | correct |
| DVLU.US | First Trust Dorsey Wright Momentum & Value ETF | 20251114 | 0 | 33.75 | 33.75 | 33.594 | 33.594 | 281 | 33.5149 | down | down | correct |
| DVOL.US | First Trust Exchange | 20251114 | 0 | 34.64 | 34.85 | 34.64 | 34.72 | 16600 | 34.6208 | up | up | correct |
| DVY.US | iShares Trust | 20251114 | 0 | 140.7 | 141.09 | 139.875 | 140.64 | 354356 | 139.0664 | down | down | correct |
| DWAS.US | Invesco DWA SmallCap Momentum ETF | 20251114 | 0 | 89.73 | 92.97 | 89.73 | 92.12 | 38900 | 92.12 | up | up | correct |
| DWAW.US | AdvisorShares Trust | 20251114 | 0 | 43.565 | 43.63 | 43.439 | 43.439 | 2000 | 43.1094 | down | down | correct |
| DWSH.US | AdvisorShares Dorsey Wright Short ETF | 20251114 | 0 | 7.19 | 7.2181 | 7.17 | 7.1797 | 45648 | 6.7511 | down | down | correct |
| DWUS.US | AdvisorShares Trust | 20251114 | 0 | 53.19 | 53.8 | 53.19 | 53.425 | 300 | 53.4093 | up | up | correct |
| DXJS.US | WisdomTree Trust | 20251114 | 0 | 44.09 | 44.57 | 44.09 | 44.4578 | 18279 | 44.2262 | up | up | correct |
| EBIZ.US | Global X Funds | 20251114 | 0 | 32.3958 | 32.59 | 32.28 | 32.4556 | 6441 | 32.3881 | up | up | correct |
| ECOW.US | Pacer Emerging Markets Cash Cows 100 ETF | 20251114 | 0 | 25.3 | 25.48 | 25.3 | 25.381 | 55400 | 24.5171 | up | up | correct |
| EEMA.US | iShares MSCI Emerging Markets Asia ETF | 20251114 | 0 | 93.73 | 95.0008 | 93.61 | 94.3733 | 27016 | 93.1382 | up | up | correct |
| EFAS.US | Global X MSCI SuperDividend EAFE ETF | 20251114 | 0 | 18.87 | 18.93 | 18.825 | 18.875 | 27002 | 18.5056 | up | up | correct |
| EMB.US | iShares J.P. Morgan USD Emerging Markets Bond ETF | 20251114 | 0 | 96.05 | 96.1555 | 95.97 | 95.97 | 7216067 | 94.4225 | down | down | correct |
| EMCB.US | WisdomTree Emerging Markets Corporate Bond Fund | 20251114 | 0 | 67 | 67.009 | 66.815 | 66.815 | 2467 | 65.669 | down | down | correct |
| EMIF.US | iShares Emerging Markets Infrastructure ETF | 20251114 | 0 | 27.11 | 27.23 | 27.1094 | 27.14 | 1965 | 26.3298 | up | up | correct |
| EMXC.US | iShares MSCI Emerging Markets ex China ETF | 20251114 | 0 | 70.94 | 72.02 | 70.8 | 71.73 | 1843556 | 70.3899 | up | up | correct |
| EMXF.US | iShares Trust | 20251114 | 0 | 46.97 | 47.08 | 46.94 | 46.988 | 1300 | 45.9163 | up | down | incorrect |
| ENZL.US | iShares MSCI New Zealand ETF | 20251114 | 0 | 44.62 | 45.04 | 44.53 | 44.845 | 3538 | 44.2814 | up | up | correct |
| EQRR.US | ProShares Equities for Rising Rates ETF | 20251114 | 0 | 63.34 | 63.34 | 63.0225 | 63.0225 | 1520 | 62.8101 | down | down | correct |
| ESGD.US | iShares ESG Aware MSCI EAFE ETF | 20251114 | 0 | 94.24 | 94.94 | 94.2 | 94.74 | 152440 | 92.9744 | up | up | correct |
| ESGE.US | iShares ESG Aware MSCI EM ETF | 20251114 | 0 | 44.21 | 44.81 | 44.11 | 44.59 | 787018 | 43.845 | up | down | incorrect |
| ESGU.US | iShares ESG Aware MSCI USA ETF | 20251114 | 0 | 145.58 | 147.94 | 145.2 | 146.89 | 1410781 | 146.4408 | up | down | incorrect |
| ESMV.US | iShares ESG MSCI USA Min Vol Factor ETF | 20251114 | 0 | 28.71 | 28.785 | 28.658 | 28.785 | 800 | 28.6609 | up | up | correct |
| ESPO.US | VanEck Vectors Video Gaming and eSports ETF | 20251114 | 0 | 110.15 | 111.49 | 109.91 | 110.66 | 28284 | 109.3074 | up | up | correct |
| EUFN.US | iShares MSCI Europe Financials ETF | 20251114 | 0 | 34.73 | 34.73 | 34.51 | 34.65 | 474067 | 34.1606 | down | down | correct |
| EWJV.US | iShares Trust | 20251114 | 0 | 40.16 | 40.39 | 40.137 | 40.312 | 194900 | 38.6341 | up | up | correct |
| EWZS.US | iShares MSCI Brazil Small | 20251114 | 0 | 13.91 | 14.085 | 13.91 | 13.965 | 135620 | 13.5826 | up | up | correct |
| FAAR.US | First Trust Exchange | 20251114 | 0 | 30.25 | 30.64 | 30.25 | 30.565 | 17454 | 27.8443 | up | up | correct |
| FAB.US | First Trust Exchange | 20251114 | 0 | 86.04 | 86.2 | 85.65 | 86.0795 | 6569 | 85.5935 | up | up | correct |
| FAD.US | First Trust Multi Cap Growth AlphaDEX Fund | 20251114 | 0 | 154.39 | 158.28 | 154.39 | 156.6472 | 2522 | 156.6388 | up | up | correct |
| FALN.US | iShares Fallen Angels USD Bond ETF | 20251114 | 0 | 27.21 | 27.29 | 27.2045 | 27.235 | 642835 | 26.6562 | up | up | correct |
| FCA.US | First Trust Exchange | 20251114 | 0 | 29.82 | 29.97 | 29.55 | 29.89 | 7200 | 29.7531 | up | down | incorrect |
| FCAL.US | First Trust Exchange | 20251114 | 0 | 49.51 | 49.51 | 49.32 | 49.36 | 10343 | 48.8116 | down | down | correct |
| FCEF.US | First Trust CEF Income Opportunity ETF | 20251114 | 0 | 22.59 | 22.65 | 22.53 | 22.56 | 7632 | 22.1704 | down | down | correct |
| FCVT.US | First Trust SSI Strategic Convertible Securities ETF | 20251114 | 0 | 42.05 | 42.81 | 42.05 | 42.2925 | 56561 | 42.1155 | up | up | correct |
| FDIV.US | First Trust Strategic Income ETF | 20251114 | 0 | 26.65 | 26.65 | 26.47 | 26.5474 | 6641 | 26.3479 | down | up | incorrect |
| FDNI.US | First Trust Dow Jones International Internet ETF | 20251114 | 0 | 35.55 | 36.025 | 35.43 | 35.48 | 15650 | 35.0939 | down | down | correct |
| FDT.US | First Trust Exchange | 20251114 | 0 | 77.48 | 78.25 | 76.95 | 78.0075 | 34207 | 76.9312 | up | up | correct |
| FDTS.US | First Trust Developed Markets ex | 20251114 | 0 | 56.4453 | 56.4453 | 56.4453 | 56.4453 | 27 | 55.83 | |||
| FEM.US | First Trust Emerging Markets AlphaDEX Fund | 20251114 | 0 | 27.3 | 27.51 | 27.28 | 27.43 | 49600 | 27.2183 | up | up | correct |
| FEMB.US | First Trust Emerging Markets Local Currency Bond ETF | 20251114 | 0 | 29.66 | 29.8198 | 29.4286 | 29.735 | 22781 | 29.1669 | up | up | correct |
| FEMS.US | First Trust Exchange | 20251114 | 0 | 42.05 | 42.67 | 42.0445 | 42.4269 | 12524 | 41.785 | up | up | correct |
| FEP.US | First Trust Europe AlphaDEX Fund | 20251114 | 0 | 50.93 | 51.46 | 50.9 | 51.36 | 14900 | 50.8342 | up | up | correct |
| FEUZ.US | First Trust Exchange | 20251114 | 0 | 59.11 | 59.56 | 58.995 | 59.3054 | 2965 | 58.8346 | up | up | correct |
| FEX.US | First Trust Large Cap Core AlphaDEX Fund | 20251114 | 0 | 114.64 | 116.35 | 114.42 | 115.4696 | 37105 | 115.0789 | up | up | correct |
| FGM.US | First Trust Germany AlphaDEX Fund | 20251114 | 0 | 59.27 | 59.4085 | 59.27 | 59.3535 | 1231 | 59.316 | up | up | correct |
| FICS.US | First Trust International Developed Cap Strength ETF | 20251114 | 0 | 38.59 | 39.005 | 38.59 | 38.703 | 13100 | 38.6697 | up | up | correct |
| FID.US | First Trust S&P International Dividend Aristocrats ETF | 20251114 | 0 | 20.36 | 20.4144 | 20.28 | 20.38 | 18120 | 20.0787 | up | up | correct |
| FINX.US | Global X FinTech ETF | 20251114 | 0 | 29.99 | 30.72 | 29.8374 | 30.1724 | 51806 | 30.0012 | up | up | correct |
| FIXD.US | First Trust Exchange | 20251114 | 0 | 44.5 | 44.505 | 44.37 | 44.3795 | 316203 | 43.6755 | down | down | correct |
| FJP.US | First Trust Japan AlphaDEX Fund | 20251114 | 0 | 68.14 | 68.64 | 67.76 | 68.27 | 18900 | 66.9516 | up | up | correct |
| FKU.US | First Trust United Kingdom AlphaDEX Fund | 20251114 | 0 | 47.32 | 47.34 | 47.24 | 47.34 | 2300 | 46.9013 | up | up | correct |
| FLN.US | First Trust Latin America AlphaDEX Fund | 20251114 | 0 | 22.46 | 22.54 | 22.4249 | 22.4249 | 2048 | 22.1211 | down | down | correct |
| FMB.US | First Trust Managed Municipal ETF | 20251114 | 0 | 51.24 | 51.322 | 51.14 | 51.1462 | 186771 | 50.5487 | down | down | correct |
| FMHI.US | First Trust Exchange | 20251114 | 0 | 48.04 | 48.07 | 47.93 | 47.94 | 130568 | 47.2594 | down | down | correct |
| FNK.US | First Trust Mid Cap Value AlphaDEX Fund | 20251114 | 0 | 53.27 | 53.575 | 53.23 | 53.3964 | 4752 | 53.1284 | up | up | correct |
| FNX.US | First Trust Mid Cap Core AlphaDEX Fund | 20251114 | 0 | 120.08 | 122 | 120.08 | 121.1809 | 15499 | 120.8177 | up | up | correct |
| FNY.US | First Trust Mid Cap Growth AlphaDEX Fund | 20251114 | 0 | 86.46 | 89.01 | 86.46 | 88.12 | 13000 | 88.12 | up | up | correct |
| FPA.US | First Trust Asia Pacific Ex | 20251114 | 0 | 39.1226 | 39.1226 | 39.1226 | 39.1226 | 119 | 38.1037 | |||
| FPXE.US | First Trust IPOX Europe Equity Opportunities ETF | 20251114 | 0 | 30.49 | 30.5402 | 30.47 | 30.5402 | 2282 | 30.443 | up | up | correct |
| FPXI.US | First Trust International Equity Opportunities ETF | 20251114 | 0 | 59.1929 | 59.8699 | 59.1929 | 59.35 | 4429 | 59.2827 | up | up | correct |
| FSZ.US | First Trust Switzerland AlphaDEX Fund | 20251114 | 0 | 77.88 | 77.88 | 77.88 | 77.88 | 200 | 77.598 | |||
| FTA.US | First Trust Large Cap Value AlphaDEX Fund | 20251114 | 0 | 83.58 | 84.015 | 83.3579 | 83.6525 | 21993 | 83.1511 | up | up | correct |
| FTAG.US | First Trust Exchange | 20251114 | 0 | 25.985 | 25.985 | 25.985 | 25.985 | 222 | 25.9189 | |||
| FTC.US | First Trust Large Cap Growth AlphaDEX Fund | 20251114 | 0 | 153.88 | 158.05 | 153.88 | 156.24 | 12513 | 156.2086 | up | down | incorrect |
| FTCS.US | First Trust Capital Strength ETF | 20251114 | 0 | 92.01 | 92.1 | 91.4901 | 91.7043 | 441956 | 91.4475 | down | down | correct |
| FTGC.US | First Trust Global Tactical Commodity Strategy Fund | 20251114 | 0 | 26.87 | 27.12 | 26.825 | 26.93 | 224536 | 23.2237 | up | up | correct |
| FTHI.US | First Trust BuyWrite Income ETF | 20251114 | 0 | 23.37 | 23.63 | 23.2912 | 23.58 | 369817 | 22.8803 | up | down | incorrect |
| FTRI.US | First Trust Exchange | 20251114 | 0 | 15.02 | 15.17 | 15.02 | 15.1305 | 32891 | 15.0216 | up | up | correct |
| FTSL.US | First Trust Senior Loan Fund | 20251114 | 0 | 45.93 | 45.98 | 45.88 | 45.97 | 277873 | 45.0147 | up | up | correct |
| FTSM.US | First Trust Enhanced Short Maturity ETF | 20251114 | 0 | 59.98 | 59.99 | 59.98 | 59.98 | 859920 | 59.1895 | |||
| FTXG.US | First Trust Nasdaq Food & Beverage ETF | 20251114 | 0 | 21.35 | 21.51 | 21.18 | 21.3138 | 68651 | 21.1211 | down | down | correct |
| FTXH.US | First Trust Nasdaq Pharmaceuticals ETF | 20251114 | 0 | 31.34 | 31.6111 | 31.12 | 31.3336 | 5451 | 31.2093 | down | down | correct |
| FTXL.US | First Trust Nasdaq Semiconductor ETF | 20251114 | 0 | 117.03 | 122.32 | 117.03 | 120.6 | 11154270 | 120.4925 | up | up | correct |
| FTXN.US | First Trust Nasdaq Oil & Gas ETF | 20251114 | 0 | 28.15 | 28.76 | 28.15 | 28.7243 | 12595 | 28.5079 | up | up | correct |
| FTXO.US | First Trust Nasdaq Bank ETF | 20251114 | 0 | 34.68 | 34.82 | 34.31 | 34.697 | 40182 | 34.4901 | up | up | correct |
| FTXR.US | First Trust Nasdaq Transportation ETF | 20251114 | 0 | 35.49 | 35.5 | 35.4831 | 35.4831 | 1232 | 35.3304 | down | down | correct |
| FV.US | First Trust Dorsey Wright Focus 5 ETF | 20251114 | 0 | 60.53 | 61.1816 | 60.488 | 60.8078 | 140529 | 60.678 | up | down | incorrect |
| FVC.US | First Trust Dorsey Wright Dynamic Focus 5 ETF | 20251114 | 0 | 35.83 | 35.914 | 35.83 | 35.84 | 4223 | 35.5257 | up | up | correct |
| FYC.US | First Trust Small Cap Growth AlphaDEX Fund | 20251114 | 0 | 89.76 | 91.92 | 89.04 | 91.29 | 33900 | 91.29 | up | up | correct |
| FYT.US | First Trust Small Cap Value AlphaDEX Fund | 20251114 | 0 | 54.009 | 54.41 | 54.009 | 54.3931 | 1894 | 54.0938 | up | up | correct |
| FYX.US | First Trust Exchange | 20251114 | 0 | 106.42 | 107.9718 | 106.42 | 107.6206 | 14615 | 107.2816 | up | up | correct |
| GLDI.US | Credit Suisse X | 20251114 | 0 | 173.24 | 173.24 | 170 | 171.63 | 17900 | 158.4255 | down | down | correct |
| GNMA.US | iShares GNMA Bond ETF | 20251114 | 0 | 44.61 | 44.61 | 44.4 | 44.42 | 18859 | 43.8066 | down | down | correct |
| GNOM.US | Global X Genomics & Biotechnology ETF | 20251114 | 0 | 42.31 | 43.6099 | 42.25 | 43.2 | 7095 | 42.6527 | up | up | correct |
| GRID.US | First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund | 20251114 | 0 | 150.97 | 153.7 | 150.41 | 152.71 | 321071 | 152.3783 | up | up | correct |
| GXTG.US | Global X Funds | 20251114 | 0 | 25.13 | 25.6 | 24.79 | 25.3887 | 3138 | 25.1057 | up | up | correct |
| HERD.US | Pacer Cash Cows Fund of Funds ETF | 20251114 | 0 | 42.88 | 43.41 | 42.88 | 43.34 | 3400 | 42.2069 | up | up | correct |
| HERO.US | Global X Funds | 20251114 | 0 | 31.56 | 31.91 | 31.515 | 31.58 | 10900 | 31.2307 | up | up | correct |
| HLAL.US | Wahed FTSE USA Shariah ETF | 20251114 | 0 | 59.95 | 61 | 59.815 | 60.61 | 34200 | 60.5355 | up | up | correct |
| HNDL.US | Strategy Shares | 20251114 | 0 | 22.1 | 22.143 | 21.96 | 22.09 | 132100 | 21.7065 | down | up | incorrect |
| HYDR.US | Global X Hydrogen ETF | 20251114 | 0 | 38.51 | 41.6 | 38 | 39.87 | 42400 | 38.7419 | up | down | incorrect |
| HYLS.US | First Trust Tactical High Yield ETF | 20251114 | 0 | 41.7 | 41.8 | 41.627 | 41.72 | 228483 | 40.8251 | up | down | incorrect |
| HYXF.US | iShares ESG Advanced High Yield Corporate Bond ETF | 20251114 | 0 | 46.967 | 47.09 | 46.96 | 47.032 | 14100 | 46.1034 | up | up | correct |
| HYZD.US | WisdomTree Interest Rate Hedged High Yield Bond Fund | 20251114 | 0 | 22.44 | 22.49 | 22.38 | 22.4443 | 56509 | 22.0219 | up | up | correct |
| IBB.US | iShares Biotechnology ETF | 20251114 | 0 | 162.03 | 165.96 | 161.66 | 164.19 | 2523295 | 164.0126 | up | up | correct |
| IBBQ.US | Invesco Nasdaq Biotechnology ETF | 20251114 | 0 | 27.08 | 27.809 | 27.08 | 27.513 | 28200 | 27.4255 | up | up | correct |
| IBTA.US | iShares Trust | 20251114 | 0 | 24.76 | 26.745 | 24.53 | 26.56 | 826953 | 26.56 | up | up | correct |
| IBTF.US | iShares Trust | 20251114 | 0 | 23.32 | 23.33 | 23.32 | 23.32 | 823200 | 23.2446 | |||
| IBTG.US | iShares Trust | 20251114 | 0 | 22.91 | 22.91 | 22.9 | 22.9 | 513500 | 22.6054 | down | down | correct |
| IBTH.US | iShares Trust | 20251114 | 0 | 22.48 | 22.48 | 22.46 | 22.465 | 524400 | 22.1919 | down | down | correct |
| IBTI.US | iShares Trust | 20251114 | 0 | 22.39 | 22.39 | 22.35 | 22.355 | 253000 | 22.0853 | down | down | correct |
| IBTJ.US | iShares Trust | 20251114 | 0 | 21.98 | 21.98 | 21.93 | 21.935 | 223800 | 21.674 | down | down | correct |
| IBTK.US | iShares iBonds Dec 2030 Term Treasury ETF | 20251114 | 0 | 19.9 | 19.905 | 19.84 | 19.84 | 173643 | 19.6046 | down | down | correct |
| IBTL.US | iShares iBonds Dec 2031 Term Treasury ETF | 20251114 | 0 | 20.62 | 20.62 | 20.541 | 20.55 | 119000 | 20.2957 | down | down | correct |
| ICLN.US | iShares Global Clean Energy ETF | 20251114 | 0 | 16.51 | 17.185 | 16.46 | 17.02 | 2604194 | 16.8884 | up | up | correct |
| IEF.US | iShares 7 | 20251114 | 0 | 96.88 | 96.9282 | 96.4201 | 96.44 | 11288460 | 95.2566 | down | down | correct |
| IEI.US | iShares 3 | 20251114 | 0 | 119.74 | 119.775 | 119.385 | 119.42 | 1810840 | 118.0139 | down | down | correct |
| IEUS.US | iShares MSCI Europe Small | 20251114 | 0 | 65.31 | 65.86 | 65.31 | 65.84 | 1842 | 65.0517 | up | up | correct |
| IFGL.US | iShares International Developed Real Estate ETF | 20251114 | 0 | 22.87 | 22.9568 | 22.86 | 22.9252 | 12338 | 22.6134 | up | down | incorrect |
| IFV.US | First Trust Dorsey Wright International Focus 5 ETF | 20251114 | 0 | 24.2976 | 24.58 | 24.1701 | 24.3753 | 12133 | 24.2265 | up | up | correct |
| IGF.US | iShares Trust | 20251114 | 0 | 61.7 | 62.35 | 61.634 | 62.18 | 556265 | 61.1854 | up | up | correct |
| IGIB.US | iShares 5 | 20251114 | 0 | 53.92 | 53.9298 | 53.755 | 53.76 | 2239913 | 52.9239 | down | up | incorrect |
| IGOV.US | iShares International Treasury Bond ETF | 20251114 | 0 | 42.16 | 42.23 | 42.1 | 42.18 | 71605 | 41.593 | up | down | incorrect |
| IGSB.US | iShares 1 | 20251114 | 0 | 52.89 | 52.89 | 52.82 | 52.82 | 2398325 | 52.0279 | down | down | correct |
| IHYF.US | Invesco High Yield Bond Factor ETF | 20251114 | 0 | 22.52 | 22.565 | 22.52 | 22.535 | 11645 | 22.0391 | up | up | correct |
| IJT.US | iShares S&P Small | 20251114 | 0 | 135.88 | 137.89 | 135.65 | 137.5 | 87173 | 137.1019 | up | up | correct |
| IMCV.US | iShares Morningstar Mid | 20251114 | 0 | 79.9 | 80.46 | 79.82 | 80.02 | 13600 | 79.5028 | up | up | correct |
| INDY.US | iShares India 50 ETF | 20251114 | 0 | 53.19 | 53.6 | 53.19 | 53.52 | 146941 | 49.4302 | up | up | correct |
| INFR.US | Legg Mason Global Infrastructure ETF | 20251114 | 0 | 27.56 | 27.6 | 27.56 | 27.6 | 200 | 27.1232 | up | up | correct |
| IPKW.US | Invesco International BuyBack Achievers ETF | 20251114 | 0 | 53.47 | 53.88 | 53.47 | 53.7329 | 61796 | 53.0223 | up | down | incorrect |
| ISHG.US | iShares 1 | 20251114 | 0 | 76.02 | 76.02 | 75.3 | 75.405 | 48795 | 74.3217 | down | down | correct |
| ISTB.US | iShares Core 1 | 20251114 | 0 | 48.76 | 48.77 | 48.71 | 48.71 | 207103 | 48.0393 | down | up | incorrect |
| IUS.US | Invesco RAFI Strategic US ETF | 20251114 | 0 | 55.58 | 56.23 | 55.58 | 55.9252 | 17469 | 55.7187 | up | up | correct |
| IUSB.US | iShares Core Total USD Bond Market ETF | 20251114 | 0 | 46.7 | 46.715 | 46.57 | 46.59 | 3034279 | 45.9537 | down | down | correct |
| IUSG.US | iShares Core S&P U.S. Growth ETF | 20251114 | 0 | 162.23 | 165.895 | 161.99 | 165 | 502558 | 164.7394 | up | up | correct |
| IUSV.US | iShares Core S&P U.S. Value ETF | 20251114 | 0 | 100.94 | 101.85 | 100.74 | 101.32 | 991744 | 100.7794 | up | up | correct |
| IXUS.US | iShares Core MSCI Total International Stock ETF | 20251114 | 0 | 83.77 | 84.5252 | 83.6187 | 84.26 | 1220607 | 82.7064 | up | up | correct |
| JKI.US | iShares Morningstar Mid | 20251114 | 0 | 79.9 | 80.4599 | 79.815 | 80.0189 | 13601 | 80.0189 | up | up | correct |
| JOET.US | Virtus ETF Trust II | 20251114 | 0 | 41.6 | 42.28 | 41.6 | 41.92 | 19600 | 41.6498 | up | up | correct |
| JSML.US | Janus Henderson Small Cap Growth Alpha ETF | 20251114 | 0 | 70.77 | 72.99 | 70.7101 | 72.4767 | 84649 | 72.3553 | up | down | incorrect |
| KBWB.US | Invesco Exchange | 20251114 | 0 | 77.01 | 77.45 | 75.9865 | 77 | 2451062 | 76.5991 | down | up | incorrect |
| KBWD.US | Invesco KBW High Dividend Yield Financial ETF | 20251114 | 0 | 13.56 | 13.57 | 13.4219 | 13.5409 | 186428 | 12.9748 | down | up | incorrect |
| KBWP.US | Invesco KBW Property & Casualty Insurance ETF | 20251114 | 0 | 123.8384 | 124.27 | 123.02 | 123.6882 | 6831 | 123.1017 | down | down | correct |
| KBWR.US | Invesco KBW Regional Banking ETF | 20251114 | 0 | 57.91 | 58.71 | 57.91 | 58.565 | 1125 | 58.1566 | up | up | correct |
| KBWY.US | Invesco KBW Premium Yield Equity REIT ETF | 20251114 | 0 | 15.39 | 15.465 | 15.2893 | 15.4579 | 134336 | 14.9778 | up | up | correct |
| KRMA.US | Global X Conscious Companies ETF | 20251114 | 0 | 43.01 | 43.59 | 43.01 | 43.3621 | 6114 | 42.4261 | up | up | correct |
| KROP.US | Global X Funds | 20251114 | 0 | 30.8482 | 30.8482 | 30.7321 | 30.7321 | 966 | 30.1262 | down | down | correct |
| LDEM.US | iShares ESG MSCI EM Leaders ETF | 20251114 | 0 | 59.81 | 59.83 | 59.362 | 59.362 | 600 | 58.0724 | down | down | correct |
| LDSF.US | First Trust Exchange | 20251114 | 0 | 19.14 | 19.14 | 19.125 | 19.125 | 11700 | 18.8362 | down | down | correct |
| LEGR.US | First Trust Exchange | 20251114 | 0 | 57.965 | 58.14 | 57.766 | 57.8113 | 5329 | 57.5563 | down | down | correct |
| LMBS.US | First Trust Low Duration Opportunities ETF | 20251114 | 0 | 50.03 | 50.03 | 49.91 | 49.955 | 438988 | 49.2813 | down | down | correct |
| LRGE.US | ClearBridge Large Cap Growth ESG ETF | 20251114 | 0 | 81.17 | 82.82 | 81.17 | 82.2239 | 22287 | 82.1214 | up | up | correct |
| LVHD.US | Legg Mason Low Volatility High Dividend ETF | 20251114 | 0 | 40.18 | 40.275 | 39.985 | 40.1899 | 67219 | 39.7599 | up | up | correct |
| MBB.US | iShares Trust | 20251114 | 0 | 95.3 | 95.375 | 95.03 | 95.07 | 2039345 | 93.7462 | down | down | correct |
| MCHI.US | iShares MSCI China ETF | 20251114 | 0 | 63.58 | 64.225 | 63.09 | 63.5 | 3836704 | 62.7332 | down | down | correct |
| MDIV.US | First Trust Multi | 20251114 | 0 | 15.88 | 15.93 | 15.82 | 15.93 | 79953 | 15.605 | up | up | correct |
| MILN.US | Global X Millennials Consumer ETF | 20251114 | 0 | 45.88 | 46.2499 | 45.74 | 45.905 | 8615 | 45.8088 | up | up | correct |
| NFTY.US | First Trust Exchange | 20251114 | 0 | 59.04 | 59.4 | 59.04 | 59.34 | 4900 | 58.6039 | up | up | correct |
| NXTG.US | First Trust Exchange | 20251114 | 0 | 104.97 | 106.84 | 104.97 | 106.3479 | 7562 | 105.8269 | up | up | correct |
| ONEQ.US | Fidelity Nasdaq Composite Index ETF | 20251114 | 0 | 88.34 | 90.8799 | 88.25 | 90.05 | 414496 | 89.9039 | up | up | correct |
| PDBC.US | Invesco Optimum Yield Diversified Commodity Strategy No K | 20251114 | 0 | 13.66 | 13.74 | 13.6 | 13.66 | 7237917 | 13.1495 | |||
| PDP.US | Invesco DWA Momentum ETF | 20251114 | 0 | 110.58 | 114.66 | 110.41 | 113.08 | 11900 | 113.08 | up | down | incorrect |
| PEY.US | Invesco High Yield Equity Dividend Achievers ETF | 20251114 | 0 | 20.24 | 20.26 | 20.035 | 20.1785 | 242990 | 19.8646 | down | down | correct |
| PEZ.US | Invesco DWA Consumer Cyclicals Momentum ETF | 20251114 | 0 | 94.2 | 94.31 | 94.2 | 94.31 | 700 | 94.31 | up | up | correct |
| PFF.US | iShares Preferred and Income Securities ETF | 20251114 | 0 | 30.75 | 30.97 | 30.72 | 30.885 | 2940426 | 30.4432 | up | up | correct |
| PFI.US | Invesco DWA Financial Momentum ETF | 20251114 | 0 | 55.2195 | 55.77 | 55.2195 | 55.3576 | 1032 | 55.2375 | up | up | correct |
| PFM.US | Invesco Dividend Achievers ETF | 20251114 | 0 | 50.6284 | 51.115 | 50.58 | 50.8695 | 34428 | 50.6874 | up | up | correct |
| PGJ.US | Invesco Golden Dragon China ETF | 20251114 | 0 | 30.19 | 30.885 | 30.19 | 30.2184 | 30321 | 30.0096 | up | up | correct |
| PHO.US | Invesco Water Resources ETF | 20251114 | 0 | 71.58 | 71.97 | 71.43 | 71.5 | 48439 | 71.4168 | down | down | correct |
| PID.US | Invesco International Dividend Achievers ETF | 20251114 | 0 | 21.69 | 21.79 | 21.65 | 21.76 | 50848 | 21.6422 | up | up | correct |
| PIE.US | Invesco DWA Emerging Markets Momentum ETF | 20251114 | 0 | 24.36 | 24.6599 | 24.195 | 24.5502 | 34702 | 24.308 | up | up | correct |
| PIO.US | Invesco Global Water ETF | 20251114 | 0 | 45.11 | 45.2086 | 45.02 | 45.105 | 4473 | 45.0651 | down | down | correct |
| PIZ.US | Invesco DWA Developed Markets Momentum ETF | 20251114 | 0 | 47.71 | 48.2192 | 47.71 | 48.04 | 35102 | 47.8403 | up | up | correct |
| PKW.US | Invesco BuyBack Achievers ETF | 20251114 | 0 | 129.08 | 129.75 | 128.63 | 128.9406 | 25878 | 128.6799 | down | down | correct |
| PNQI.US | Invesco NASDAQ Internet ETF | 20251114 | 0 | 53.02 | 53.91 | 52.98 | 53.45 | 23300 | 53.45 | up | up | correct |
| PPH.US | VanEck Vectors ETF Trust | 20251114 | 0 | 98.66 | 99.63 | 98.54 | 98.86 | 246444 | 98.5656 | up | down | incorrect |
| PRFZ.US | Invesco FTSE RAFI US 1500 Small | 20251114 | 0 | 43.76 | 44.65 | 43.76 | 44.3846 | 144024 | 44.2765 | up | down | incorrect |
| PRN.US | Invesco DWA Industrials Momentum ETF | 20251114 | 0 | 161.86 | 168.88 | 161.86 | 167.43 | 9400 | 167.43 | up | up | correct |
| PSC.US | Principal Exchange | 20251114 | 0 | 54.91 | 55.775 | 54.4531 | 55.58 | 112235 | 55.5038 | up | up | correct |
| PSCC.US | Invesco S&P SmallCap Consumer Staples ETF | 20251114 | 0 | 31.87 | 31.88 | 31.45 | 31.6884 | 4738 | 31.5484 | down | up | incorrect |
| PSCD.US | Invesco S&P SmallCap Consumer Discretionary ETF | 20251114 | 0 | 99.2 | 99.61 | 99.1 | 99.3672 | 711 | 99.1028 | up | up | correct |
| PSCE.US | Invesco S&P SmallCap Energy ETF | 20251114 | 0 | 42.6 | 43.72 | 42.405 | 43.62 | 26623 | 43.3189 | up | up | correct |
| PSCF.US | Invesco S&P SmallCap Financials ETF | 20251114 | 0 | 55.89 | 55.93 | 55.89 | 55.93 | 4209 | 55.6507 | up | up | correct |
| PSCH.US | Invesco S&P SmallCap Health Care ETF | 20251114 | 0 | 41.66 | 42.46 | 41.66 | 42.24 | 54200 | 42.24 | up | up | correct |
| PSCI.US | Invesco S&P SmallCap Industrials ETF | 20251114 | 0 | 141.23 | 143.34 | 141.23 | 143.1333 | 3181 | 141.4906 | up | up | correct |
| PSCM.US | Invesco S&P SmallCap Materials ETF | 20251114 | 0 | 77 | 77.38 | 77 | 77.1366 | 985 | 76.874 | up | up | correct |
| PSCT.US | Invesco S&P SmallCap Information Technology ETF | 20251114 | 0 | 55.23 | 58.05 | 55.02 | 56.95 | 38000 | 56.95 | up | up | correct |
| PSCU.US | Invesco S&P SmallCap Utilities & Communication Services ETF | 20251114 | 0 | 57.5172 | 57.62 | 57.5172 | 57.54 | 3649 | 57.3083 | up | down | incorrect |
| PSET.US | Principal Exchange | 20251114 | 0 | 75.328 | 75.5703 | 75.3152 | 75.3152 | 1289 | 75.1811 | down | up | incorrect |
| PSL.US | Invesco Exchange | 20251114 | 0 | 99.9 | 100.54 | 99.9 | 100.3919 | 2894 | 100.1602 | up | down | incorrect |
| PTF.US | Invesco Exchange | 20251114 | 0 | 71.38 | 76.21 | 71.24 | 73.94 | 24500 | 73.94 | up | up | correct |
| PTH.US | Invesco DWA Healthcare Momentum ETF | 20251114 | 0 | 48.57 | 50.14 | 48.57 | 49.82 | 36154 | 48.3491 | up | up | correct |
| PUI.US | Invesco DWA Utilities Momentum ETF | 20251114 | 0 | 44.94 | 45.5964 | 44.94 | 45.2589 | 1823 | 44.9999 | up | up | correct |
| PXI.US | Invesco DWA Energy Momentum ETF | 20251114 | 0 | 47.34 | 47.34 | 47.3187 | 47.3187 | 657 | 47.0771 | down | down | correct |
| PY.US | Principal Exchange | 20251114 | 0 | 51.28 | 51.61 | 51.28 | 51.4106 | 9232 | 51.1373 | up | up | correct |
| PYZ.US | Invesco DWA Basic Materials Momentum ETF | 20251114 | 0 | 101.98 | 102.85 | 101.98 | 102.5024 | 2274 | 102.3606 | up | up | correct |
| QABA.US | First Trust NASDAQ ABA Community Bank Index Fund | 20251114 | 0 | 53.97 | 54.69 | 53.77 | 54.5356 | 9503 | 54.0889 | up | up | correct |
| QAT.US | iShares MSCI Qatar ETF | 20251114 | 0 | 19.22 | 19.294 | 19.192 | 19.285 | 6400 | 19.0547 | up | up | correct |
| QCLN.US | First Trust NASDAQ Clean Edge Green Energy Index Fund | 20251114 | 0 | 41.9 | 44.27 | 41.78 | 43.37 | 363469 | 43.3291 | up | up | correct |
| QCLR.US | Global X NASDAQ 100® Collar 95 | 20251114 | 0 | 32.454 | 32.454 | 32.454 | 32.454 | 100 | 28.3222 | |||
| QQEW.US | First Trust NASDAQ | 20251114 | 0 | 138.6 | 140.88 | 138.41 | 139.7085 | 44789 | 139.5273 | up | up | correct |
| QQJG.US | Invesco ESG NASDAQ Next Gen 100 ETF | 20251114 | 0 | 27.23 | 27.23 | 27.1521 | 27.1521 | 1207 | 23.8937 | down | down | correct |
| QQMG.US | Invesco ESG NASDAQ 100 ETF | 20251114 | 0 | 41.44 | 42.387 | 41.37 | 42.121 | 21200 | 42.0764 | up | up | correct |
| QQQ.US | Invesco QQQ Trust Series 1 | 20251114 | 0 | 599.55 | 613.35 | 597.17 | 608.86 | 80087289 | 608.0765 | up | up | correct |
| QQQA.US | ProShares Trust | 20251114 | 0 | 47.195 | 48.2 | 47.195 | 47.616 | 3400 | 47.6132 | up | up | correct |
| QQQJ.US | Invesco NASDAQ Next Gen 100 ETF | 20251114 | 0 | 35.73 | 36.53 | 35.705 | 36.1 | 94787 | 36.0363 | up | up | correct |
| QQQM.US | Invesco NASDAQ 100 ETF | 20251114 | 0 | 246.84 | 252.5 | 245.86 | 250.65 | 5871956 | 250.3314 | up | up | correct |
| QQXT.US | First Trust NASDAQ | 20251114 | 0 | 97.65 | 98.17 | 97.32 | 97.58 | 7170700 | 96.9046 | down | down | correct |
| QRMI.US | Global X NASDAQ 100® Risk Managed Income ETF | 20251114 | 0 | 15.966 | 16.1 | 15.966 | 16.08 | 5400 | 15.4446 | up | up | correct |
| QTEC.US | First Trust Exchange | 20251114 | 0 | 223.65 | 230.67 | 223.08 | 227.9 | 118800 | 227.9 | up | up | correct |
| QTR.US | Global X NASDAQ 100 Tail Risk ETF | 20251114 | 0 | 35.843 | 35.843 | 35.843 | 35.843 | 100 | 30.2872 | |||
| QYLD.US | Global X NASDAQ 100 Covered Call ETF | 20251114 | 0 | 17.28 | 17.47 | 17.24 | 17.43 | 7237597 | 16.7436 | up | down | incorrect |
| QYLG.US | Global X Funds | 20251114 | 0 | 29.51 | 29.941 | 29.417 | 29.83 | 19800 | 26.3972 | up | down | incorrect |
| RDVY.US | First Trust Rising Dividend Achievers ETF | 20251114 | 0 | 66.73 | 67.34 | 66.48 | 66.93 | 2156994 | 66.7406 | up | up | correct |
| REIT.US | ALPS Active REIT ETF | 20251114 | 0 | 26.45 | 26.56 | 26.401 | 26.519 | 2900 | 26.3119 | up | up | correct |
| RFDI.US | First Trust RiverFront Dynamic Developed International ETF | 20251114 | 0 | 78.29 | 78.3509 | 78.07 | 78.3509 | 5029 | 77.3833 | up | up | correct |
| RFEM.US | First Trust RiverFront Dynamic Emerging Markets ETF | 20251114 | 0 | 78.12 | 78.93 | 77.93 | 78.5359 | 6540 | 77.896 | up | up | correct |
| RFEU.US | First Trust RiverFront Dynamic Europe ETF | 20251114 | 0 | 73.03 | 73.1741 | 73.03 | 73.1741 | 379 | 72.5085 | up | up | correct |
| RING.US | iShares MSCI Global Gold Miners ETF | 20251114 | 0 | 63.61 | 66 | 63.4007 | 65.53 | 283750 | 65.1907 | up | up | correct |
| RNDV.US | First Trust US Equity Dividend Select ETF | 20251114 | 0 | 34.849 | 35.02 | 34.79 | 34.8559 | 3291 | 34.8559 | up | up | correct |
| RNEM.US | First Trust Exchange | 20251114 | 0 | 55.72 | 56.01 | 55.72 | 55.7963 | 1176 | 55.4623 | up | up | correct |
| RNMC.US | First Trust Mid Cap US Equity Select ETF | 20251114 | 0 | 35.15 | 35.29 | 35.14 | 35.2703 | 1310 | 35.2703 | up | up | correct |
| RNRG.US | Global X Renewable Energy Producers ETF | 20251114 | 0 | 33.3065 | 33.355 | 33.3065 | 33.355 | 1336 | 32.9816 | up | up | correct |
| RNSC.US | First Trust Small Cap US Equity Select ETF | 20251114 | 0 | 30.17 | 30.17 | 30.14 | 30.145 | 890 | 30.145 | down | down | correct |
| ROBT.US | First Trust Exchange | 20251114 | 0 | 51.11 | 52.43 | 50.884 | 51.864 | 99600 | 51.864 | up | up | correct |
| RTH.US | VanEck Vectors ETF Trust | 20251114 | 0 | 249.76 | 251.51 | 249.76 | 249.9332 | 2153 | 247.5406 | up | down | incorrect |
| SARK.US | Tuttle Capital Short Innovation ETF | 20251114 | 0 | 32.55 | 32.66 | 31.03 | 31.54 | 1272109 | 30.6253 | down | up | incorrect |
| SCZ.US | iShares MSCI EAFE Small | 20251114 | 0 | 75.9 | 76.52 | 75.835 | 76.35 | 924066 | 74.8875 | up | down | incorrect |
| SDG.US | iShares MSCI Global Impact ETF | 20251114 | 0 | 85.45 | 85.7105 | 85.43 | 85.5457 | 4550 | 84.6881 | up | up | correct |
| SDVY.US | First Trust Exchange | 20251114 | 0 | 37.27 | 37.63 | 37.265 | 37.49 | 1415826 | 37.3658 | up | up | correct |
| SHV.US | iShares Short Treasury Bond ETF | 20251114 | 0 | 110.29 | 110.29 | 110.28 | 110.285 | 3229379 | 108.9379 | down | down | correct |
| SHY.US | iShares Trust | 20251114 | 0 | 82.88 | 82.89 | 82.8 | 82.83 | 5749973 | 81.8605 | down | down | correct |
| SKOR.US | FlexShares Credit | 20251114 | 0 | 49.11 | 49.11 | 49.0101 | 49.015 | 43551 | 48.2735 | down | down | correct |
| SKYU.US | ProShares Ultra Cloud Computing | 20251114 | 0 | 38.272 | 38.272 | 38.272 | 38.272 | 200 | 38.1498 | |||
| SKYY.US | First Trust Exchange | 20251114 | 0 | 129.11 | 133.53 | 128.63 | 131.95 | 725700 | 131.95 | up | up | correct |
| SLQD.US | iShares Trust | 20251114 | 0 | 50.71 | 50.71 | 50.65 | 50.655 | 238735 | 49.9377 | down | down | correct |
| SLVO.US | Credit Suisse X | 20251114 | 0 | 95 | 95.58 | 93 | 94.63 | 56400 | 77.779 | down | down | correct |
| SMH.US | VanEck Vectors Semiconductor ETF | 20251114 | 0 | 335.24 | 348.91 | 333.75 | 344.98 | 12271200 | 343.9099 | up | up | correct |
| SNSR.US | Global X Internet of Things ETF | 20251114 | 0 | 36.17 | 36.4986 | 36.09 | 36.18 | 19309 | 36.0346 | up | up | correct |
| SOCL.US | Global X Funds | 20251114 | 0 | 54.69 | 55.39 | 54.57 | 54.795 | 10835 | 54.6682 | up | down | incorrect |
| SOXQ.US | Invesco PHLX Semiconductor ETF | 20251114 | 0 | 52.06 | 54.419 | 51.86 | 53.63 | 1395700 | 53.5703 | up | down | incorrect |
| SOXX.US | iShares Semiconductor ETF | 20251114 | 0 | 280.62 | 292.8 | 279.41 | 288.52 | 7142000 | 288.0979 | up | up | correct |
| SPC.US | CrossingBridge Pre | 20251114 | 0 | 21.9401 | 21.955 | 21.94 | 21.955 | 2300 | 19.23 | up | up | correct |
| SPRX.US | Spear Alpha ETF | 20251114 | 0 | 35.81 | 38.28 | 35.5 | 37.22 | 216000 | 37.22 | up | up | correct |
| SQLV.US | Legg Mason ETF Investment Trust | 20251114 | 0 | 41.5 | 41.5001 | 41.4874 | 41.4874 | 607 | 41.3482 | down | down | correct |
| SQQQ.US | ProShares Trust | 20251114 | 0 | 15.13 | 15.29 | 14.13 | 14.45 | 44800880 | 70.6323 | down | down | correct |
| SRET.US | Global X SuperDividend REIT ETF | 20251114 | 0 | 21.65 | 21.765 | 21.6 | 21.75 | 33843 | 21.1768 | up | up | correct |
| SUSB.US | iShares ESG 1 | 20251114 | 0 | 25.23 | 25.23 | 25.2 | 25.205 | 96638 | 24.8296 | down | down | correct |
| SUSC.US | iShares ESG USD Corporate Bond ETF | 20251114 | 0 | 23.44 | 23.44 | 23.37 | 23.375 | 216554 | 23.0339 | down | down | correct |
| SUSL.US | iShares ESG MSCI USA Leaders ETF | 20251114 | 0 | 117.08 | 119.385 | 117.08 | 118.788 | 11600 | 118.4393 | up | up | correct |
| TDIV.US | First Trust NASDAQ Technology Dividend Index Fund | 20251114 | 0 | 94.24 | 96.7 | 94.24 | 96.05 | 100057 | 95.5796 | up | up | correct |
| TLT.US | iShares 20+ Year Treasury Bond ETF | 20251114 | 0 | 89.79 | 89.84 | 88.87 | 88.87 | 38550500 | 87.5831 | down | down | correct |
| TQQQ.US | ProShares UltraPro QQQ | 20251114 | 0 | 99.98 | 107.09 | 98.77 | 104.74 | 222397600 | 52.2881 | up | up | correct |
| TUR.US | iShares Inc. | 20251114 | 0 | 32.49 | 32.9 | 32.38 | 32.85 | 58082 | 32.5158 | up | up | correct |
| UAE.US | iShares MSCI UAE ETF | 20251114 | 0 | 19.08 | 19.189 | 19.04 | 19.17 | 20600 | 18.984 | up | up | correct |
| UCRD.US | VictoryShares ESG Corporate Bond ETF | 20251114 | 0 | 21.68 | 21.68 | 21.657 | 21.657 | 100 | 21.4412 | down | down | correct |
| UCYB.US | ProShares Ultra Nasdaq Cybersecurity | 20251114 | 0 | 57.15 | 58.9 | 57.15 | 58.171 | 700 | 57.7715 | up | up | correct |
| UFO.US | Procure ETF Trust II | 20251114 | 0 | 32.81 | 34.067 | 32.67 | 33.468 | 789900 | 33.3906 | up | up | correct |
| USIG.US | iShares Broad USD Investment Grade Corporate Bond ETF | 20251114 | 0 | 51.93 | 51.9314 | 51.76 | 51.77 | 851226 | 50.9758 | down | up | incorrect |
| USMC.US | Principal U.S. Mega | 20251114 | 0 | 67.53 | 68.28 | 67.084 | 67.9 | 73514 | 67.7623 | up | up | correct |
| USOI.US | Credit Suisse X | 20251114 | 0 | 49.04 | 49.57 | 49.04 | 49.21 | 194600 | 46.7115 | up | up | correct |
| USXF.US | iShares ESG Advanced MSCI USA ETF | 20251114 | 0 | 56.21 | 57.32 | 56.05 | 56.97 | 60100 | 56.7926 | up | up | correct |
| VCIT.US | Vanguard Intermediate | 20251114 | 0 | 83.79 | 83.86 | 83.56 | 83.56 | 5799752 | 82.2871 | down | down | correct |
| VCLT.US | Vanguard Long | 20251114 | 0 | 76.73 | 76.7348 | 76.225 | 76.23 | 5238445 | 74.8959 | down | down | correct |
| VCSH.US | Vanguard Scottsdale Funds | 20251114 | 0 | 79.73 | 79.73 | 79.62 | 79.62 | 3818044 | 78.4731 | down | down | correct |
| VGIT.US | Vanguard Intermediate | 20251114 | 0 | 60.18 | 60.1999 | 59.98 | 60 | 3006047 | 59.2612 | down | up | incorrect |
| VGLT.US | Vanguard Scottsdale Funds | 20251114 | 0 | 57.12 | 57.15 | 56.59 | 56.6 | 2000477 | 55.7858 | down | up | incorrect |
| VGSH.US | Vanguard Short | 20251114 | 0 | 58.78 | 58.79 | 58.72 | 58.72 | 1827399 | 57.9957 | down | down | correct |
| VIGI.US | Vanguard International Dividend Appreciation Index Fund ETF Shares | 20251114 | 0 | 90.27 | 90.7199 | 90.22 | 90.51 | 295868 | 89.983 | up | up | correct |
| VMBS.US | Vanguard Mortgage | 20251114 | 0 | 47.06 | 47.105 | 46.94 | 46.96 | 1747160 | 46.3222 | down | down | correct |
| VNQI.US | Vanguard Global ex | 20251114 | 0 | 47.56 | 47.7022 | 47.51 | 47.58 | 196825 | 45.4208 | up | up | correct |
| VONE.US | Vanguard Russell 1000 Index Fund ETF Shares | 20251114 | 0 | 301.08 | 306.02 | 300.4 | 304.21 | 70365 | 303.3518 | up | down | incorrect |
| VONG.US | Vanguard Scottsdale Funds | 20251114 | 0 | 119.11 | 122.065 | 118.8 | 121.2 | 1438284 | 121.0629 | up | up | correct |
| VONV.US | Vanguard Scottsdale Funds | 20251114 | 0 | 89.6 | 90.32 | 89.425 | 89.87 | 500398 | 89.3925 | up | up | correct |
| VPN.US | Global X Funds | 20251114 | 0 | 20.43 | 21.01 | 20.32 | 20.85 | 499401 | 20.7167 | up | up | correct |
| VRIG.US | Invesco Actively Managed Exchange | 20251114 | 0 | 25.14 | 25.14 | 25.13 | 25.13 | 232996 | 24.7358 | down | down | correct |
| VSDA.US | VictoryShares Dividend Accelerator ETF | 20251114 | 0 | 52.25 | 52.26 | 52.01 | 52.0887 | 39498 | 51.6997 | down | down | correct |
| VSMV.US | VictoryShares US Multi | 20251114 | 0 | 53.66 | 54.08 | 53.53 | 53.8838 | 76325 | 53.6903 | up | up | correct |
| VTC.US | Vanguard Scottsdale Funds | 20251114 | 0 | 78 | 78 | 77.6883 | 77.6883 | 53813 | 76.4704 | down | down | correct |
| VTHR.US | Vanguard Russell 3000 Index Fund ETF Shares | 20251114 | 0 | 292.1 | 297.3343 | 292.1 | 295.5457 | 19121 | 294.6702 | up | up | correct |
| VTIP.US | Vanguard Malvern Funds | 20251114 | 0 | 50.08 | 50.1 | 50.03 | 50.04 | 1440947 | 49.3301 | down | down | correct |
| VTWG.US | Vanguard Russell 2000 Growth Index Fund ETF Shares | 20251114 | 0 | 222.44 | 229.55 | 222.38 | 227.8344 | 14642 | 227.2045 | up | up | correct |
| VTWO.US | Vanguard Russell 2000 Index Fund ETF Shares | 20251114 | 0 | 94.31 | 96.48 | 94.29 | 95.99 | 2981370 | 95.6099 | up | up | correct |
| VTWV.US | Vanguard Russell 2000 Value Index Fund ETF Shares | 20251114 | 0 | 151.43 | 154.09 | 151.43 | 153.7577 | 9775 | 152.9572 | up | up | correct |
| VWOB.US | Vanguard Emerging Markets Government Bond Index Fund ETF Shares | 20251114 | 0 | 67.55 | 67.575 | 67.45 | 67.47 | 373616 | 66.1935 | down | up | incorrect |
| VXUS.US | Vanguard Total International Stock Index Fund ETF Shares | 20251114 | 0 | 74.46 | 75.155 | 74.3501 | 74.93 | 4345570 | 73.5785 | up | down | incorrect |
| VYMI.US | Vanguard International High Dividend Yield Index Fund ETF Shares | 20251114 | 0 | 87.32 | 87.675 | 87.16 | 87.56 | 890786 | 86.6427 | up | up | correct |
| WCBR.US | WisdomTree Trust | 20251114 | 0 | 30.04 | 30.84 | 30 | 30.585 | 10700 | 30.585 | up | down | incorrect |
| WOOD.US | iShares Global Timber & Forestry ETF | 20251114 | 0 | 69.51 | 69.71 | 69.38 | 69.64 | 31163 | 68.6152 | up | up | correct |
| XT.US | iShares Exponential Technologies ETF | 20251114 | 0 | 72.74 | 74.276 | 72.58 | 73.71 | 75208 | 68.4597 | up | up | correct |
| YLCO.US | Global X YieldCo & Renewable Energy Income ETF | 20251114 | 0 | 33.3065 | 33.355 | 33.3065 | 33.355 | 1336 | 32.9816 | up | up | correct |
| YLDE.US | ClearBridge Dividend Strategy ESG ETF | 20251114 | 0 | 53.4 | 53.64 | 53.3233 | 53.425 | 5551 | 52.129 | up | up | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.