CollectAI
close-nasdaq_etfs
2025/11/21
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AADR.US | AdvisorShares Dorsey Wright ADR ETF | 20251121 | 0 | 82.18 | 82.18 | 79.41 | 81.1237 | 5835 | 81.0233 | down | down | correct |
| AAXJ.US | iShares MSCI All Country Asia ex Japan ETF | 20251121 | 0 | 89.74 | 90.91 | 89.26 | 90.55 | 982157 | 89.4383 | up | up | correct |
| ACWI.US | iShares Trust | 20251121 | 0 | 135.995 | 137.785 | 135.23 | 136.84 | 7666258 | 135.6482 | up | up | correct |
| ACWX.US | iShares MSCI ACWI ex U.S. ETF | 20251121 | 0 | 64.31 | 64.905 | 64.01 | 64.71 | 1909826 | 63.7023 | up | up | correct |
| AGNG.US | Global X Aging Population ETF | 20251121 | 0 | 35.48 | 36.23 | 35.48 | 35.921 | 59300 | 35.7509 | up | up | correct |
| AGZD.US | WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund | 20251121 | 0 | 22.42 | 22.4799 | 22.36 | 22.38 | 19751 | 22.1011 | down | up | incorrect |
| AIA.US | iShares Trust | 20251121 | 0 | 91.87 | 93.19 | 90.95 | 92.61 | 1230554 | 91.0235 | up | up | correct |
| AIQ.US | Global X Artificial Intelligence & Technology ETF | 20251121 | 0 | 47.36 | 48.11 | 46.48 | 47.6 | 4667600 | 47.5583 | up | up | correct |
| AIRR.US | First Trust Exchange | 20251121 | 0 | 91.15 | 93.62 | 90.51 | 92.97 | 410935 | 92.9448 | up | up | correct |
| ALTY.US | Global X Funds | 20251121 | 0 | 11.87 | 11.89 | 11.805 | 11.87 | 21497 | 11.573 | |||
| ANGL.US | VanEck Vectors ETF Trust | 20251121 | 0 | 29.21 | 29.27 | 29.18 | 29.25 | 693239 | 28.6545 | up | up | correct |
| AQWA.US | Global X Funds | 20251121 | 0 | 18.54 | 18.93 | 18.527 | 18.88 | 32100 | 18.7109 | up | up | correct |
| BBH.US | VanEck Vectors Biotech ETF | 20251121 | 0 | 189.94 | 193.68 | 189.94 | 192.288 | 10186 | 191.3294 | up | up | correct |
| BGRN.US | iShares Trust | 20251121 | 0 | 48.09 | 48.14 | 48.0671 | 48.115 | 13091 | 47.444 | up | up | correct |
| BIB.US | ProShares Ultra Nasdaq Biotechnology | 20251121 | 0 | 75.2392 | 78.75 | 75.2392 | 77.6094 | 20200 | 77.4828 | up | up | correct |
| BIS.US | ProShares UltraShort Nasdaq Biotechnology | 20251121 | 0 | 10.13 | 10.15 | 9.76 | 9.93 | 84523 | 9.8194 | down | down | correct |
| BJK.US | VanEck Vectors Gaming ETF | 20251121 | 0 | 39.911 | 40.4 | 39.911 | 40.385 | 964 | 39.0764 | up | up | correct |
| BKCH.US | Global X Blockchain ETF | 20251121 | 0 | 66.11 | 67.5 | 62.39 | 65.89 | 184800 | 64.697 | down | down | correct |
| BLCN.US | Siren ETF Trust | 20251121 | 0 | 23.9 | 23.9 | 23.125 | 23.591 | 2700 | 22.9139 | down | down | correct |
| BND.US | Vanguard Bond Index Funds | 20251121 | 0 | 74.545 | 74.55 | 74.4 | 74.52 | 6818362 | 73.567 | down | down | correct |
| BNDW.US | Vanguard Total World Bond ETF | 20251121 | 0 | 69.82 | 69.83 | 69.72 | 69.81 | 79005 | 68.4725 | down | down | correct |
| BNDX.US | Vanguard Total International Bond Index Fund ETF Shares | 20251121 | 0 | 49.55 | 49.57 | 49.5234 | 49.56 | 2898015 | 48.274 | up | up | correct |
| BOTZ.US | Global X Robotics & Artificial Intelligence ETF | 20251121 | 0 | 33.14 | 33.715 | 32.73 | 33.49 | 1071672 | 33.346 | up | down | incorrect |
| BSCP.US | Invesco BulletShares 2025 Corporate Bond ETF | 20251121 | 0 | 20.74 | 20.75 | 20.74 | 20.74 | 1250246 | 20.6384 | |||
| BSCQ.US | Invesco BulletShares 2026 Corporate Bond ETF | 20251121 | 0 | 19.61 | 19.62 | 19.61 | 19.62 | 515852 | 19.3524 | up | down | incorrect |
| BSCR.US | Invesco BulletShares 2027 Corporate Bond ETF | 20251121 | 0 | 19.77 | 19.77 | 19.75 | 19.77 | 753699 | 19.4919 | |||
| BSCS.US | Invesco BulletShares 2028 Corporate Bond ETF | 20251121 | 0 | 20.63 | 20.63 | 20.61 | 20.63 | 582925 | 20.3327 | |||
| BSCT.US | Invesco BulletShares 2029 Corporate Bond ETF | 20251121 | 0 | 18.87 | 18.88 | 18.84 | 18.88 | 424800 | 18.6052 | up | down | incorrect |
| BSCU.US | Invesco BulletShares 2030 Corporate Bond ETF | 20251121 | 0 | 16.94 | 16.97 | 16.93 | 16.97 | 599500 | 16.72 | up | up | correct |
| BSCV.US | Invesco BulletShares 2031 Corporate Bond ETF | 20251121 | 0 | 16.72 | 16.74 | 16.7 | 16.74 | 385300 | 16.4904 | up | up | correct |
| BSJP.US | Invesco BulletShares 2025 High Yield Corporate Bond ETF | 20251121 | 0 | 23.1 | 23.11 | 23.1 | 23.105 | 131014 | 23.0081 | up | up | correct |
| BSJQ.US | Invesco BulletShares 2026 High Yield Corporate Bond ETF | 20251121 | 0 | 23.36 | 23.39 | 23.355 | 23.39 | 183560 | 22.9599 | up | up | correct |
| BSJR.US | Invesco BulletShares 2027 High Yield Corporate Bond ETF | 20251121 | 0 | 22.61 | 22.62 | 22.59 | 22.62 | 258700 | 22.2006 | up | up | correct |
| BSJS.US | Invesco BulletShares 2028 High Yield Corporate Bond ETF | 20251121 | 0 | 21.94 | 21.97 | 21.94 | 21.96 | 111700 | 21.518 | up | up | correct |
| BSJT.US | Invesco BulletShares 2029 High Yield Corporate Bond ETF | 20251121 | 0 | 21.48 | 21.48 | 21.36 | 21.48 | 94700 | 21.019 | |||
| BSMP.US | Invesco Exchange | 20251121 | 0 | 24.54 | 24.55 | 24.54 | 24.545 | 32217 | 24.4876 | up | down | incorrect |
| BSMQ.US | Invesco Exchange | 20251121 | 0 | 23.69 | 23.69 | 23.66 | 23.667 | 39700 | 23.456 | down | up | incorrect |
| BSMR.US | Invesco Exchange | 20251121 | 0 | 23.69 | 23.7 | 23.67 | 23.675 | 25600 | 23.4672 | down | up | incorrect |
| BSMS.US | Invesco Exchange | 20251121 | 0 | 23.49 | 23.51 | 23.47 | 23.49 | 24700 | 23.2773 | |||
| BSMT.US | Invesco Exchange | 20251121 | 0 | 23.13 | 23.19 | 23.12 | 23.12 | 28300 | 22.9204 | down | down | correct |
| BSMU.US | Invesco BulletShares 2030 Municipal Bond ETF | 20251121 | 0 | 22.025 | 22.05 | 22.01 | 22.015 | 27300 | 21.822 | down | down | correct |
| BSMV.US | Invesco BulletShares 2031 Municipal Bond ETF | 20251121 | 0 | 21.14 | 21.16 | 21.14 | 21.145 | 17100 | 20.9497 | up | up | correct |
| BUG.US | Global X Funds | 20251121 | 0 | 30.77 | 31.242 | 30.32 | 31.03 | 433304 | 31.018 | up | up | correct |
| CARZ.US | First Trust NASDAQ Global Auto Index Fund | 20251121 | 0 | 70.76 | 71.77 | 70.12 | 71.77 | 2470 | 70.7974 | up | up | correct |
| CATH.US | Global X S&P 500 Catholic Values ETF | 20251121 | 0 | 79.11 | 80.3 | 78.94 | 79.6661 | 11974 | 79.2809 | up | up | correct |
| CDC.US | Victory Portfolios II | 20251121 | 0 | 65.1 | 66.1576 | 65.09 | 65.8004 | 18909 | 65.2043 | up | up | correct |
| CDL.US | Victory Portfolios II | 20251121 | 0 | 67.81 | 69.04 | 67.81 | 68.6672 | 9125 | 68.05 | up | up | correct |
| CEFA.US | Global X S&P Catholic Values Developed ex | 20251121 | 0 | 35.66 | 35.84 | 35.4621 | 35.765 | 642 | 35.1342 | up | up | correct |
| CFA.US | VictoryShares US 500 Volatility Wtd ETF | 20251121 | 0 | 87.6 | 89.255 | 87.48 | 88.7742 | 9284 | 88.4644 | up | up | correct |
| CFO.US | Victory Portfolios II | 20251121 | 0 | 71.355 | 72.346 | 71.355 | 71.9586 | 7795 | 71.7065 | up | up | correct |
| CIBR.US | First Trust Exchange | 20251121 | 0 | 71.355 | 72.2199 | 70.38 | 71.56 | 1341648 | 71.3635 | up | up | correct |
| CIL.US | Victory Portfolios II | 20251121 | 0 | 51.24 | 51.49 | 51.1405 | 51.4816 | 472 | 51.384 | up | up | correct |
| CLOU.US | Global X Funds | 20251121 | 0 | 21.93 | 22.37 | 21.68 | 22.2 | 79500 | 22.2 | up | up | correct |
| COMT.US | iShares GSCI Commodity Dynamic Roll Strategy ETF | 20251121 | 0 | 26.36 | 26.44 | 26.195 | 26.3759 | 131620 | 24.4575 | up | up | correct |
| CSB.US | VictoryShares US Small Cap High Div Volatility Wtd ETF | 20251121 | 0 | 56.4 | 57.83 | 56.4 | 57.5477 | 11999 | 57.0159 | up | up | correct |
| CTEC.US | Global X Funds | 20251121 | 0 | 50.68 | 51.95 | 50.5 | 51.81 | 4491 | 51.5432 | up | up | correct |
| CXSE.US | WisdomTree Trust | 20251121 | 0 | 39.2 | 39.71 | 39 | 39.57 | 57200 | 39.2536 | up | up | correct |
| DALI.US | First Trust Dorsey Wright DALI 1 ETF | 20251121 | 0 | 26.652 | 27.1262 | 26.652 | 27.0915 | 2220 | 27.0591 | up | up | correct |
| DAPP.US | VanEck Vectors ETF Trust | 20251121 | 0 | 15.96 | 16.2 | 15.11 | 15.96 | 734400 | 15.96 | |||
| DAX.US | Global X DAX Germany ETF | 20251121 | 0 | 42.38 | 42.66 | 42.1401 | 42.5524 | 82803 | 42.4731 | up | up | correct |
| DDI.US | DoubleDown Interactive Co. Ltd. American Depository Shares | 20251121 | 0 | 8.73 | 9.07 | 8.7 | 9.01 | 44259 | 9.01 | up | down | incorrect |
| DDIV.US | First Trust Dorsey Wright Momentum & Dividend ETF | 20251121 | 0 | 38.82 | 39.46 | 38.82 | 39.3245 | 4748 | 39.0607 | up | down | incorrect |
| DEMZ.US | Democratic Large Cap Core ETF | 20251121 | 0 | 41.471 | 41.471 | 41.266 | 41.266 | 700 | 40.8714 | down | up | incorrect |
| DGRE.US | WisdomTree Emerging Markets Quality Dividend Growth Fund | 20251121 | 0 | 29.17 | 29.565 | 28.712 | 29.38 | 12200 | 29.2951 | up | up | correct |
| DGRS.US | WisdomTree Trust | 20251121 | 0 | 46.49 | 48.01 | 46.49 | 47.7191 | 18667 | 47.42 | up | up | correct |
| DGRW.US | WisdomTree U.S. Quality Dividend Growth Fund | 20251121 | 0 | 87.07 | 88.41 | 87.0406 | 87.85 | 1090400 | 87.4587 | up | up | correct |
| DMXF.US | iShares ESG Advanced MSCI EAFE Index ETF | 20251121 | 0 | 73.35 | 74.42 | 73.35 | 74.16 | 31200 | 71.7668 | up | up | correct |
| DRIV.US | Global X Funds | 20251121 | 0 | 27.5 | 28.0616 | 27.05 | 27.85 | 26158 | 27.7155 | up | up | correct |
| DVLU.US | First Trust Dorsey Wright Momentum & Value ETF | 20251121 | 0 | 32.86 | 33.47 | 32.85 | 33.3116 | 1563 | 33.2332 | up | up | correct |
| DVOL.US | First Trust Exchange | 20251121 | 0 | 34.24 | 34.29 | 34.18 | 34.18 | 3600 | 34.0823 | down | down | correct |
| DVY.US | iShares Trust | 20251121 | 0 | 137.79 | 140.7 | 137.775 | 139.95 | 792333 | 138.3841 | up | up | correct |
| DWAS.US | Invesco DWA SmallCap Momentum ETF | 20251121 | 0 | 89.19 | 91.8 | 88.85 | 91.21 | 20000 | 91.21 | up | up | correct |
| DWAW.US | AdvisorShares Trust | 20251121 | 0 | 42.05 | 42.28 | 42.05 | 42.127 | 600 | 41.8073 | up | up | correct |
| DWSH.US | AdvisorShares Dorsey Wright Short ETF | 20251121 | 0 | 7.47 | 7.47 | 7.17 | 7.225 | 36493 | 6.7937 | down | down | correct |
| DWUS.US | AdvisorShares Trust | 20251121 | 0 | 51.725 | 51.725 | 51.725 | 51.725 | 100 | 51.7098 | |||
| DXJS.US | WisdomTree Trust | 20251121 | 0 | 43.77 | 43.78 | 43.4 | 43.78 | 12241 | 43.5519 | up | up | correct |
| EBIZ.US | Global X Funds | 20251121 | 0 | 31 | 31.3 | 30.55 | 31.1328 | 4880 | 31.0681 | up | up | correct |
| ECOW.US | Pacer Emerging Markets Cash Cows 100 ETF | 20251121 | 0 | 24.39 | 24.568 | 24.31 | 24.525 | 32800 | 23.6902 | up | up | correct |
| EEMA.US | iShares MSCI Emerging Markets Asia ETF | 20251121 | 0 | 90.55 | 91.505 | 89.75 | 91.1175 | 62650 | 89.925 | up | down | incorrect |
| EFAS.US | Global X MSCI SuperDividend EAFE ETF | 20251121 | 0 | 18.27 | 18.48 | 18.27 | 18.48 | 20026 | 18.1183 | up | down | incorrect |
| EMB.US | iShares J.P. Morgan USD Emerging Markets Bond ETF | 20251121 | 0 | 95.89 | 96.25 | 95.89 | 96.15 | 5329764 | 94.5996 | up | down | incorrect |
| EMCB.US | WisdomTree Emerging Markets Corporate Bond Fund | 20251121 | 0 | 67.05 | 67.1 | 66.7401 | 66.985 | 3986 | 65.8361 | down | down | correct |
| EMIF.US | iShares Emerging Markets Infrastructure ETF | 20251121 | 0 | 26.37 | 26.5605 | 26.37 | 26.5117 | 539 | 25.7203 | up | up | correct |
| EMXC.US | iShares MSCI Emerging Markets ex China ETF | 20251121 | 0 | 69.06 | 69.79 | 68.63 | 69.54 | 2230775 | 68.2408 | up | down | incorrect |
| EMXF.US | iShares Trust | 20251121 | 0 | 45.18 | 45.72 | 45.18 | 45.495 | 3600 | 44.4573 | up | up | correct |
| ENZL.US | iShares MSCI New Zealand ETF | 20251121 | 0 | 44.01 | 44.33 | 44.01 | 44.33 | 1691 | 43.7728 | up | up | correct |
| EQRR.US | ProShares Equities for Rising Rates ETF | 20251121 | 0 | 61.41 | 61.83 | 61.41 | 61.5426 | 1016 | 61.3352 | up | up | correct |
| ESGD.US | iShares ESG Aware MSCI EAFE ETF | 20251121 | 0 | 91.4 | 92.16 | 91.08 | 91.95 | 324266 | 90.2364 | up | up | correct |
| ESGE.US | iShares ESG Aware MSCI EM ETF | 20251121 | 0 | 42.81 | 43.33 | 42.58 | 43.16 | 913636 | 42.4389 | up | up | correct |
| ESGU.US | iShares ESG Aware MSCI USA ETF | 20251121 | 0 | 143.06 | 145.29 | 142.25 | 144.06 | 830387 | 143.6194 | up | up | correct |
| ESMV.US | iShares ESG MSCI USA Min Vol Factor ETF | 20251121 | 0 | 28.532 | 28.532 | 28.532 | 28.532 | 100 | 28.409 | |||
| ESPO.US | VanEck Vectors Video Gaming and eSports ETF | 20251121 | 0 | 106.94 | 108.23 | 106.76 | 107.53 | 94055 | 106.2157 | up | up | correct |
| EUFN.US | iShares MSCI Europe Financials ETF | 20251121 | 0 | 33.41 | 33.64 | 33.18 | 33.58 | 1262974 | 33.1057 | up | up | correct |
| EWJV.US | iShares Trust | 20251121 | 0 | 38.99 | 39.4 | 38.9 | 39.259 | 424500 | 37.6249 | up | up | correct |
| EWZS.US | iShares MSCI Brazil Small | 20251121 | 0 | 13.3 | 13.39 | 13.145 | 13.3371 | 185543 | 12.9719 | up | up | correct |
| FAAR.US | First Trust Exchange | 20251121 | 0 | 29.99 | 30.139 | 29.895 | 30.07 | 67610 | 27.3934 | up | up | correct |
| FAB.US | First Trust Exchange | 20251121 | 0 | 84.915 | 86.141 | 84.82 | 85.8901 | 2184 | 85.4052 | up | up | correct |
| FAD.US | First Trust Multi Cap Growth AlphaDEX Fund | 20251121 | 0 | 151.41 | 153.83 | 151.1127 | 153.0215 | 2921 | 153.0133 | up | down | incorrect |
| FALN.US | iShares Fallen Angels USD Bond ETF | 20251121 | 0 | 27.24 | 27.305 | 27.21 | 27.29 | 533644 | 26.71 | up | down | incorrect |
| FCA.US | First Trust Exchange | 20251121 | 0 | 27.76 | 28.1 | 27.75 | 28.1 | 2700 | 27.9713 | up | up | correct |
| FCAL.US | First Trust Exchange | 20251121 | 0 | 49.35 | 49.38 | 49.24 | 49.34 | 13755 | 48.9263 | down | down | correct |
| FCEF.US | First Trust CEF Income Opportunity ETF | 20251121 | 0 | 22.2476 | 22.3799 | 22.1702 | 22.3244 | 5036 | 21.9388 | up | up | correct |
| FCVT.US | First Trust SSI Strategic Convertible Securities ETF | 20251121 | 0 | 41.17 | 41.65 | 41 | 41.4202 | 41257 | 41.2968 | up | down | incorrect |
| FDIV.US | First Trust Strategic Income ETF | 20251121 | 0 | 25.9811 | 26.47 | 25.9811 | 26.3756 | 7294 | 26.1774 | up | down | incorrect |
| FDNI.US | First Trust Dow Jones International Internet ETF | 20251121 | 0 | 33.79 | 34.1 | 33.43 | 33.86 | 9678 | 33.4916 | up | down | incorrect |
| FDT.US | First Trust Exchange | 20251121 | 0 | 75.17 | 75.9899 | 74.6029 | 75.6105 | 23742 | 74.5672 | up | down | incorrect |
| FDTS.US | First Trust Developed Markets ex | 20251121 | 0 | 54.51 | 55.0708 | 54.5 | 55.0708 | 412 | 54.4705 | up | up | correct |
| FEM.US | First Trust Emerging Markets AlphaDEX Fund | 20251121 | 0 | 26.06 | 26.31 | 25.93 | 26.21 | 40000 | 26.0077 | up | up | correct |
| FEMB.US | First Trust Emerging Markets Local Currency Bond ETF | 20251121 | 0 | 29.42 | 29.42 | 29.16 | 29.24 | 161410 | 28.8201 | down | down | correct |
| FEMS.US | First Trust Exchange | 20251121 | 0 | 41.28 | 41.56 | 41 | 41.4 | 23791 | 40.7736 | up | up | correct |
| FEP.US | First Trust Europe AlphaDEX Fund | 20251121 | 0 | 49.37 | 49.84 | 49.16 | 49.82 | 20700 | 49.31 | up | up | correct |
| FEUZ.US | First Trust Exchange | 20251121 | 0 | 57.04 | 57.4847 | 57.01 | 57.4847 | 3456 | 57.0284 | up | up | correct |
| FEX.US | First Trust Large Cap Core AlphaDEX Fund | 20251121 | 0 | 112.15 | 114.04 | 111.915 | 113.5231 | 75499 | 113.139 | up | up | correct |
| FGM.US | First Trust Germany AlphaDEX Fund | 20251121 | 0 | 54.83 | 56.244 | 54.83 | 56.244 | 2265 | 56.2085 | up | up | correct |
| FICS.US | First Trust International Developed Cap Strength ETF | 20251121 | 0 | 38.06 | 38.47 | 38.03 | 38.434 | 27900 | 38.4009 | up | up | correct |
| FID.US | First Trust S&P International Dividend Aristocrats ETF | 20251121 | 0 | 19.99 | 20.1399 | 19.961 | 20.09 | 34525 | 19.793 | up | up | correct |
| FINX.US | Global X FinTech ETF | 20251121 | 0 | 28.34 | 28.88 | 28.001 | 28.75 | 57104 | 28.5869 | up | up | correct |
| FIXD.US | First Trust Exchange | 20251121 | 0 | 44.34 | 44.595 | 44.325 | 44.4 | 260577 | 43.8831 | up | up | correct |
| FJP.US | First Trust Japan AlphaDEX Fund | 20251121 | 0 | 66.47 | 67.04 | 66.2 | 66.77 | 6800 | 65.4805 | up | up | correct |
| FKU.US | First Trust United Kingdom AlphaDEX Fund | 20251121 | 0 | 46.32 | 46.44 | 46.08 | 46.44 | 2300 | 46.0097 | up | up | correct |
| FLN.US | First Trust Latin America AlphaDEX Fund | 20251121 | 0 | 21.75 | 21.85 | 21.66 | 21.7563 | 1792 | 21.4615 | up | up | correct |
| FMB.US | First Trust Managed Municipal ETF | 20251121 | 0 | 51.24 | 51.3 | 51.145 | 51.165 | 188780 | 50.7127 | down | down | correct |
| FMHI.US | First Trust Exchange | 20251121 | 0 | 48.07 | 48.07 | 47.9242 | 47.9484 | 64342 | 47.4344 | down | down | correct |
| FNK.US | First Trust Mid Cap Value AlphaDEX Fund | 20251121 | 0 | 52.33 | 53.75 | 52.33 | 53.4173 | 2279 | 53.1492 | up | up | correct |
| FNX.US | First Trust Mid Cap Core AlphaDEX Fund | 20251121 | 0 | 118.03 | 121.0256 | 118.03 | 120.5442 | 11835 | 120.1829 | up | up | correct |
| FNY.US | First Trust Mid Cap Growth AlphaDEX Fund | 20251121 | 0 | 85.43 | 87.36 | 85.36 | 87.03 | 6200 | 87.03 | up | up | correct |
| FPA.US | First Trust Asia Pacific Ex | 20251121 | 0 | 37.085 | 37.405 | 37.085 | 37.405 | 596 | 36.4308 | up | up | correct |
| FPXE.US | First Trust IPOX Europe Equity Opportunities ETF | 20251121 | 0 | 29.43 | 29.67 | 29.43 | 29.63 | 983 | 29.5357 | up | up | correct |
| FPXI.US | First Trust International Equity Opportunities ETF | 20251121 | 0 | 56.27 | 56.61 | 55.75 | 56.43 | 5298 | 56.366 | up | up | correct |
| FSZ.US | First Trust Switzerland AlphaDEX Fund | 20251121 | 0 | 75.68 | 75.86 | 75.68 | 75.86 | 1500 | 75.5853 | up | up | correct |
| FTA.US | First Trust Large Cap Value AlphaDEX Fund | 20251121 | 0 | 82.16 | 83.8963 | 82.16 | 83.5 | 26423 | 82.9995 | up | up | correct |
| FTAG.US | First Trust Exchange | 20251121 | 0 | 25.44 | 25.87 | 25.44 | 25.7716 | 9729 | 25.7061 | up | up | correct |
| FTC.US | First Trust Large Cap Growth AlphaDEX Fund | 20251121 | 0 | 150.34 | 152.27 | 148.54 | 151.285 | 8537 | 151.2546 | up | up | correct |
| FTCS.US | First Trust Capital Strength ETF | 20251121 | 0 | 90.12 | 91.8 | 90.12 | 91.36 | 892393 | 91.1042 | up | up | correct |
| FTGC.US | First Trust Global Tactical Commodity Strategy Fund | 20251121 | 0 | 26.38 | 26.595 | 26.3103 | 26.51 | 287666 | 22.8615 | up | up | correct |
| FTHI.US | First Trust BuyWrite Income ETF | 20251121 | 0 | 22.91 | 23.2 | 22.81 | 23.06 | 586634 | 22.5488 | up | up | correct |
| FTRI.US | First Trust Exchange | 20251121 | 0 | 14.56 | 14.79 | 14.56 | 14.7247 | 13610 | 14.6187 | up | up | correct |
| FTSL.US | First Trust Senior Loan Fund | 20251121 | 0 | 45.75 | 45.7666 | 45.71 | 45.72 | 315936 | 45.005 | down | up | incorrect |
| FTSM.US | First Trust Enhanced Short Maturity ETF | 20251121 | 0 | 60.05 | 60.06 | 60.05 | 60.055 | 1111309 | 59.2635 | up | down | incorrect |
| FTXG.US | First Trust Nasdaq Food & Beverage ETF | 20251121 | 0 | 21.4365 | 21.491 | 21.4134 | 21.4134 | 2359 | 21.2198 | down | up | incorrect |
| FTXH.US | First Trust Nasdaq Pharmaceuticals ETF | 20251121 | 0 | 31.54 | 32.27 | 31.54 | 32.0856 | 3441 | 31.9583 | up | up | correct |
| FTXL.US | First Trust Nasdaq Semiconductor ETF | 20251121 | 0 | 112.23 | 115.5099 | 110.24 | 114.0287 | 62063 | 113.927 | up | up | correct |
| FTXN.US | First Trust Nasdaq Oil & Gas ETF | 20251121 | 0 | 27.72 | 28.05 | 27.52 | 27.9457 | 11069 | 27.7352 | up | up | correct |
| FTXO.US | First Trust Nasdaq Bank ETF | 20251121 | 0 | 34.16 | 34.92 | 34.08 | 34.75 | 50580 | 34.5428 | up | up | correct |
| FTXR.US | First Trust Nasdaq Transportation ETF | 20251121 | 0 | 35.451 | 35.451 | 35.2263 | 35.2263 | 1341 | 35.0747 | down | down | correct |
| FV.US | First Trust Dorsey Wright Focus 5 ETF | 20251121 | 0 | 58.81 | 59.8599 | 58.3601 | 59.3808 | 90318 | 59.254 | up | up | correct |
| FVC.US | First Trust Dorsey Wright Dynamic Focus 5 ETF | 20251121 | 0 | 35.22 | 35.5101 | 35.08 | 35.439 | 7024 | 35.1282 | up | up | correct |
| FYC.US | First Trust Small Cap Growth AlphaDEX Fund | 20251121 | 0 | 87.78 | 90.17 | 86.85 | 89.56 | 27900 | 89.56 | up | up | correct |
| FYT.US | First Trust Small Cap Value AlphaDEX Fund | 20251121 | 0 | 52.79 | 54.61 | 52.79 | 54.2506 | 8334 | 53.9521 | up | up | correct |
| FYX.US | First Trust Exchange | 20251121 | 0 | 104.11 | 107.35 | 104.11 | 107 | 24407 | 106.663 | up | up | correct |
| GLDI.US | Credit Suisse X | 20251121 | 0 | 169 | 169.37 | 167.64 | 169.37 | 9800 | 159.2011 | up | down | incorrect |
| GNMA.US | iShares GNMA Bond ETF | 20251121 | 0 | 44.5095 | 44.65 | 44.4981 | 44.545 | 47412 | 43.9299 | up | down | incorrect |
| GNOM.US | Global X Genomics & Biotechnology ETF | 20251121 | 0 | 42.24 | 43.8999 | 42.24 | 43.63 | 3623 | 43.0773 | up | down | incorrect |
| GRID.US | First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund | 20251121 | 0 | 146.26 | 147.42 | 144.62 | 146.76 | 416475 | 146.4412 | up | up | correct |
| GXTG.US | Global X Funds | 20251121 | 0 | 23.61 | 23.61 | 23.24 | 23.506 | 1005 | 23.244 | down | down | correct |
| HERD.US | Pacer Cash Cows Fund of Funds ETF | 20251121 | 0 | 42.76 | 42.76 | 42.655 | 42.67 | 2300 | 41.5544 | down | down | correct |
| HERO.US | Global X Funds | 20251121 | 0 | 30.33 | 30.65 | 30.232 | 30.47 | 20500 | 30.133 | up | up | correct |
| HLAL.US | Wahed FTSE USA Shariah ETF | 20251121 | 0 | 59.24 | 60.25 | 59.107 | 59.744 | 98500 | 59.6706 | up | up | correct |
| HNDL.US | Strategy Shares | 20251121 | 0 | 21.83 | 21.97 | 21.762 | 21.93 | 47800 | 21.5492 | up | down | incorrect |
| HYDR.US | Global X Hydrogen ETF | 20251121 | 0 | 35.25 | 35.25 | 32.61 | 34.42 | 106600 | 33.4461 | down | up | incorrect |
| HYLS.US | First Trust Tactical High Yield ETF | 20251121 | 0 | 41.54 | 41.62 | 41.485 | 41.61 | 92724 | 40.9334 | up | down | incorrect |
| HYXF.US | iShares ESG Advanced High Yield Corporate Bond ETF | 20251121 | 0 | 46.975 | 47.081 | 46.95 | 47.04 | 3700 | 46.1112 | up | down | incorrect |
| HYZD.US | WisdomTree Interest Rate Hedged High Yield Bond Fund | 20251121 | 0 | 22.41 | 22.45 | 22.36 | 22.44 | 34326 | 22.0177 | up | up | correct |
| IBB.US | iShares Biotechnology ETF | 20251121 | 0 | 164.38 | 168.73 | 164.05 | 167.52 | 2873469 | 167.339 | up | up | correct |
| IBBQ.US | Invesco Nasdaq Biotechnology ETF | 20251121 | 0 | 27.6 | 28.15 | 27.6 | 27.949 | 14500 | 27.8602 | up | up | correct |
| IBTA.US | iShares Trust | 20251121 | 0 | 22.72 | 23.385 | 22.17 | 22.28 | 464645 | 22.28 | down | down | correct |
| IBTF.US | iShares Trust | 20251121 | 0 | 23.33 | 23.34 | 23.33 | 23.33 | 404900 | 23.2546 | |||
| IBTG.US | iShares Trust | 20251121 | 0 | 22.93 | 22.93 | 22.92 | 22.92 | 883000 | 22.6252 | down | down | correct |
| IBTH.US | iShares Trust | 20251121 | 0 | 22.52 | 22.52 | 22.5 | 22.505 | 688600 | 22.2314 | down | down | correct |
| IBTI.US | iShares Trust | 20251121 | 0 | 22.44 | 22.44 | 22.41 | 22.425 | 249700 | 22.1544 | down | down | correct |
| IBTJ.US | iShares Trust | 20251121 | 0 | 22.04 | 22.04 | 22.005 | 22.03 | 166200 | 21.7679 | down | down | correct |
| IBTK.US | iShares iBonds Dec 2030 Term Treasury ETF | 20251121 | 0 | 19.95 | 19.9658 | 19.93 | 19.955 | 182108 | 19.7182 | up | up | correct |
| IBTL.US | iShares iBonds Dec 2031 Term Treasury ETF | 20251121 | 0 | 20.68 | 20.69 | 20.65 | 20.68 | 171000 | 20.4241 | |||
| ICLN.US | iShares Global Clean Energy ETF | 20251121 | 0 | 16.03 | 16.105 | 15.625 | 16.07 | 4390976 | 15.9457 | up | up | correct |
| IEF.US | iShares 7 | 20251121 | 0 | 97.19 | 97.23 | 97 | 97.19 | 12551120 | 95.9974 | |||
| IEI.US | iShares 3 | 20251121 | 0 | 120.08 | 120.1386 | 119.9248 | 120.08 | 2331263 | 118.6661 | |||
| IEUS.US | iShares MSCI Europe Small | 20251121 | 0 | 63.93 | 64.39 | 63.86 | 64.375 | 2121 | 63.6042 | up | down | incorrect |
| IFGL.US | iShares International Developed Real Estate ETF | 20251121 | 0 | 22.43 | 22.69 | 22.43 | 22.615 | 3274 | 22.3074 | up | down | incorrect |
| IFV.US | First Trust Dorsey Wright International Focus 5 ETF | 20251121 | 0 | 23.53 | 23.53 | 23.1856 | 23.425 | 6513 | 23.282 | down | up | incorrect |
| IGF.US | iShares Trust | 20251121 | 0 | 61.16 | 61.45 | 60.91 | 61.35 | 551458 | 60.3687 | up | down | incorrect |
| IGIB.US | iShares 5 | 20251121 | 0 | 54.035 | 54.06 | 53.925 | 54.06 | 2315621 | 53.2193 | up | up | correct |
| IGOV.US | iShares International Treasury Bond ETF | 20251121 | 0 | 41.69 | 41.78 | 41.6201 | 41.76 | 77416 | 41.1788 | up | up | correct |
| IGSB.US | iShares 1 | 20251121 | 0 | 52.99 | 53.01 | 52.94 | 52.99 | 3765771 | 52.1953 | |||
| IHYF.US | Invesco High Yield Bond Factor ETF | 20251121 | 0 | 22.52 | 22.575 | 22.52 | 22.575 | 7658 | 22.0782 | up | up | correct |
| IJT.US | iShares S&P Small | 20251121 | 0 | 133.44 | 137.9999 | 133.44 | 137.18 | 244514 | 136.7828 | up | up | correct |
| IMCV.US | iShares Morningstar Mid | 20251121 | 0 | 77.84 | 79.58 | 77.84 | 79.18 | 52600 | 78.6682 | up | down | incorrect |
| INDY.US | iShares India 50 ETF | 20251121 | 0 | 53.2 | 53.42 | 53.085 | 53.31 | 53813 | 49.2363 | up | down | incorrect |
| INFR.US | Legg Mason Global Infrastructure ETF | 20251121 | 0 | 27.32 | 27.365 | 27.32 | 27.365 | 700 | 26.8923 | up | down | incorrect |
| IPKW.US | Invesco International BuyBack Achievers ETF | 20251121 | 0 | 52.07 | 52.36 | 51.6 | 52.2424 | 42221 | 51.5515 | up | down | incorrect |
| ISHG.US | iShares 1 | 20251121 | 0 | 74.35 | 74.775 | 74.35 | 74.725 | 100298 | 73.6515 | up | up | correct |
| ISTB.US | iShares Core 1 | 20251121 | 0 | 48.86 | 48.87 | 48.83 | 48.87 | 291449 | 48.1971 | up | up | correct |
| IUS.US | Invesco RAFI Strategic US ETF | 20251121 | 0 | 54.75 | 55.8199 | 54.75 | 55.4256 | 20047 | 55.221 | up | up | correct |
| IUSB.US | iShares Core Total USD Bond Market ETF | 20251121 | 0 | 46.8 | 46.8 | 46.7101 | 46.79 | 2722708 | 46.151 | down | down | correct |
| IUSG.US | iShares Core S&P U.S. Growth ETF | 20251121 | 0 | 161.11 | 163.28 | 159.0239 | 161.46 | 533925 | 161.205 | up | up | correct |
| IUSV.US | iShares Core S&P U.S. Value ETF | 20251121 | 0 | 98.5 | 100.255 | 98.5 | 99.74 | 1954539 | 99.2078 | up | up | correct |
| IXUS.US | iShares Core MSCI Total International Stock ETF | 20251121 | 0 | 81.39 | 82.1536 | 81.015 | 81.93 | 1939113 | 80.4194 | up | up | correct |
| JKI.US | iShares Morningstar Mid | 20251121 | 0 | 77.8362 | 79.5784 | 77.8362 | 79.1839 | 52626 | 79.1839 | up | up | correct |
| JOET.US | Virtus ETF Trust II | 20251121 | 0 | 40.58 | 41.166 | 40.35 | 40.915 | 21300 | 40.6513 | up | up | correct |
| JSML.US | Janus Henderson Small Cap Growth Alpha ETF | 20251121 | 0 | 69.57 | 71.5197 | 69.5 | 70.9345 | 100669 | 70.8157 | up | up | correct |
| KBWB.US | Invesco Exchange | 20251121 | 0 | 75.75 | 76.73 | 74.73 | 76.23 | 3280309 | 75.8331 | up | up | correct |
| KBWD.US | Invesco KBW High Dividend Yield Financial ETF | 20251121 | 0 | 13.26 | 13.55 | 13.235 | 13.49 | 238970 | 12.926 | up | up | correct |
| KBWP.US | Invesco KBW Property & Casualty Insurance ETF | 20251121 | 0 | 122.85 | 124.84 | 122.84 | 123.8206 | 15521 | 123.2335 | up | up | correct |
| KBWR.US | Invesco KBW Regional Banking ETF | 20251121 | 0 | 57.92 | 59.69 | 57.92 | 59.3284 | 2549 | 58.9147 | up | up | correct |
| KBWY.US | Invesco KBW Premium Yield Equity REIT ETF | 20251121 | 0 | 15.06 | 15.49 | 15.06 | 15.442 | 201519 | 14.9624 | up | up | correct |
| KRMA.US | Global X Conscious Companies ETF | 20251121 | 0 | 42.17 | 42.79 | 42.1009 | 42.5699 | 7626 | 41.651 | up | up | correct |
| KROP.US | Global X Funds | 20251121 | 0 | 30.1365 | 30.36 | 30.1 | 30.26 | 2461 | 29.6634 | up | up | correct |
| LDEM.US | iShares ESG MSCI EM Leaders ETF | 20251121 | 0 | 57.76 | 57.76 | 57.698 | 57.698 | 400 | 56.4446 | down | down | correct |
| LDSF.US | First Trust Exchange | 20251121 | 0 | 19.07 | 19.12 | 19.07 | 19.106 | 35900 | 18.8892 | up | up | correct |
| LEGR.US | First Trust Exchange | 20251121 | 0 | 55.47 | 56.2 | 55.44 | 56.0309 | 2841 | 55.7837 | up | up | correct |
| LMBS.US | First Trust Low Duration Opportunities ETF | 20251121 | 0 | 49.95 | 50.02 | 49.785 | 49.93 | 306102 | 49.4245 | down | down | correct |
| LRGE.US | ClearBridge Large Cap Growth ESG ETF | 20251121 | 0 | 78.86 | 79.8674 | 78.09 | 79.057 | 8483 | 78.9585 | up | up | correct |
| LVHD.US | Legg Mason Low Volatility High Dividend ETF | 20251121 | 0 | 39.92 | 40.5099 | 39.92 | 40.3254 | 38715 | 39.894 | up | up | correct |
| MBB.US | iShares Trust | 20251121 | 0 | 95.5 | 95.53 | 95.3 | 95.49 | 3395816 | 94.1604 | down | down | correct |
| MCHI.US | iShares MSCI China ETF | 20251121 | 0 | 60.28 | 61.225 | 60.07 | 60.92 | 2692486 | 60.1844 | up | down | incorrect |
| MDIV.US | First Trust Multi | 20251121 | 0 | 15.52 | 15.72 | 15.52 | 15.67 | 59580 | 15.4595 | up | down | incorrect |
| MILN.US | Global X Millennials Consumer ETF | 20251121 | 0 | 43.96 | 44.9987 | 43.96 | 44.73 | 4024 | 44.6362 | up | down | incorrect |
| NFTY.US | First Trust Exchange | 20251121 | 0 | 58.84 | 59 | 58.45 | 58.86 | 8600 | 58.1298 | up | up | correct |
| NXTG.US | First Trust Exchange | 20251121 | 0 | 101.48 | 102.5701 | 101.01 | 102.0525 | 5692 | 101.5525 | up | up | correct |
| ONEQ.US | Fidelity Nasdaq Composite Index ETF | 20251121 | 0 | 87.18 | 88.74 | 86.21 | 87.74 | 370132 | 87.5977 | up | up | correct |
| PDBC.US | Invesco Optimum Yield Diversified Commodity Strategy No K | 20251121 | 0 | 13.36 | 13.445 | 13.32 | 13.42 | 5665545 | 12.9185 | up | down | incorrect |
| PDP.US | Invesco DWA Momentum ETF | 20251121 | 0 | 108.94 | 110.09 | 106.53 | 109.32 | 13900 | 109.32 | up | down | incorrect |
| PEY.US | Invesco High Yield Equity Dividend Achievers ETF | 20251121 | 0 | 19.66 | 20.205 | 19.66 | 20.06 | 349385 | 19.748 | up | down | incorrect |
| PEZ.US | Invesco DWA Consumer Cyclicals Momentum ETF | 20251121 | 0 | 93.96 | 94.09 | 93.45 | 93.52 | 2500 | 93.52 | down | down | correct |
| PFF.US | iShares Preferred and Income Securities ETF | 20251121 | 0 | 30.33 | 30.5599 | 30.26 | 30.47 | 4122179 | 30.0342 | up | down | incorrect |
| PFI.US | Invesco DWA Financial Momentum ETF | 20251121 | 0 | 53.26 | 54.36 | 53.26 | 54.1378 | 2212 | 54.0204 | up | down | incorrect |
| PFM.US | Invesco Dividend Achievers ETF | 20251121 | 0 | 50.21 | 50.79 | 50.14 | 50.4842 | 32157 | 50.3035 | up | up | correct |
| PGJ.US | Invesco Golden Dragon China ETF | 20251121 | 0 | 28.59 | 29.165 | 28.51 | 28.92 | 6258 | 28.7202 | up | up | correct |
| PHO.US | Invesco Water Resources ETF | 20251121 | 0 | 69.26 | 71.21 | 69.26 | 70.84 | 46595 | 70.7575 | up | up | correct |
| PID.US | Invesco International Dividend Achievers ETF | 20251121 | 0 | 21.37 | 21.6044 | 21.35 | 21.52 | 38723 | 21.4035 | up | up | correct |
| PIE.US | Invesco DWA Emerging Markets Momentum ETF | 20251121 | 0 | 23.1973 | 23.53 | 22.58 | 23.4619 | 33303 | 23.2305 | up | up | correct |
| PIO.US | Invesco Global Water ETF | 20251121 | 0 | 43.5 | 44.137 | 43.5 | 43.9917 | 5118 | 43.9528 | up | up | correct |
| PIZ.US | Invesco DWA Developed Markets Momentum ETF | 20251121 | 0 | 46.03 | 46.47 | 45.735 | 46.285 | 23822 | 46.0926 | up | up | correct |
| PKW.US | Invesco BuyBack Achievers ETF | 20251121 | 0 | 126.01 | 128.6063 | 126.0034 | 127.9713 | 28613 | 127.7126 | up | up | correct |
| PNQI.US | Invesco NASDAQ Internet ETF | 20251121 | 0 | 51.18 | 52.12 | 51.08 | 51.71 | 30300 | 51.71 | up | down | incorrect |
| PPH.US | VanEck Vectors ETF Trust | 20251121 | 0 | 98.51 | 100.88 | 98.51 | 100.22 | 474426 | 99.9216 | up | up | correct |
| PRFZ.US | Invesco FTSE RAFI US 1500 Small | 20251121 | 0 | 42.95 | 44.245 | 42.95 | 43.9891 | 131241 | 43.8819 | up | up | correct |
| PRN.US | Invesco DWA Industrials Momentum ETF | 20251121 | 0 | 160.27 | 162.21 | 156 | 161.61 | 17800 | 161.61 | up | up | correct |
| PSC.US | Principal Exchange | 20251121 | 0 | 54.34 | 55.69 | 53.936 | 55.35 | 128275 | 55.2741 | up | down | incorrect |
| PSCC.US | Invesco S&P SmallCap Consumer Staples ETF | 20251121 | 0 | 30.81 | 31.34 | 30.75 | 31.0557 | 17513 | 30.9185 | up | down | incorrect |
| PSCD.US | Invesco S&P SmallCap Consumer Discretionary ETF | 20251121 | 0 | 98.92 | 100.82 | 98.92 | 100.3849 | 3147 | 100.1178 | up | up | correct |
| PSCE.US | Invesco S&P SmallCap Energy ETF | 20251121 | 0 | 41.44 | 42.26 | 41.14 | 42.24 | 49691 | 41.9485 | up | up | correct |
| PSCF.US | Invesco S&P SmallCap Financials ETF | 20251121 | 0 | 55.89 | 55.89 | 55.7582 | 55.7582 | 645 | 55.4797 | down | down | correct |
| PSCH.US | Invesco S&P SmallCap Health Care ETF | 20251121 | 0 | 42.01 | 43.6 | 41.93 | 43.35 | 11500 | 43.35 | up | up | correct |
| PSCI.US | Invesco S&P SmallCap Industrials ETF | 20251121 | 0 | 144.2953 | 144.3 | 143.5788 | 143.5788 | 1560 | 141.931 | down | down | correct |
| PSCM.US | Invesco S&P SmallCap Materials ETF | 20251121 | 0 | 75.2636 | 75.2636 | 75.2636 | 75.2636 | 55 | 75.0074 | |||
| PSCT.US | Invesco S&P SmallCap Information Technology ETF | 20251121 | 0 | 52.22 | 53.64 | 51.14 | 53.09 | 15700 | 53.09 | up | up | correct |
| PSCU.US | Invesco S&P SmallCap Utilities & Communication Services ETF | 20251121 | 0 | 56.9668 | 56.9668 | 56.9668 | 56.9668 | 74 | 56.7374 | |||
| PSET.US | Principal Exchange | 20251121 | 0 | 73.81 | 74.7201 | 73.81 | 74.428 | 10424 | 74.2955 | up | up | correct |
| PSL.US | Invesco Exchange | 20251121 | 0 | 98.04 | 99.71 | 98.04 | 99.2 | 2968 | 98.971 | up | up | correct |
| PTF.US | Invesco Exchange | 20251121 | 0 | 68.49 | 69.33 | 66.48 | 68.71 | 30600 | 68.71 | up | up | correct |
| PTH.US | Invesco DWA Healthcare Momentum ETF | 20251121 | 0 | 50.442 | 51.649 | 50.33 | 51.279 | 10762 | 49.765 | up | up | correct |
| PUI.US | Invesco DWA Utilities Momentum ETF | 20251121 | 0 | 44.5022 | 44.77 | 44.5022 | 44.6369 | 2168 | 44.3814 | up | up | correct |
| PXI.US | Invesco DWA Energy Momentum ETF | 20251121 | 0 | 45.75 | 45.7802 | 45.75 | 45.7802 | 2415 | 45.5465 | up | up | correct |
| PY.US | Principal Exchange | 20251121 | 0 | 50.555 | 51.2329 | 50.545 | 50.8977 | 7230 | 50.6271 | up | up | correct |
| PYZ.US | Invesco DWA Basic Materials Momentum ETF | 20251121 | 0 | 97.84 | 99.46 | 97.09 | 99.2816 | 1942 | 99.1442 | up | up | correct |
| QABA.US | First Trust NASDAQ ABA Community Bank Index Fund | 20251121 | 0 | 54.44 | 55.55 | 54.26 | 55.219 | 5211 | 54.7668 | up | up | correct |
| QAT.US | iShares MSCI Qatar ETF | 20251121 | 0 | 18.6 | 18.68 | 18.6 | 18.68 | 2700 | 18.4569 | up | up | correct |
| QCLN.US | First Trust NASDAQ Clean Edge Green Energy Index Fund | 20251121 | 0 | 41.12 | 41.99 | 39.83 | 41.61 | 112724 | 41.5707 | up | up | correct |
| QCLR.US | Global X NASDAQ 100® Collar 95 | 20251121 | 0 | 31.66 | 31.721 | 31.66 | 31.721 | 300 | 27.6825 | up | up | correct |
| QQEW.US | First Trust NASDAQ | 20251121 | 0 | 135 | 137.7499 | 134.545 | 136.6539 | 37012 | 136.4767 | up | up | correct |
| QQJG.US | Invesco ESG NASDAQ Next Gen 100 ETF | 20251121 | 0 | 25.8235 | 25.8235 | 25.8235 | 25.8235 | 0 | 22.7246 | |||
| QQMG.US | Invesco ESG NASDAQ 100 ETF | 20251121 | 0 | 40.47 | 41.18 | 40.02 | 40.658 | 51300 | 40.615 | up | up | correct |
| QQQ.US | Invesco QQQ Trust Series 1 | 20251121 | 0 | 587.47 | 596.98 | 580.74 | 590.07 | 103344203 | 589.3106 | up | up | correct |
| QQQA.US | ProShares Trust | 20251121 | 0 | 44.9 | 45.46 | 44.9 | 45.033 | 1900 | 45.0304 | up | up | correct |
| QQQJ.US | Invesco NASDAQ Next Gen 100 ETF | 20251121 | 0 | 34.71 | 35.27 | 34.3902 | 35.06 | 127649 | 34.9982 | up | up | correct |
| QQQM.US | Invesco NASDAQ 100 ETF | 20251121 | 0 | 241.87 | 245.735 | 239.1 | 242.92 | 11263570 | 242.6112 | up | up | correct |
| QQXT.US | First Trust NASDAQ | 20251121 | 0 | 96.45 | 98.25 | 96.45 | 97.65 | 31300 | 96.9741 | up | up | correct |
| QRMI.US | Global X NASDAQ 100® Risk Managed Income ETF | 20251121 | 0 | 15.9 | 16.02 | 15.9 | 15.97 | 27500 | 15.3389 | up | up | correct |
| QTEC.US | First Trust Exchange | 20251121 | 0 | 214 | 219.04 | 210.89 | 216.6 | 375500 | 216.6 | up | down | incorrect |
| QTR.US | Global X NASDAQ 100 Tail Risk ETF | 20251121 | 0 | 34.919 | 34.97 | 34.841 | 34.841 | 700 | 29.4405 | down | up | incorrect |
| QYLD.US | Global X NASDAQ 100 Covered Call ETF | 20251121 | 0 | 17.2 | 17.3899 | 17.02 | 17.31 | 10438440 | 16.6283 | up | down | incorrect |
| QYLG.US | Global X Funds | 20251121 | 0 | 29.09 | 29.474 | 28.76 | 29.26 | 70400 | 25.8928 | up | down | incorrect |
| RDVY.US | First Trust Rising Dividend Achievers ETF | 20251121 | 0 | 65.36 | 66.7 | 65.26 | 66.25 | 2707185 | 66.0625 | up | up | correct |
| REIT.US | ALPS Active REIT ETF | 20251121 | 0 | 26.32 | 26.6 | 26.225 | 26.502 | 4400 | 26.295 | up | down | incorrect |
| RFDI.US | First Trust RiverFront Dynamic Developed International ETF | 20251121 | 0 | 76.04 | 76.6529 | 76 | 76.5598 | 4557 | 75.6144 | up | down | incorrect |
| RFEM.US | First Trust RiverFront Dynamic Emerging Markets ETF | 20251121 | 0 | 76.18 | 76.92 | 75.86 | 76.6524 | 5798 | 76.0278 | up | down | incorrect |
| RFEU.US | First Trust RiverFront Dynamic Europe ETF | 20251121 | 0 | 71.885 | 71.885 | 71.885 | 71.885 | 3 | 71.2311 | |||
| RING.US | iShares MSCI Global Gold Miners ETF | 20251121 | 0 | 62.53 | 63.65 | 61.89 | 63.02 | 335011 | 62.6937 | up | up | correct |
| RNDV.US | First Trust US Equity Dividend Select ETF | 20251121 | 0 | 33.99 | 34.6201 | 33.99 | 34.485 | 7313 | 34.485 | up | up | correct |
| RNEM.US | First Trust Exchange | 20251121 | 0 | 54.873 | 54.873 | 54.873 | 54.873 | 349 | 54.5445 | |||
| RNMC.US | First Trust Mid Cap US Equity Select ETF | 20251121 | 0 | 35.3227 | 35.3227 | 35.1994 | 35.1994 | 1084 | 35.1994 | down | down | correct |
| RNRG.US | Global X Renewable Energy Producers ETF | 20251121 | 0 | 32.48 | 32.74 | 32.2001 | 32.69 | 2261 | 32.3241 | up | up | correct |
| RNSC.US | First Trust Small Cap US Equity Select ETF | 20251121 | 0 | 29.769 | 29.88 | 29.769 | 29.8427 | 456 | 29.8427 | up | up | correct |
| ROBT.US | First Trust Exchange | 20251121 | 0 | 48.77 | 49.615 | 48 | 49.29 | 97200 | 49.29 | up | up | correct |
| RTH.US | VanEck Vectors ETF Trust | 20251121 | 0 | 245.02 | 248.67 | 245.02 | 247.88 | 2121 | 245.507 | up | up | correct |
| SARK.US | Tuttle Capital Short Innovation ETF | 20251121 | 0 | 33.67 | 34.3192 | 32.5144 | 32.99 | 1256785 | 32.0333 | down | down | correct |
| SCZ.US | iShares MSCI EAFE Small | 20251121 | 0 | 74.19 | 74.84 | 73.94 | 74.74 | 691678 | 73.3083 | up | up | correct |
| SDG.US | iShares MSCI Global Impact ETF | 20251121 | 0 | 82.3 | 83.485 | 82.3 | 83.0931 | 4686 | 82.2601 | up | up | correct |
| SDVY.US | First Trust Exchange | 20251121 | 0 | 36.59 | 37.435 | 36.49 | 37.22 | 1382827 | 37.0967 | up | up | correct |
| SHV.US | iShares Short Treasury Bond ETF | 20251121 | 0 | 110.37 | 110.38 | 110.37 | 110.38 | 2488824 | 109.0318 | up | up | correct |
| SHY.US | iShares Trust | 20251121 | 0 | 83.02 | 83.04 | 82.98 | 83.03 | 4849556 | 82.0581 | up | up | correct |
| SKOR.US | FlexShares Credit | 20251121 | 0 | 49.19 | 49.22 | 49.14 | 49.22 | 103530 | 48.4754 | up | down | incorrect |
| SKYU.US | ProShares Ultra Cloud Computing | 20251121 | 0 | 32.92 | 33.986 | 32.92 | 33.986 | 500 | 33.8775 | up | down | incorrect |
| SKYY.US | First Trust Exchange | 20251121 | 0 | 123.84 | 125.68 | 121.45 | 124.45 | 363100 | 124.45 | up | down | incorrect |
| SLQD.US | iShares Trust | 20251121 | 0 | 50.8 | 50.81 | 50.75 | 50.81 | 259544 | 50.0905 | up | down | incorrect |
| SLVO.US | Credit Suisse X | 20251121 | 0 | 91.5 | 91.5 | 90 | 90.96 | 23300 | 77.1126 | down | up | incorrect |
| SMH.US | VanEck Vectors Semiconductor ETF | 20251121 | 0 | 325 | 331.62 | 315.05 | 326.13 | 17298700 | 325.1184 | up | up | correct |
| SNSR.US | Global X Internet of Things ETF | 20251121 | 0 | 34.33 | 35.32 | 34.2 | 35.13 | 10533 | 34.9889 | up | up | correct |
| SOCL.US | Global X Funds | 20251121 | 0 | 52.97 | 53.61 | 52.441 | 53.269 | 4141 | 53.1458 | up | up | correct |
| SOXQ.US | Invesco PHLX Semiconductor ETF | 20251121 | 0 | 50.09 | 51.22 | 48.51 | 50.45 | 1101900 | 50.3938 | up | up | correct |
| SOXX.US | iShares Semiconductor ETF | 20251121 | 0 | 268.27 | 274.76 | 260.44 | 270.83 | 15355900 | 270.4338 | up | up | correct |
| SPC.US | CrossingBridge Pre | 20251121 | 0 | 21.96 | 21.96 | 21.94 | 21.94 | 554 | 19.2169 | down | down | correct |
| SPRX.US | Spear Alpha ETF | 20251121 | 0 | 34.99 | 35.35 | 33.23 | 34.85 | 256500 | 34.85 | down | down | correct |
| SQLV.US | Legg Mason ETF Investment Trust | 20251121 | 0 | 39.99 | 41.43 | 39.99 | 41.2301 | 1084 | 41.0918 | up | up | correct |
| SQQQ.US | ProShares Trust | 20251121 | 0 | 80.29 | 83.1 | 76.37 | 79.21 | 97300400 | 77.4365 | down | down | correct |
| SRET.US | Global X SuperDividend REIT ETF | 20251121 | 0 | 21.46 | 21.67 | 21.32 | 21.6679 | 23643 | 21.0969 | up | up | correct |
| SUSB.US | iShares ESG 1 | 20251121 | 0 | 25.27 | 25.3 | 25.25 | 25.27 | 140399 | 24.8936 | |||
| SUSC.US | iShares ESG USD Corporate Bond ETF | 20251121 | 0 | 23.5 | 23.5 | 23.4301 | 23.49 | 184687 | 23.1472 | down | down | correct |
| SUSL.US | iShares ESG MSCI USA Leaders ETF | 20251121 | 0 | 116.31 | 117.85 | 115.6 | 116.83 | 19800 | 116.487 | up | up | correct |
| TDIV.US | First Trust NASDAQ Technology Dividend Index Fund | 20251121 | 0 | 91.97 | 93.5238 | 91.0601 | 92.71 | 83493 | 92.2559 | up | up | correct |
| TLT.US | iShares 20+ Year Treasury Bond ETF | 20251121 | 0 | 89.65 | 89.67 | 89.2 | 89.5 | 41938600 | 88.204 | down | down | correct |
| TQQQ.US | ProShares UltraPro QQQ | 20251121 | 0 | 46.85 | 49.1 | 45.24 | 47.48 | 179618600 | 47.4058 | up | up | correct |
| TUR.US | iShares Inc. | 20251121 | 0 | 33.44 | 33.87 | 33.43 | 33.78 | 103739 | 33.4364 | up | up | correct |
| UAE.US | iShares MSCI UAE ETF | 20251121 | 0 | 18.66 | 18.81 | 18.58 | 18.68 | 52300 | 18.4988 | up | up | correct |
| UCRD.US | VictoryShares ESG Corporate Bond ETF | 20251121 | 0 | 21.745 | 21.745 | 21.745 | 21.745 | 100 | 21.5283 | |||
| UCYB.US | ProShares Ultra Nasdaq Cybersecurity | 20251121 | 0 | 53.206 | 53.206 | 53.206 | 53.206 | 200 | 52.8406 | |||
| UFO.US | Procure ETF Trust II | 20251121 | 0 | 31.56 | 31.947 | 30.89 | 31.743 | 169300 | 31.6696 | up | up | correct |
| USIG.US | iShares Broad USD Investment Grade Corporate Bond ETF | 20251121 | 0 | 52.03 | 52.06 | 51.9105 | 52.02 | 872645 | 51.222 | down | down | correct |
| USMC.US | Principal U.S. Mega | 20251121 | 0 | 66.48 | 67.1 | 65.9032 | 66.4423 | 82761 | 66.3075 | down | down | correct |
| USOI.US | Credit Suisse X | 20251121 | 0 | 48 | 48 | 47.2 | 47.57 | 62400 | 45.7107 | down | down | correct |
| USXF.US | iShares ESG Advanced MSCI USA ETF | 20251121 | 0 | 55.06 | 56 | 54.39 | 55.325 | 90800 | 55.1528 | up | up | correct |
| VCIT.US | Vanguard Intermediate | 20251121 | 0 | 84 | 84.03 | 83.825 | 84.03 | 6978763 | 82.7499 | up | up | correct |
| VCLT.US | Vanguard Long | 20251121 | 0 | 76.76 | 76.76 | 76.46 | 76.73 | 4030229 | 75.3871 | down | down | correct |
| VCSH.US | Vanguard Scottsdale Funds | 20251121 | 0 | 79.88 | 79.9 | 79.79 | 79.89 | 4850570 | 78.7392 | up | up | correct |
| VGIT.US | Vanguard Intermediate | 20251121 | 0 | 60.36 | 60.3784 | 60.2618 | 60.36 | 2471851 | 59.6168 | |||
| VGLT.US | Vanguard Scottsdale Funds | 20251121 | 0 | 57.095 | 57.12 | 56.84 | 56.99 | 2326494 | 56.1702 | down | down | correct |
| VGSH.US | Vanguard Short | 20251121 | 0 | 58.88 | 58.8999 | 58.85 | 58.88 | 3111660 | 58.1537 | |||
| VIGI.US | Vanguard International Dividend Appreciation Index Fund ETF Shares | 20251121 | 0 | 88.56 | 89.395 | 88.37 | 89.17 | 300983 | 88.6508 | up | up | correct |
| VMBS.US | Vanguard Mortgage | 20251121 | 0 | 47.18 | 47.18 | 47.09 | 47.16 | 1560159 | 46.5195 | down | down | correct |
| VNQI.US | Vanguard Global ex | 20251121 | 0 | 46.55 | 46.98 | 46.4703 | 46.9 | 203412 | 44.7717 | up | up | correct |
| VONE.US | Vanguard Russell 1000 Index Fund ETF Shares | 20251121 | 0 | 295.89 | 300.7764 | 294.7329 | 298.38 | 103716 | 297.5383 | up | up | correct |
| VONG.US | Vanguard Scottsdale Funds | 20251121 | 0 | 117.37 | 119.06 | 115.97 | 117.73 | 2027499 | 117.5968 | up | up | correct |
| VONV.US | Vanguard Scottsdale Funds | 20251121 | 0 | 88.21 | 89.6 | 88.08 | 89.15 | 2010381 | 88.6763 | up | up | correct |
| VPN.US | Global X Funds | 20251121 | 0 | 19.77 | 19.8796 | 19.25 | 19.73 | 588344 | 19.6039 | down | down | correct |
| VRIG.US | Invesco Actively Managed Exchange | 20251121 | 0 | 25.15 | 25.16 | 25.14 | 25.145 | 680329 | 24.7506 | down | down | correct |
| VSDA.US | VictoryShares Dividend Accelerator ETF | 20251121 | 0 | 51.45 | 52.61 | 51.45 | 52.2676 | 14141 | 51.8773 | up | up | correct |
| VSMV.US | VictoryShares US Multi | 20251121 | 0 | 53.26 | 53.67 | 53.25 | 53.5682 | 6495 | 53.3758 | up | up | correct |
| VTC.US | Vanguard Scottsdale Funds | 20251121 | 0 | 78.08 | 78.08 | 77.905 | 78.07 | 48284 | 76.8461 | down | down | correct |
| VTHR.US | Vanguard Russell 3000 Index Fund ETF Shares | 20251121 | 0 | 287.92 | 292.61 | 286.64 | 290.195 | 92366 | 289.3353 | up | down | incorrect |
| VTIP.US | Vanguard Malvern Funds | 20251121 | 0 | 50.12 | 50.13 | 50.09 | 50.12 | 1335997 | 49.409 | |||
| VTWG.US | Vanguard Russell 2000 Growth Index Fund ETF Shares | 20251121 | 0 | 220.49 | 226.7407 | 219.19 | 225.27 | 17289 | 224.6472 | up | up | correct |
| VTWO.US | Vanguard Russell 2000 Index Fund ETF Shares | 20251121 | 0 | 92.94 | 95.85 | 92.85 | 95.25 | 3040583 | 94.8728 | up | up | correct |
| VTWV.US | Vanguard Russell 2000 Value Index Fund ETF Shares | 20251121 | 0 | 149.45 | 153.835 | 149.34 | 153.0802 | 11098 | 152.2833 | up | down | incorrect |
| VWOB.US | Vanguard Emerging Markets Government Bond Index Fund ETF Shares | 20251121 | 0 | 67.54 | 67.64 | 67.445 | 67.55 | 435253 | 66.272 | up | up | correct |
| VXUS.US | Vanguard Total International Stock Index Fund ETF Shares | 20251121 | 0 | 72.42 | 73.12 | 72.11 | 72.92 | 4932550 | 71.6048 | up | up | correct |
| VYMI.US | Vanguard International High Dividend Yield Index Fund ETF Shares | 20251121 | 0 | 85.2 | 85.86 | 84.96 | 85.7 | 1174114 | 84.8022 | up | up | correct |
| WCBR.US | WisdomTree Trust | 20251121 | 0 | 28.24 | 28.84 | 27.755 | 28.368 | 55000 | 28.368 | up | up | correct |
| WOOD.US | iShares Global Timber & Forestry ETF | 20251121 | 0 | 67.3 | 68.3 | 67.3 | 68.0455 | 22227 | 67.0441 | up | up | correct |
| XT.US | iShares Exponential Technologies ETF | 20251121 | 0 | 70.54 | 71.57 | 70 | 71.1326 | 83645 | 66.0659 | up | up | correct |
| YLCO.US | Global X YieldCo & Renewable Energy Income ETF | 20251121 | 0 | 32.48 | 32.74 | 32.2001 | 32.69 | 2261 | 32.3241 | up | up | correct |
| YLDE.US | ClearBridge Dividend Strategy ESG ETF | 20251121 | 0 | 52.89 | 53.32 | 52.8825 | 53.134 | 5147 | 51.845 | up | down | incorrect |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.