CollectAI
close-nasdaq_etfs
2025/11/25
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AADR.US | AdvisorShares Dorsey Wright ADR ETF | 20251125 | 0 | 83.03 | 84.122 | 83.03 | 84.122 | 831 | 84.0179 | up | up | correct |
| AAXJ.US | iShares MSCI All Country Asia ex Japan ETF | 20251125 | 0 | 91.5 | 91.87 | 90.32 | 91.79 | 604119 | 90.663 | up | up | correct |
| ACWI.US | iShares Trust | 20251125 | 0 | 138.6 | 139.765 | 137.725 | 139.62 | 4440973 | 138.404 | up | up | correct |
| ACWX.US | iShares MSCI ACWI ex U.S. ETF | 20251125 | 0 | 65.19 | 65.595 | 64.91 | 65.58 | 928556 | 64.5587 | up | up | correct |
| AGNG.US | Global X Aging Population ETF | 20251125 | 0 | 36.28 | 36.75 | 36.28 | 36.75 | 49500 | 36.576 | up | down | incorrect |
| AGZD.US | WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund | 20251125 | 0 | 22.35 | 22.49 | 22.34 | 22.41 | 21317 | 22.1951 | up | down | incorrect |
| AIA.US | iShares Trust | 20251125 | 0 | 94.41 | 94.75 | 93.28 | 94.71 | 543287 | 93.0876 | up | up | correct |
| AIQ.US | Global X Artificial Intelligence & Technology ETF | 20251125 | 0 | 48.825 | 49.32 | 48.15 | 49.25 | 1223900 | 49.2069 | up | up | correct |
| AIRR.US | First Trust Exchange | 20251125 | 0 | 95.78 | 97.54 | 94.94 | 97.38 | 357644 | 97.3536 | up | up | correct |
| ALTY.US | Global X Funds | 20251125 | 0 | 11.87 | 11.98 | 11.87 | 11.9696 | 22794 | 11.6701 | up | up | correct |
| ANGL.US | VanEck Vectors ETF Trust | 20251125 | 0 | 29.38 | 29.52 | 29.38 | 29.51 | 545535 | 28.9092 | up | up | correct |
| AQWA.US | Global X Funds | 20251125 | 0 | 18.96 | 19.26 | 18.96 | 19.239 | 14400 | 19.0667 | up | up | correct |
| BBH.US | VanEck Vectors Biotech ETF | 20251125 | 0 | 195.37 | 196.3771 | 194.97 | 196.3771 | 24298 | 195.3982 | up | up | correct |
| BGRN.US | iShares Trust | 20251125 | 0 | 48.17 | 48.32 | 48.17 | 48.275 | 16798 | 47.6018 | up | up | correct |
| BIB.US | ProShares Ultra Nasdaq Biotechnology | 20251125 | 0 | 81.26 | 82.11 | 80.3538 | 82.11 | 35560 | 81.9761 | up | up | correct |
| BIS.US | ProShares UltraShort Nasdaq Biotechnology | 20251125 | 0 | 9.545 | 9.56 | 9.37 | 9.37 | 18376 | 9.2657 | down | down | correct |
| BJK.US | VanEck Vectors Gaming ETF | 20251125 | 0 | 40.88 | 41.15 | 40.88 | 41.15 | 825 | 39.8166 | up | up | correct |
| BKCH.US | Global X Blockchain ETF | 20251125 | 0 | 71.55 | 73.96 | 69.019 | 73.5 | 264200 | 72.1692 | up | up | correct |
| BLCN.US | Siren ETF Trust | 20251125 | 0 | 25.31 | 25.31 | 24.17 | 24.85 | 1700 | 24.1368 | down | down | correct |
| BND.US | Vanguard Bond Index Funds | 20251125 | 0 | 74.7 | 74.8899 | 74.7 | 74.82 | 7446483 | 73.8632 | up | up | correct |
| BNDW.US | Vanguard Total World Bond ETF | 20251125 | 0 | 69.94 | 70.03 | 69.92 | 70.0056 | 59164 | 68.6644 | up | up | correct |
| BNDX.US | Vanguard Total International Bond Index Fund ETF Shares | 20251125 | 0 | 49.59 | 49.67 | 49.55 | 49.65 | 4413743 | 48.3617 | up | up | correct |
| BOTZ.US | Global X Robotics & Artificial Intelligence ETF | 20251125 | 0 | 34.12 | 34.595 | 33.7844 | 34.55 | 602616 | 34.4015 | up | up | correct |
| BSCP.US | Invesco BulletShares 2025 Corporate Bond ETF | 20251125 | 0 | 20.67 | 20.68 | 20.67 | 20.67 | 1387473 | 20.6414 | |||
| BSCQ.US | Invesco BulletShares 2026 Corporate Bond ETF | 20251125 | 0 | 19.55 | 19.56 | 19.55 | 19.55 | 1119832 | 19.3494 | |||
| BSCR.US | Invesco BulletShares 2027 Corporate Bond ETF | 20251125 | 0 | 19.7 | 19.72 | 19.7 | 19.71 | 937710 | 19.502 | up | up | correct |
| BSCS.US | Invesco BulletShares 2028 Corporate Bond ETF | 20251125 | 0 | 20.56 | 20.59 | 20.5541 | 20.585 | 764619 | 20.3641 | up | up | correct |
| BSCT.US | Invesco BulletShares 2029 Corporate Bond ETF | 20251125 | 0 | 18.82 | 18.86 | 18.815 | 18.84 | 620500 | 18.6344 | up | up | correct |
| BSCU.US | Invesco BulletShares 2030 Corporate Bond ETF | 20251125 | 0 | 16.9 | 16.96 | 16.9 | 16.94 | 648500 | 16.7538 | up | up | correct |
| BSCV.US | Invesco BulletShares 2031 Corporate Bond ETF | 20251125 | 0 | 16.69 | 16.75 | 16.69 | 16.73 | 490100 | 16.5438 | up | up | correct |
| BSJP.US | Invesco BulletShares 2025 High Yield Corporate Bond ETF | 20251125 | 0 | 23.02 | 23.04 | 23.02 | 23.03 | 459821 | 23.0107 | up | up | correct |
| BSJQ.US | Invesco BulletShares 2026 High Yield Corporate Bond ETF | 20251125 | 0 | 23.29 | 23.34 | 23.28 | 23.335 | 655676 | 23.015 | up | up | correct |
| BSJR.US | Invesco BulletShares 2027 High Yield Corporate Bond ETF | 20251125 | 0 | 22.54 | 22.59 | 22.534 | 22.585 | 118100 | 22.2731 | up | up | correct |
| BSJS.US | Invesco BulletShares 2028 High Yield Corporate Bond ETF | 20251125 | 0 | 21.93 | 22 | 21.89 | 21.99 | 257500 | 21.6578 | up | up | correct |
| BSJT.US | Invesco BulletShares 2029 High Yield Corporate Bond ETF | 20251125 | 0 | 21.43 | 21.48 | 21.36 | 21.47 | 67500 | 21.1293 | up | up | correct |
| BSMP.US | Invesco Exchange | 20251125 | 0 | 24.5 | 24.51 | 24.49 | 24.495 | 54074 | 24.4872 | down | down | correct |
| BSMQ.US | Invesco Exchange | 20251125 | 0 | 23.6 | 23.63 | 23.59 | 23.598 | 25000 | 23.4383 | down | down | correct |
| BSMR.US | Invesco Exchange | 20251125 | 0 | 23.66 | 23.665 | 23.64 | 23.65 | 11700 | 23.4936 | down | down | correct |
| BSMS.US | Invesco Exchange | 20251125 | 0 | 23.45 | 23.468 | 23.44 | 23.45 | 20700 | 23.2917 | |||
| BSMT.US | Invesco Exchange | 20251125 | 0 | 23.1 | 23.11 | 23.08 | 23.095 | 17600 | 22.946 | down | down | correct |
| BSMU.US | Invesco BulletShares 2030 Municipal Bond ETF | 20251125 | 0 | 21.98 | 22.02 | 21.98 | 21.995 | 22800 | 21.8503 | up | up | correct |
| BSMV.US | Invesco BulletShares 2031 Municipal Bond ETF | 20251125 | 0 | 21.12 | 21.17 | 21.105 | 21.12 | 50900 | 20.9755 | |||
| BUG.US | Global X Funds | 20251125 | 0 | 30.98 | 31.62 | 30.88 | 31.55 | 212049 | 31.5378 | up | up | correct |
| CARZ.US | First Trust NASDAQ Global Auto Index Fund | 20251125 | 0 | 74.0285 | 74.1293 | 74.0285 | 74.1293 | 2816 | 73.1248 | up | up | correct |
| CATH.US | Global X S&P 500 Catholic Values ETF | 20251125 | 0 | 80.91 | 81.6931 | 80.7173 | 81.6774 | 15235 | 81.2825 | up | up | correct |
| CDC.US | Victory Portfolios II | 20251125 | 0 | 65.98 | 66.355 | 65.98 | 66.3316 | 39715 | 65.7307 | up | down | incorrect |
| CDL.US | Victory Portfolios II | 20251125 | 0 | 68.86 | 69.25 | 68.86 | 69.2138 | 7881 | 68.5917 | up | down | incorrect |
| CEFA.US | Global X S&P Catholic Values Developed ex | 20251125 | 0 | 36.0944 | 36.25 | 36.0944 | 36.235 | 1330 | 35.5959 | up | down | incorrect |
| CFA.US | VictoryShares US 500 Volatility Wtd ETF | 20251125 | 0 | 89.39 | 90.475 | 89.39 | 90.4095 | 2497 | 90.094 | up | up | correct |
| CFO.US | Victory Portfolios II | 20251125 | 0 | 72.45 | 73.36 | 72.44 | 73.3156 | 22675 | 73.0587 | up | up | correct |
| CIBR.US | First Trust Exchange | 20251125 | 0 | 72.59 | 73.7994 | 72 | 73.61 | 641712 | 73.4079 | up | up | correct |
| CIL.US | Victory Portfolios II | 20251125 | 0 | 51.98 | 52.1025 | 51.98 | 52.1025 | 134 | 52.0037 | up | up | correct |
| CLOU.US | Global X Funds | 20251125 | 0 | 22.47 | 23.03 | 22.47 | 22.94 | 41700 | 22.94 | up | up | correct |
| COMT.US | iShares GSCI Commodity Dynamic Roll Strategy ETF | 20251125 | 0 | 26.27 | 26.3898 | 26.17 | 26.3426 | 73079 | 24.4266 | up | up | correct |
| CSB.US | VictoryShares US Small Cap High Div Volatility Wtd ETF | 20251125 | 0 | 58.26 | 58.87 | 58.26 | 58.7973 | 14589 | 58.2539 | up | up | correct |
| CTEC.US | Global X Funds | 20251125 | 0 | 52.03 | 53.1387 | 52.03 | 53.1387 | 928 | 52.865 | up | up | correct |
| CXSE.US | WisdomTree Trust | 20251125 | 0 | 40.53 | 40.54 | 40.29 | 40.48 | 38300 | 40.1563 | down | down | correct |
| DALI.US | First Trust Dorsey Wright DALI 1 ETF | 20251125 | 0 | 27.92 | 28.0102 | 27.91 | 28.0102 | 1501 | 27.9767 | up | up | correct |
| DAPP.US | VanEck Vectors ETF Trust | 20251125 | 0 | 17.17 | 17.65 | 16.55 | 17.61 | 1192900 | 17.61 | up | up | correct |
| DAX.US | Global X DAX Germany ETF | 20251125 | 0 | 42.97 | 43.37 | 42.82 | 43.31 | 65961 | 43.2293 | up | up | correct |
| DDI.US | DoubleDown Interactive Co. Ltd. American Depository Shares | 20251125 | 0 | 9.15 | 9.445 | 9.15 | 9.25 | 129226 | 9.25 | up | up | correct |
| DDIV.US | First Trust Dorsey Wright Momentum & Dividend ETF | 20251125 | 0 | 39.87 | 40.2599 | 39.5574 | 40.1742 | 4104 | 39.9047 | up | up | correct |
| DEMZ.US | Democratic Large Cap Core ETF | 20251125 | 0 | 41.729 | 42.315 | 41.729 | 42.315 | 1000 | 41.9104 | up | up | correct |
| DGRE.US | WisdomTree Emerging Markets Quality Dividend Growth Fund | 20251125 | 0 | 29.66 | 29.89 | 29.6 | 29.781 | 7700 | 29.6949 | up | up | correct |
| DGRS.US | WisdomTree Trust | 20251125 | 0 | 48.11 | 49.28 | 48.11 | 49.1091 | 13968 | 48.8423 | up | up | correct |
| DGRW.US | WisdomTree U.S. Quality Dividend Growth Fund | 20251125 | 0 | 88.11 | 89.305 | 88.04 | 89.14 | 938913 | 88.8339 | up | up | correct |
| DMXF.US | iShares ESG Advanced MSCI EAFE Index ETF | 20251125 | 0 | 74.2 | 75.14 | 74.2 | 75.05 | 27800 | 72.6281 | up | up | correct |
| DRIV.US | Global X Funds | 20251125 | 0 | 28.44 | 28.6 | 28.19 | 28.5711 | 28274 | 28.4331 | up | up | correct |
| DVLU.US | First Trust Dorsey Wright Momentum & Value ETF | 20251125 | 0 | 34.48 | 34.4954 | 34.48 | 34.4954 | 1169 | 34.4142 | up | up | correct |
| DVOL.US | First Trust Exchange | 20251125 | 0 | 34.4 | 34.89 | 34.4 | 34.87 | 5300 | 34.7703 | up | up | correct |
| DVY.US | iShares Trust | 20251125 | 0 | 140.57 | 142.12 | 140.57 | 141.9 | 520175 | 140.3123 | up | up | correct |
| DWAS.US | Invesco DWA SmallCap Momentum ETF | 20251125 | 0 | 94.38 | 96.26 | 94.38 | 96 | 51900 | 96 | up | up | correct |
| DWAW.US | AdvisorShares Trust | 20251125 | 0 | 43.06 | 43.174 | 43.06 | 43.174 | 200 | 42.8464 | up | up | correct |
| DWSH.US | AdvisorShares Dorsey Wright Short ETF | 20251125 | 0 | 7.12 | 7.12 | 6.99 | 7.02 | 92200 | 6.6009 | down | up | incorrect |
| DWUS.US | AdvisorShares Trust | 20251125 | 0 | 52.98 | 53.269 | 52.98 | 53.269 | 300 | 53.2533 | up | down | incorrect |
| DXJS.US | WisdomTree Trust | 20251125 | 0 | 43.95 | 44.22 | 43.78 | 44.1002 | 20863 | 43.8704 | up | up | correct |
| EBIZ.US | Global X Funds | 20251125 | 0 | 31.96 | 32.38 | 31.85 | 32.3023 | 24875 | 32.2351 | up | up | correct |
| ECOW.US | Pacer Emerging Markets Cash Cows 100 ETF | 20251125 | 0 | 24.65 | 24.87 | 24.615 | 24.841 | 10400 | 23.9955 | up | up | correct |
| EEMA.US | iShares MSCI Emerging Markets Asia ETF | 20251125 | 0 | 92.09 | 92.275 | 91.36 | 92.2617 | 54654 | 91.0543 | up | up | correct |
| EFAS.US | Global X MSCI SuperDividend EAFE ETF | 20251125 | 0 | 18.54 | 18.63 | 18.51 | 18.615 | 7721 | 18.2507 | up | up | correct |
| EMB.US | iShares J.P. Morgan USD Emerging Markets Bond ETF | 20251125 | 0 | 96.4 | 96.6393 | 96.315 | 96.6 | 10391300 | 95.0423 | up | up | correct |
| EMCB.US | WisdomTree Emerging Markets Corporate Bond Fund | 20251125 | 0 | 66.82 | 66.84 | 66.4605 | 66.735 | 4118 | 65.8953 | down | down | correct |
| EMIF.US | iShares Emerging Markets Infrastructure ETF | 20251125 | 0 | 27.11 | 27.3589 | 27.06 | 27.3028 | 8015 | 26.4877 | up | up | correct |
| EMXC.US | iShares MSCI Emerging Markets ex China ETF | 20251125 | 0 | 69.77 | 70.28 | 69.225 | 70.25 | 1057069 | 68.9375 | up | up | correct |
| EMXF.US | iShares Trust | 20251125 | 0 | 45.615 | 46.07 | 45.615 | 46.028 | 4100 | 44.9782 | up | up | correct |
| ENZL.US | iShares MSCI New Zealand ETF | 20251125 | 0 | 44.41 | 44.73 | 44.41 | 44.6994 | 3651 | 44.1376 | up | up | correct |
| EQRR.US | ProShares Equities for Rising Rates ETF | 20251125 | 0 | 62.379 | 62.5796 | 62.379 | 62.5796 | 676 | 62.3687 | up | up | correct |
| ESGD.US | iShares ESG Aware MSCI EAFE ETF | 20251125 | 0 | 92.31 | 93.18 | 92.14 | 93.09 | 272838 | 91.3552 | up | up | correct |
| ESGE.US | iShares ESG Aware MSCI EM ETF | 20251125 | 0 | 43.56 | 43.75 | 43.24 | 43.75 | 777522 | 43.019 | up | up | correct |
| ESGU.US | iShares ESG Aware MSCI USA ETF | 20251125 | 0 | 146.2 | 147.89 | 145.32 | 147.62 | 504904 | 147.1685 | up | up | correct |
| ESMV.US | iShares ESG MSCI USA Min Vol Factor ETF | 20251125 | 0 | 28.77 | 28.865 | 28.77 | 28.865 | 800 | 28.7406 | up | up | correct |
| ESPO.US | VanEck Vectors Video Gaming and eSports ETF | 20251125 | 0 | 108.94 | 109.63 | 108.6265 | 109.49 | 12463 | 108.1517 | up | up | correct |
| EUFN.US | iShares MSCI Europe Financials ETF | 20251125 | 0 | 33.94 | 34.295 | 33.94 | 34.27 | 782628 | 33.7859 | up | up | correct |
| EWJV.US | iShares Trust | 20251125 | 0 | 39.36 | 39.69 | 39.28 | 39.677 | 84900 | 38.0255 | up | down | incorrect |
| EWZS.US | iShares MSCI Brazil Small | 20251125 | 0 | 13.47 | 13.615 | 13.39 | 13.5851 | 124565 | 13.2131 | up | down | incorrect |
| FAAR.US | First Trust Exchange | 20251125 | 0 | 29.96 | 29.97 | 29.7869 | 29.935 | 20677 | 27.2704 | down | up | incorrect |
| FAB.US | First Trust Exchange | 20251125 | 0 | 87.29 | 87.98 | 87.28 | 87.8405 | 3949 | 87.3446 | up | down | incorrect |
| FAD.US | First Trust Multi Cap Growth AlphaDEX Fund | 20251125 | 0 | 157.06 | 159.55 | 156.9267 | 159.2216 | 3974 | 159.213 | up | down | incorrect |
| FALN.US | iShares Fallen Angels USD Bond ETF | 20251125 | 0 | 27.39 | 27.55 | 27.38 | 27.55 | 871216 | 26.9645 | up | up | correct |
| FCA.US | First Trust Exchange | 20251125 | 0 | 28.65 | 28.8 | 28.46 | 28.8 | 1900 | 28.6681 | up | up | correct |
| FCAL.US | First Trust Exchange | 20251125 | 0 | 49.36 | 49.3799 | 49.2401 | 49.29 | 37082 | 48.8768 | down | down | correct |
| FCEF.US | First Trust CEF Income Opportunity ETF | 20251125 | 0 | 22.53 | 22.76 | 22.53 | 22.7096 | 12021 | 22.3174 | up | up | correct |
| FCVT.US | First Trust SSI Strategic Convertible Securities ETF | 20251125 | 0 | 42.43 | 42.7407 | 42.0605 | 42.7407 | 7105 | 42.6134 | up | up | correct |
| FDIV.US | First Trust Strategic Income ETF | 20251125 | 0 | 26.413 | 26.615 | 26.413 | 26.5899 | 3390 | 26.3901 | up | up | correct |
| FDNI.US | First Trust Dow Jones International Internet ETF | 20251125 | 0 | 34.54 | 34.71 | 34.4091 | 34.5845 | 3595 | 34.2082 | up | up | correct |
| FDT.US | First Trust Exchange | 20251125 | 0 | 76.68 | 77.2299 | 75.365 | 77.11 | 252233 | 76.046 | up | up | correct |
| FDTS.US | First Trust Developed Markets ex | 20251125 | 0 | 55.9027 | 55.9027 | 55.9027 | 55.9027 | 105 | 55.2933 | |||
| FEM.US | First Trust Emerging Markets AlphaDEX Fund | 20251125 | 0 | 26.46 | 26.65 | 26.37 | 26.65 | 48800 | 26.4443 | up | up | correct |
| FEMB.US | First Trust Emerging Markets Local Currency Bond ETF | 20251125 | 0 | 29.45 | 29.56 | 29.3754 | 29.3956 | 109774 | 28.9735 | down | down | correct |
| FEMS.US | First Trust Exchange | 20251125 | 0 | 41.74 | 42.365 | 41.74 | 42.1817 | 17795 | 41.5435 | up | up | correct |
| FEP.US | First Trust Europe AlphaDEX Fund | 20251125 | 0 | 50.25 | 50.82 | 50.16 | 50.71 | 7200 | 50.1909 | up | up | correct |
| FEUZ.US | First Trust Exchange | 20251125 | 0 | 58.39 | 58.88 | 58.08 | 58.6543 | 1733 | 58.1887 | up | up | correct |
| FEX.US | First Trust Large Cap Core AlphaDEX Fund | 20251125 | 0 | 114.74 | 116.51 | 114.74 | 116.3657 | 24693 | 115.9719 | up | up | correct |
| FGM.US | First Trust Germany AlphaDEX Fund | 20251125 | 0 | 57.4 | 57.659 | 57.17 | 57.659 | 1827 | 57.6226 | up | up | correct |
| FICS.US | First Trust International Developed Cap Strength ETF | 20251125 | 0 | 38.53 | 38.78 | 38.46 | 38.749 | 25700 | 38.7156 | up | up | correct |
| FID.US | First Trust S&P International Dividend Aristocrats ETF | 20251125 | 0 | 20.22 | 20.3 | 20.1702 | 20.26 | 12829 | 19.9605 | up | up | correct |
| FINX.US | Global X FinTech ETF | 20251125 | 0 | 29.12 | 29.71 | 29.03 | 29.65 | 36078 | 29.4818 | up | up | correct |
| FIXD.US | First Trust Exchange | 20251125 | 0 | 44.51 | 44.65 | 44.51 | 44.605 | 199207 | 44.0857 | up | up | correct |
| FJP.US | First Trust Japan AlphaDEX Fund | 20251125 | 0 | 66.87 | 67.56 | 66.87 | 67.53 | 5000 | 66.2259 | up | up | correct |
| FKU.US | First Trust United Kingdom AlphaDEX Fund | 20251125 | 0 | 47.14 | 47.28 | 47.1 | 47.28 | 2100 | 46.8419 | up | up | correct |
| FLN.US | First Trust Latin America AlphaDEX Fund | 20251125 | 0 | 21.95 | 22.187 | 21.95 | 22.16 | 882 | 21.8598 | up | up | correct |
| FMB.US | First Trust Managed Municipal ETF | 20251125 | 0 | 51.21 | 51.21 | 51.115 | 51.1484 | 98741 | 50.6962 | down | down | correct |
| FMHI.US | First Trust Exchange | 20251125 | 0 | 47.99 | 48.01 | 47.8801 | 47.95 | 76994 | 47.436 | down | down | correct |
| FNK.US | First Trust Mid Cap Value AlphaDEX Fund | 20251125 | 0 | 53.83 | 54.86 | 53.83 | 54.78 | 35603 | 54.5051 | up | up | correct |
| FNX.US | First Trust Mid Cap Core AlphaDEX Fund | 20251125 | 0 | 122.41 | 124.985 | 122.41 | 124.7809 | 30606 | 124.4069 | up | up | correct |
| FNY.US | First Trust Mid Cap Growth AlphaDEX Fund | 20251125 | 0 | 89.44 | 91.03 | 89.44 | 90.87 | 44000 | 90.87 | up | down | incorrect |
| FPA.US | First Trust Asia Pacific Ex | 20251125 | 0 | 37.4 | 37.7003 | 37.4 | 37.7003 | 405 | 36.7184 | up | down | incorrect |
| FPXE.US | First Trust IPOX Europe Equity Opportunities ETF | 20251125 | 0 | 30.06 | 30.2151 | 29.96 | 30.2151 | 5589 | 30.1189 | up | down | incorrect |
| FPXI.US | First Trust International Equity Opportunities ETF | 20251125 | 0 | 57.3987 | 57.9539 | 57.346 | 57.9539 | 3195 | 57.8882 | up | up | correct |
| FSZ.US | First Trust Switzerland AlphaDEX Fund | 20251125 | 0 | 77 | 77 | 77 | 77 | 200 | 76.7211 | |||
| FTA.US | First Trust Large Cap Value AlphaDEX Fund | 20251125 | 0 | 83.81 | 84.83 | 83.81 | 84.7265 | 31225 | 84.2186 | up | up | correct |
| FTAG.US | First Trust Exchange | 20251125 | 0 | 25.95 | 26.0812 | 25.875 | 26.0812 | 495 | 26.0149 | up | up | correct |
| FTC.US | First Trust Large Cap Growth AlphaDEX Fund | 20251125 | 0 | 152.8 | 156.4935 | 152.8 | 156.4935 | 13701 | 156.462 | up | up | correct |
| FTCS.US | First Trust Capital Strength ETF | 20251125 | 0 | 91.12 | 92.3656 | 91.12 | 92.22 | 353410 | 91.9618 | up | up | correct |
| FTGC.US | First Trust Global Tactical Commodity Strategy Fund | 20251125 | 0 | 26.46 | 26.5 | 26.31 | 26.49 | 232410 | 22.8443 | up | up | correct |
| FTHI.US | First Trust BuyWrite Income ETF | 20251125 | 0 | 23.39 | 23.53 | 23.26 | 23.5 | 450950 | 22.9791 | up | up | correct |
| FTRI.US | First Trust Exchange | 20251125 | 0 | 14.88 | 14.99 | 14.88 | 14.96 | 9215 | 14.8523 | up | up | correct |
| FTSL.US | First Trust Senior Loan Fund | 20251125 | 0 | 45.75 | 45.86 | 45.75 | 45.85 | 336851 | 45.1329 | up | up | correct |
| FTSM.US | First Trust Enhanced Short Maturity ETF | 20251125 | 0 | 60.06 | 60.08 | 60.06 | 60.07 | 504077 | 59.2783 | up | up | correct |
| FTXG.US | First Trust Nasdaq Food & Beverage ETF | 20251125 | 0 | 21.59 | 21.5948 | 21.545 | 21.5948 | 6787 | 21.3996 | up | up | correct |
| FTXH.US | First Trust Nasdaq Pharmaceuticals ETF | 20251125 | 0 | 32.99 | 33.1419 | 32.9 | 33.1419 | 1733 | 33.0104 | up | up | correct |
| FTXL.US | First Trust Nasdaq Semiconductor ETF | 20251125 | 0 | 117.6 | 119.89 | 116.29 | 119.6826 | 71243 | 119.5759 | up | up | correct |
| FTXN.US | First Trust Nasdaq Oil & Gas ETF | 20251125 | 0 | 27.72 | 27.9 | 27.56 | 27.8456 | 15845 | 27.6358 | up | up | correct |
| FTXO.US | First Trust Nasdaq Bank ETF | 20251125 | 0 | 35.01 | 35.639 | 35.01 | 35.5138 | 67003 | 35.302 | up | up | correct |
| FTXR.US | First Trust Nasdaq Transportation ETF | 20251125 | 0 | 36.51 | 36.51 | 36.4083 | 36.4083 | 3326 | 36.2516 | down | down | correct |
| FV.US | First Trust Dorsey Wright Focus 5 ETF | 20251125 | 0 | 60.51 | 61.27 | 60.3284 | 61.1688 | 122215 | 61.0382 | up | up | correct |
| FVC.US | First Trust Dorsey Wright Dynamic Focus 5 ETF | 20251125 | 0 | 35.76 | 35.978 | 35.76 | 35.978 | 1989 | 35.6625 | up | up | correct |
| FYC.US | First Trust Small Cap Growth AlphaDEX Fund | 20251125 | 0 | 92.41 | 94.25 | 92.13 | 94.06 | 81000 | 94.06 | up | up | correct |
| FYT.US | First Trust Small Cap Value AlphaDEX Fund | 20251125 | 0 | 54.64 | 56.22 | 54.64 | 56.0898 | 38666 | 55.7812 | up | up | correct |
| FYX.US | First Trust Exchange | 20251125 | 0 | 108.79 | 111.64 | 108.79 | 111.29 | 20492 | 110.9394 | up | up | correct |
| GLDI.US | Credit Suisse X | 20251125 | 0 | 170.5 | 170.98 | 169.86 | 170.9 | 11000 | 160.6392 | up | up | correct |
| GNMA.US | iShares GNMA Bond ETF | 20251125 | 0 | 44.58 | 44.85 | 44.58 | 44.85 | 29723 | 44.2307 | up | up | correct |
| GNOM.US | Global X Genomics & Biotechnology ETF | 20251125 | 0 | 45 | 45.8001 | 45 | 45.8001 | 2927 | 45.2199 | up | up | correct |
| GRID.US | First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund | 20251125 | 0 | 147.9 | 149.13 | 146.14 | 149.02 | 358969 | 148.6963 | up | up | correct |
| GXTG.US | Global X Funds | 20251125 | 0 | 24.09 | 24.4728 | 24.09 | 24.4728 | 368 | 24.2 | up | up | correct |
| HERD.US | Pacer Cash Cows Fund of Funds ETF | 20251125 | 0 | 43.062 | 43.386 | 43 | 43.386 | 3000 | 42.2517 | up | down | incorrect |
| HERO.US | Global X Funds | 20251125 | 0 | 30.87 | 31.17 | 30.67 | 31.06 | 79800 | 30.7165 | up | down | incorrect |
| HLAL.US | Wahed FTSE USA Shariah ETF | 20251125 | 0 | 61.09 | 61.716 | 60.86 | 61.6 | 47500 | 61.5243 | up | up | correct |
| HNDL.US | Strategy Shares | 20251125 | 0 | 22.02 | 22.196 | 22.02 | 22.18 | 22600 | 21.7949 | up | up | correct |
| HYDR.US | Global X Hydrogen ETF | 20251125 | 0 | 35.5 | 35.72 | 33.99 | 35.439 | 19000 | 34.4363 | down | down | correct |
| HYLS.US | First Trust Tactical High Yield ETF | 20251125 | 0 | 41.67 | 41.9499 | 41.62 | 41.76 | 361784 | 41.081 | up | up | correct |
| HYXF.US | iShares ESG Advanced High Yield Corporate Bond ETF | 20251125 | 0 | 47.22 | 47.364 | 47.175 | 47.364 | 7000 | 46.4288 | up | up | correct |
| HYZD.US | WisdomTree Interest Rate Hedged High Yield Bond Fund | 20251125 | 0 | 22.36 | 22.42 | 22.35 | 22.39 | 26590 | 22.0719 | up | up | correct |
| IBB.US | iShares Biotechnology ETF | 20251125 | 0 | 170.57 | 172.41 | 170.07 | 172.33 | 1794737 | 172.1438 | up | up | correct |
| IBBQ.US | Invesco Nasdaq Biotechnology ETF | 20251125 | 0 | 28.61 | 28.76 | 28.46 | 28.76 | 80300 | 28.6686 | up | up | correct |
| IBTA.US | iShares Trust | 20251125 | 0 | 22.56 | 23.68 | 22.415 | 22.95 | 660780 | 22.95 | up | down | incorrect |
| IBTF.US | iShares Trust | 20251125 | 0 | 23.34 | 23.35 | 23.34 | 23.34 | 499300 | 23.2645 | |||
| IBTG.US | iShares Trust | 20251125 | 0 | 22.94 | 22.94 | 22.93 | 22.935 | 487200 | 22.64 | down | down | correct |
| IBTH.US | iShares Trust | 20251125 | 0 | 22.52 | 22.53 | 22.51 | 22.525 | 260400 | 22.2511 | up | up | correct |
| IBTI.US | iShares Trust | 20251125 | 0 | 22.44 | 22.46 | 22.435 | 22.455 | 183100 | 22.1841 | up | up | correct |
| IBTJ.US | iShares Trust | 20251125 | 0 | 22.05 | 22.079 | 22.04 | 22.065 | 207300 | 21.8025 | up | up | correct |
| IBTK.US | iShares iBonds Dec 2030 Term Treasury ETF | 20251125 | 0 | 19.98 | 20.02 | 19.975 | 20.005 | 116826 | 19.7676 | up | up | correct |
| IBTL.US | iShares iBonds Dec 2031 Term Treasury ETF | 20251125 | 0 | 20.72 | 20.76 | 20.715 | 20.745 | 121600 | 20.4883 | up | up | correct |
| ICLN.US | iShares Global Clean Energy ETF | 20251125 | 0 | 16.27 | 16.95 | 16.0243 | 16.43 | 4261788 | 16.3029 | up | down | incorrect |
| IEF.US | iShares 7 | 20251125 | 0 | 97.44 | 97.6993 | 97.43 | 97.59 | 9193433 | 96.3925 | up | up | correct |
| IEI.US | iShares 3 | 20251125 | 0 | 120.2 | 120.435 | 120.195 | 120.35 | 2594339 | 118.9329 | up | up | correct |
| IEUS.US | iShares MSCI Europe Small | 20251125 | 0 | 64.9 | 65.5973 | 64.9 | 65.5973 | 2910 | 64.8119 | up | up | correct |
| IFGL.US | iShares International Developed Real Estate ETF | 20251125 | 0 | 22.72 | 22.949 | 22.72 | 22.905 | 8082 | 22.5935 | up | up | correct |
| IFV.US | First Trust Dorsey Wright International Focus 5 ETF | 20251125 | 0 | 23.94 | 23.97 | 23.697 | 23.8656 | 12925 | 23.7199 | down | down | correct |
| IGF.US | iShares Trust | 20251125 | 0 | 61.89 | 62.18 | 61.71 | 62.17 | 1212403 | 61.1756 | up | up | correct |
| IGIB.US | iShares 5 | 20251125 | 0 | 54.2 | 54.39 | 54.19 | 54.33 | 4137448 | 53.4851 | up | up | correct |
| IGOV.US | iShares International Treasury Bond ETF | 20251125 | 0 | 41.89 | 42.0795 | 41.81 | 42.01 | 549443 | 41.4254 | up | up | correct |
| IGSB.US | iShares 1 | 20251125 | 0 | 53.04 | 53.13 | 53.035 | 53.1 | 2623508 | 52.3037 | up | up | correct |
| IHYF.US | Invesco High Yield Bond Factor ETF | 20251125 | 0 | 22.5262 | 22.585 | 22.52 | 22.585 | 75370 | 22.2136 | up | up | correct |
| IJT.US | iShares S&P Small | 20251125 | 0 | 139.05 | 142.73 | 139.05 | 142.22 | 240341 | 141.8082 | up | up | correct |
| IMCV.US | iShares Morningstar Mid | 20251125 | 0 | 79.78 | 80.79 | 79.78 | 80.65 | 25300 | 80.1287 | up | up | correct |
| INDY.US | iShares India 50 ETF | 20251125 | 0 | 53.09 | 53.38 | 53.08 | 53.35 | 41761 | 49.2732 | up | up | correct |
| INFR.US | Legg Mason Global Infrastructure ETF | 20251125 | 0 | 27.52 | 27.596 | 27.52 | 27.596 | 300 | 27.1193 | up | down | incorrect |
| IPKW.US | Invesco International BuyBack Achievers ETF | 20251125 | 0 | 52.91 | 53.34 | 52.91 | 53.26 | 24510 | 52.5557 | up | down | incorrect |
| ISHG.US | iShares 1 | 20251125 | 0 | 75.18 | 75.18 | 74.9 | 74.96 | 20380 | 73.8831 | down | up | incorrect |
| ISTB.US | iShares Core 1 | 20251125 | 0 | 48.89 | 48.955 | 48.89 | 48.95 | 2339656 | 48.276 | up | up | correct |
| IUS.US | Invesco RAFI Strategic US ETF | 20251125 | 0 | 56.18 | 56.8 | 56.18 | 56.7506 | 20965 | 56.5411 | up | up | correct |
| IUSB.US | iShares Core Total USD Bond Market ETF | 20251125 | 0 | 46.9 | 47 | 46.8967 | 46.97 | 2849545 | 46.3285 | up | up | correct |
| IUSG.US | iShares Core S&P U.S. Growth ETF | 20251125 | 0 | 164.93 | 166.99 | 163.355 | 166.67 | 481210 | 166.4067 | up | up | correct |
| IUSV.US | iShares Core S&P U.S. Value ETF | 20251125 | 0 | 100.25 | 101.475 | 100.23 | 101.31 | 834364 | 100.7695 | up | down | incorrect |
| IXUS.US | iShares Core MSCI Total International Stock ETF | 20251125 | 0 | 82.53 | 83.065 | 82.15 | 83.05 | 1140321 | 81.5187 | up | down | incorrect |
| JKI.US | iShares Morningstar Mid | 20251125 | 0 | 79.78 | 80.7899 | 79.78 | 80.6499 | 25313 | 80.6499 | up | up | correct |
| JOET.US | Virtus ETF Trust II | 20251125 | 0 | 41.44 | 41.88 | 41.26 | 41.83 | 38100 | 41.5604 | up | up | correct |
| JSML.US | Janus Henderson Small Cap Growth Alpha ETF | 20251125 | 0 | 72.76 | 73.71 | 72.76 | 73.5303 | 6821 | 73.4071 | up | up | correct |
| KBWB.US | Invesco Exchange | 20251125 | 0 | 77.12 | 78.42 | 76.78 | 78.21 | 1490642 | 77.8028 | up | up | correct |
| KBWD.US | Invesco KBW High Dividend Yield Financial ETF | 20251125 | 0 | 13.4 | 13.635 | 13.4 | 13.62 | 280131 | 13.195 | up | up | correct |
| KBWP.US | Invesco KBW Property & Casualty Insurance ETF | 20251125 | 0 | 123.58 | 124.81 | 123.58 | 124.3134 | 5496 | 123.7239 | up | up | correct |
| KBWR.US | Invesco KBW Regional Banking ETF | 20251125 | 0 | 60 | 61.25 | 60 | 61.1596 | 6684 | 60.7332 | up | up | correct |
| KBWY.US | Invesco KBW Premium Yield Equity REIT ETF | 20251125 | 0 | 15.38 | 15.645 | 15.38 | 15.5497 | 134245 | 15.1902 | up | up | correct |
| KRMA.US | Global X Conscious Companies ETF | 20251125 | 0 | 43.11 | 43.657 | 43.11 | 43.6428 | 9452 | 42.7007 | up | up | correct |
| KROP.US | Global X Funds | 20251125 | 0 | 30.87 | 30.9242 | 30.7 | 30.9242 | 4425 | 30.3145 | up | up | correct |
| LDEM.US | iShares ESG MSCI EM Leaders ETF | 20251125 | 0 | 58.35 | 58.35 | 58.35 | 58.35 | 200 | 57.0824 | |||
| LDSF.US | First Trust Exchange | 20251125 | 0 | 19.19 | 19.19 | 19.129 | 19.145 | 14000 | 18.9277 | down | down | correct |
| LEGR.US | First Trust Exchange | 20251125 | 0 | 56.4976 | 56.92 | 56.42 | 56.9083 | 4276 | 56.6573 | up | up | correct |
| LMBS.US | First Trust Low Duration Opportunities ETF | 20251125 | 0 | 50.02 | 50.065 | 50.0005 | 50.055 | 519117 | 49.5482 | up | up | correct |
| LRGE.US | ClearBridge Large Cap Growth ESG ETF | 20251125 | 0 | 80 | 81 | 79.5499 | 80.9291 | 6234 | 80.8282 | up | up | correct |
| LVHD.US | Legg Mason Low Volatility High Dividend ETF | 20251125 | 0 | 40.3 | 40.55 | 40.25 | 40.4925 | 53311 | 40.0593 | up | up | correct |
| MBB.US | iShares Trust | 20251125 | 0 | 95.74 | 95.995 | 95.695 | 95.92 | 2399050 | 94.5844 | up | up | correct |
| MCHI.US | iShares MSCI China ETF | 20251125 | 0 | 62.485 | 62.56 | 61.96 | 62.2 | 1403670 | 61.4489 | down | down | correct |
| MDIV.US | First Trust Multi | 20251125 | 0 | 15.63 | 15.78 | 15.63 | 15.765 | 77331 | 15.5532 | up | up | correct |
| MILN.US | Global X Millennials Consumer ETF | 20251125 | 0 | 45.35 | 46.08 | 45.35 | 45.9913 | 6260 | 45.8949 | up | up | correct |
| NFTY.US | First Trust Exchange | 20251125 | 0 | 58.8 | 58.95 | 58.66 | 58.89 | 12400 | 58.1594 | up | up | correct |
| NXTG.US | First Trust Exchange | 20251125 | 0 | 103.65 | 104.42 | 103.29 | 104.385 | 18982 | 103.8736 | up | up | correct |
| ONEQ.US | Fidelity Nasdaq Composite Index ETF | 20251125 | 0 | 89.83 | 90.76 | 88.9 | 90.62 | 436157 | 90.473 | up | up | correct |
| PDBC.US | Invesco Optimum Yield Diversified Commodity Strategy No K | 20251125 | 0 | 13.37 | 13.425 | 13.31 | 13.41 | 3697711 | 12.9088 | up | up | correct |
| PDP.US | Invesco DWA Momentum ETF | 20251125 | 0 | 113.1 | 114.57 | 112.23 | 114.48 | 9700 | 114.48 | up | up | correct |
| PEY.US | Invesco High Yield Equity Dividend Achievers ETF | 20251125 | 0 | 20.1 | 20.395 | 20.085 | 20.34 | 3015363 | 20.1078 | up | up | correct |
| PEZ.US | Invesco DWA Consumer Cyclicals Momentum ETF | 20251125 | 0 | 96.32 | 97.75 | 96.32 | 97.49 | 2000 | 97.49 | up | up | correct |
| PFF.US | iShares Preferred and Income Securities ETF | 20251125 | 0 | 30.59 | 30.785 | 30.58 | 30.77 | 3000153 | 30.3299 | up | up | correct |
| PFI.US | Invesco DWA Financial Momentum ETF | 20251125 | 0 | 54.97 | 55.9534 | 54.97 | 55.9534 | 936 | 55.832 | up | up | correct |
| PFM.US | Invesco Dividend Achievers ETF | 20251125 | 0 | 50.92 | 51.5 | 50.92 | 51.4406 | 64851 | 51.2565 | up | up | correct |
| PGJ.US | Invesco Golden Dragon China ETF | 20251125 | 0 | 29.97 | 29.97 | 29.8012 | 29.8441 | 12741 | 29.6379 | down | down | correct |
| PHO.US | Invesco Water Resources ETF | 20251125 | 0 | 71.06 | 72.6289 | 71.06 | 72.4517 | 43881 | 72.3674 | up | up | correct |
| PID.US | Invesco International Dividend Achievers ETF | 20251125 | 0 | 21.48 | 21.7 | 21.48 | 21.67 | 68666 | 21.5527 | up | down | incorrect |
| PIE.US | Invesco DWA Emerging Markets Momentum ETF | 20251125 | 0 | 23.7338 | 23.95 | 23.6137 | 23.95 | 22335 | 23.7138 | up | up | correct |
| PIO.US | Invesco Global Water ETF | 20251125 | 0 | 44.18 | 44.8045 | 44.18 | 44.8005 | 8550 | 44.7609 | up | up | correct |
| PIZ.US | Invesco DWA Developed Markets Momentum ETF | 20251125 | 0 | 46.69 | 47.14 | 46.4 | 47.05 | 51440 | 46.8544 | up | up | correct |
| PKW.US | Invesco BuyBack Achievers ETF | 20251125 | 0 | 129.05 | 131.28 | 129.05 | 131.0968 | 18650 | 130.8318 | up | up | correct |
| PNQI.US | Invesco NASDAQ Internet ETF | 20251125 | 0 | 53.05 | 53.58 | 53 | 53.52 | 46200 | 53.52 | up | down | incorrect |
| PPH.US | VanEck Vectors ETF Trust | 20251125 | 0 | 101.39 | 103.25 | 101.32 | 103.21 | 463557 | 102.9026 | up | down | incorrect |
| PRFZ.US | Invesco FTSE RAFI US 1500 Small | 20251125 | 0 | 44.86 | 45.82 | 44.86 | 45.76 | 84539 | 45.6485 | up | up | correct |
| PRN.US | Invesco DWA Industrials Momentum ETF | 20251125 | 0 | 166.61 | 169.41 | 163.9 | 169.11 | 67800 | 169.11 | up | up | correct |
| PSC.US | Principal Exchange | 20251125 | 0 | 56.32 | 57.6687 | 56.32 | 57.63 | 107005 | 57.551 | up | up | correct |
| PSCC.US | Invesco S&P SmallCap Consumer Staples ETF | 20251125 | 0 | 30.82 | 31.6 | 30.82 | 31.4958 | 8464 | 31.3567 | up | up | correct |
| PSCD.US | Invesco S&P SmallCap Consumer Discretionary ETF | 20251125 | 0 | 104.89 | 105.11 | 104.7323 | 104.7323 | 739 | 104.4537 | down | down | correct |
| PSCE.US | Invesco S&P SmallCap Energy ETF | 20251125 | 0 | 42.36 | 43.1917 | 42.0937 | 43.07 | 5682 | 42.7727 | up | up | correct |
| PSCF.US | Invesco S&P SmallCap Financials ETF | 20251125 | 0 | 56.8 | 57.1507 | 56.78 | 57.1507 | 409 | 56.8653 | up | up | correct |
| PSCH.US | Invesco S&P SmallCap Health Care ETF | 20251125 | 0 | 44.42 | 45.83 | 44.42 | 45.74 | 44600 | 45.74 | up | up | correct |
| PSCI.US | Invesco S&P SmallCap Industrials ETF | 20251125 | 0 | 148.16 | 149.69 | 148.16 | 149.6707 | 1320 | 147.9529 | up | up | correct |
| PSCM.US | Invesco S&P SmallCap Materials ETF | 20251125 | 0 | 78.3811 | 78.3811 | 78.3811 | 78.3811 | 222 | 78.1142 | |||
| PSCT.US | Invesco S&P SmallCap Information Technology ETF | 20251125 | 0 | 55.4 | 56.34 | 54.93 | 56.31 | 29500 | 56.31 | up | up | correct |
| PSCU.US | Invesco S&P SmallCap Utilities & Communication Services ETF | 20251125 | 0 | 58.0983 | 58.0983 | 58.0983 | 58.0983 | 15 | 57.8643 | |||
| PSET.US | Principal Exchange | 20251125 | 0 | 75.5801 | 76.2729 | 75.5801 | 76.2729 | 1043 | 76.1371 | up | down | incorrect |
| PSL.US | Invesco Exchange | 20251125 | 0 | 99.88 | 100.0183 | 99.65 | 100.0183 | 1260 | 99.7874 | up | up | correct |
| PTF.US | Invesco Exchange | 20251125 | 0 | 74.41 | 76.15 | 73.42 | 75.9 | 23200 | 75.9 | up | up | correct |
| PTH.US | Invesco DWA Healthcare Momentum ETF | 20251125 | 0 | 53.23 | 53.61 | 53.2045 | 53.5687 | 30680 | 51.9871 | up | up | correct |
| PUI.US | Invesco DWA Utilities Momentum ETF | 20251125 | 0 | 44.9 | 45.05 | 44.83 | 45.0403 | 867 | 44.7825 | up | down | incorrect |
| PXI.US | Invesco DWA Energy Momentum ETF | 20251125 | 0 | 45.97 | 46.05 | 45.97 | 45.9883 | 1124 | 45.7535 | up | down | incorrect |
| PY.US | Principal Exchange | 20251125 | 0 | 51.2 | 51.63 | 51.2 | 51.5945 | 9370 | 51.3202 | up | down | incorrect |
| PYZ.US | Invesco DWA Basic Materials Momentum ETF | 20251125 | 0 | 101.78 | 103.87 | 101.78 | 103.7754 | 1696 | 103.6318 | up | up | correct |
| QABA.US | First Trust NASDAQ ABA Community Bank Index Fund | 20251125 | 0 | 55.47 | 56.91 | 55.47 | 56.7338 | 3416 | 56.2691 | up | up | correct |
| QAT.US | iShares MSCI Qatar ETF | 20251125 | 0 | 18.76 | 18.77 | 18.67 | 18.77 | 66900 | 18.5459 | up | up | correct |
| QCLN.US | First Trust NASDAQ Clean Edge Green Energy Index Fund | 20251125 | 0 | 42.62 | 43.42 | 41.95 | 43.36 | 43326 | 43.3191 | up | up | correct |
| QCLR.US | Global X NASDAQ 100® Collar 95 | 20251125 | 0 | 32.407 | 32.407 | 32.407 | 32.407 | 100 | 28.2812 | |||
| QQEW.US | First Trust NASDAQ | 20251125 | 0 | 138.24 | 139.95 | 137.5899 | 139.7603 | 74252 | 139.5791 | up | up | correct |
| QQJG.US | Invesco ESG NASDAQ Next Gen 100 ETF | 20251125 | 0 | 26.94 | 27.1478 | 26.94 | 27.1478 | 1061 | 23.8899 | up | up | correct |
| QQMG.US | Invesco ESG NASDAQ 100 ETF | 20251125 | 0 | 41.51 | 41.879 | 41.06 | 41.848 | 59600 | 41.8037 | up | up | correct |
| QQQ.US | Invesco QQQ Trust Series 1 | 20251125 | 0 | 603.51 | 610.2601 | 597.32 | 608.89 | 57560871 | 608.1064 | up | up | correct |
| QQQA.US | ProShares Trust | 20251125 | 0 | 45.795 | 46.86 | 45.795 | 46.86 | 2200 | 46.8572 | up | down | incorrect |
| QQQJ.US | Invesco NASDAQ Next Gen 100 ETF | 20251125 | 0 | 35.66 | 36.255 | 35.5554 | 36.18 | 126888 | 36.1162 | up | up | correct |
| QQQM.US | Invesco NASDAQ 100 ETF | 20251125 | 0 | 248.46 | 251.24 | 245.92 | 250.67 | 5072935 | 250.3514 | up | up | correct |
| QQXT.US | First Trust NASDAQ | 20251125 | 0 | 98.27 | 99.11 | 98.27 | 98.98 | 30500 | 98.2949 | up | up | correct |
| QRMI.US | Global X NASDAQ 100® Risk Managed Income ETF | 20251125 | 0 | 15.85 | 15.93 | 15.83 | 15.91 | 10000 | 15.4359 | up | up | correct |
| QTEC.US | First Trust Exchange | 20251125 | 0 | 220.87 | 224.49 | 218.68 | 223.91 | 183500 | 223.91 | up | up | correct |
| QTR.US | Global X NASDAQ 100 Tail Risk ETF | 20251125 | 0 | 35.3 | 35.808 | 35.3 | 35.808 | 500 | 30.2576 | up | up | correct |
| QYLD.US | Global X NASDAQ 100 Covered Call ETF | 20251125 | 0 | 17.32 | 17.39 | 17.2549 | 17.38 | 9176226 | 16.8639 | up | up | correct |
| QYLG.US | Global X Funds | 20251125 | 0 | 29.5 | 29.69 | 29.33 | 29.68 | 24600 | 26.5149 | up | up | correct |
| RDVY.US | First Trust Rising Dividend Achievers ETF | 20251125 | 0 | 66.85 | 67.896 | 66.7399 | 67.76 | 1680019 | 67.5682 | up | up | correct |
| REIT.US | ALPS Active REIT ETF | 20251125 | 0 | 26.56 | 26.84 | 26.56 | 26.7 | 8600 | 26.4915 | up | up | correct |
| RFDI.US | First Trust RiverFront Dynamic Developed International ETF | 20251125 | 0 | 77.09 | 77.64 | 77.09 | 77.6054 | 2170 | 76.647 | up | up | correct |
| RFEM.US | First Trust RiverFront Dynamic Emerging Markets ETF | 20251125 | 0 | 77.43 | 77.6718 | 77.1899 | 77.6718 | 3058 | 77.0389 | up | up | correct |
| RFEU.US | First Trust RiverFront Dynamic Europe ETF | 20251125 | 0 | 72.414 | 72.414 | 72.414 | 72.414 | 3 | 71.7553 | |||
| RING.US | iShares MSCI Global Gold Miners ETF | 20251125 | 0 | 66.43 | 66.985 | 65.71 | 66.48 | 208384 | 66.1358 | up | up | correct |
| RNDV.US | First Trust US Equity Dividend Select ETF | 20251125 | 0 | 34.75 | 35.09 | 34.75 | 35.0136 | 1815 | 35.0136 | up | up | correct |
| RNEM.US | First Trust Exchange | 20251125 | 0 | 55.05 | 55.4 | 55.05 | 55.3282 | 1057 | 54.997 | up | up | correct |
| RNMC.US | First Trust Mid Cap US Equity Select ETF | 20251125 | 0 | 35.65 | 35.8 | 35.64 | 35.7223 | 4051 | 35.7223 | up | up | correct |
| RNRG.US | Global X Renewable Energy Producers ETF | 20251125 | 0 | 33.13 | 33.2661 | 33.12 | 33.2661 | 8111 | 32.8937 | up | up | correct |
| RNSC.US | First Trust Small Cap US Equity Select ETF | 20251125 | 0 | 30.32 | 30.605 | 30.32 | 30.6017 | 2226 | 30.6017 | up | up | correct |
| ROBT.US | First Trust Exchange | 20251125 | 0 | 50.52 | 51.319 | 50 | 51.234 | 60700 | 51.234 | up | up | correct |
| RTH.US | VanEck Vectors ETF Trust | 20251125 | 0 | 247.66 | 252.88 | 247.66 | 252.7608 | 2646 | 250.3411 | up | up | correct |
| SARK.US | Tuttle Capital Short Innovation ETF | 20251125 | 0 | 31.66 | 32.21 | 31.125 | 31.19 | 603594 | 30.2855 | down | down | correct |
| SCZ.US | iShares MSCI EAFE Small | 20251125 | 0 | 75.31 | 76.1151 | 75.2558 | 76.06 | 591764 | 74.603 | up | up | correct |
| SDG.US | iShares MSCI Global Impact ETF | 20251125 | 0 | 83.66 | 84.24 | 83.6 | 84.16 | 15336 | 83.3163 | up | up | correct |
| SDVY.US | First Trust Exchange | 20251125 | 0 | 37.4 | 38.17 | 37.4 | 38.08 | 1312108 | 37.9538 | up | up | correct |
| SHV.US | iShares Short Treasury Bond ETF | 20251125 | 0 | 110.395 | 110.4 | 110.39 | 110.4 | 1860940 | 109.0515 | up | up | correct |
| SHY.US | iShares Trust | 20251125 | 0 | 83.05 | 83.1 | 83.04 | 83.09 | 4276699 | 82.1174 | up | up | correct |
| SKOR.US | FlexShares Credit | 20251125 | 0 | 49.29 | 49.43 | 49.28 | 49.38 | 42895 | 48.633 | up | up | correct |
| SKYU.US | ProShares Ultra Cloud Computing | 20251125 | 0 | 36.226 | 36.226 | 36.226 | 36.226 | 200 | 36.1103 | |||
| SKYY.US | First Trust Exchange | 20251125 | 0 | 126.57 | 128.76 | 125.42 | 128.47 | 76800 | 128.47 | up | up | correct |
| SLQD.US | iShares Trust | 20251125 | 0 | 50.83 | 50.89 | 50.8202 | 50.875 | 127175 | 50.1546 | up | up | correct |
| SLVO.US | Credit Suisse X | 20251125 | 0 | 93.2 | 93.4 | 92.43 | 93.16 | 11200 | 78.9777 | down | down | correct |
| SMH.US | VanEck Vectors Semiconductor ETF | 20251125 | 0 | 334.73 | 340.72 | 327.35 | 340.01 | 12052700 | 338.9553 | up | up | correct |
| SNSR.US | Global X Internet of Things ETF | 20251125 | 0 | 35.52 | 36.035 | 35.3703 | 35.99 | 26938 | 35.8454 | up | up | correct |
| SOCL.US | Global X Funds | 20251125 | 0 | 55.25 | 55.69 | 55.25 | 55.69 | 3956 | 55.5612 | up | up | correct |
| SOXQ.US | Invesco PHLX Semiconductor ETF | 20251125 | 0 | 52.03 | 53.015 | 50.84 | 52.88 | 519200 | 52.8211 | up | up | correct |
| SOXX.US | iShares Semiconductor ETF | 20251125 | 0 | 278.96 | 284.34 | 272.76 | 283.58 | 5942800 | 283.1651 | up | up | correct |
| SPC.US | CrossingBridge Pre | 20251125 | 0 | 21.9668 | 21.9668 | 21.95 | 21.965 | 1556 | 19.2388 | down | up | incorrect |
| SPRX.US | Spear Alpha ETF | 20251125 | 0 | 36.58 | 37.56 | 35.36 | 37.47 | 77400 | 37.47 | up | down | incorrect |
| SQLV.US | Legg Mason ETF Investment Trust | 20251125 | 0 | 41.74 | 42.4877 | 41.74 | 42.4877 | 753 | 42.3452 | up | down | incorrect |
| SQQQ.US | ProShares Trust | 20251125 | 0 | 73.79 | 76.02 | 71.34 | 71.84 | 56664100 | 70.2315 | down | up | incorrect |
| SRET.US | Global X SuperDividend REIT ETF | 20251125 | 0 | 21.7 | 21.95 | 21.7 | 21.895 | 38554 | 21.318 | up | up | correct |
| SUSB.US | iShares ESG 1 | 20251125 | 0 | 25.29 | 25.34 | 25.29 | 25.335 | 108456 | 24.9576 | up | up | correct |
| SUSC.US | iShares ESG USD Corporate Bond ETF | 20251125 | 0 | 23.57 | 23.65 | 23.56 | 23.615 | 154449 | 23.2704 | up | up | correct |
| SUSL.US | iShares ESG MSCI USA Leaders ETF | 20251125 | 0 | 118.28 | 119.516 | 117.64 | 119.516 | 117000 | 119.1651 | up | up | correct |
| TDIV.US | First Trust NASDAQ Technology Dividend Index Fund | 20251125 | 0 | 94.69 | 95.61 | 93.43 | 95.484 | 45630 | 95.0164 | up | up | correct |
| TLT.US | iShares 20+ Year Treasury Bond ETF | 20251125 | 0 | 90.31 | 90.59 | 90.13 | 90.24 | 36503300 | 88.9333 | down | down | correct |
| TQQQ.US | ProShares UltraPro QQQ | 20251125 | 0 | 50.64 | 52.36 | 49.08 | 52.01 | 101851900 | 51.9287 | up | up | correct |
| TUR.US | iShares Inc. | 20251125 | 0 | 33.42 | 33.575 | 33.3701 | 33.54 | 64969 | 33.1988 | up | up | correct |
| UAE.US | iShares MSCI UAE ETF | 20251125 | 0 | 18.67 | 18.715 | 18.55 | 18.71 | 412000 | 18.5285 | up | up | correct |
| UCRD.US | VictoryShares ESG Corporate Bond ETF | 20251125 | 0 | 21.865 | 21.865 | 21.865 | 21.865 | 100 | 21.6471 | |||
| UCYB.US | ProShares Ultra Nasdaq Cybersecurity | 20251125 | 0 | 56.117 | 56.117 | 56.117 | 56.117 | 100 | 55.7316 | |||
| UFO.US | Procure ETF Trust II | 20251125 | 0 | 32.39 | 32.76 | 31.86 | 32.68 | 66700 | 32.6044 | up | down | incorrect |
| USIG.US | iShares Broad USD Investment Grade Corporate Bond ETF | 20251125 | 0 | 52.2 | 52.375 | 52.195 | 52.29 | 1429544 | 51.4879 | up | up | correct |
| USMC.US | Principal U.S. Mega | 20251125 | 0 | 67.49 | 68.23 | 67.1892 | 68.1299 | 72578 | 67.9917 | up | up | correct |
| USOI.US | Credit Suisse X | 20251125 | 0 | 47.6 | 47.82 | 47 | 47.69 | 51500 | 45.8261 | up | up | correct |
| USXF.US | iShares ESG Advanced MSCI USA ETF | 20251125 | 0 | 55.81 | 56.67 | 55.35 | 56.59 | 126900 | 56.4138 | up | up | correct |
| VCIT.US | Vanguard Intermediate | 20251125 | 0 | 84.25 | 84.565 | 84.244 | 84.46 | 13396680 | 83.1734 | up | up | correct |
| VCLT.US | Vanguard Long | 20251125 | 0 | 77.37 | 77.77 | 77.335 | 77.52 | 5257577 | 76.1633 | up | up | correct |
| VCSH.US | Vanguard Scottsdale Funds | 20251125 | 0 | 79.93 | 80.07 | 79.92 | 80.04 | 3948772 | 78.887 | up | up | correct |
| VGIT.US | Vanguard Intermediate | 20251125 | 0 | 60.44 | 60.56 | 60.4301 | 60.52 | 2431333 | 59.7748 | up | up | correct |
| VGLT.US | Vanguard Scottsdale Funds | 20251125 | 0 | 57.47 | 57.64 | 57.3901 | 57.46 | 2249865 | 56.6334 | down | down | correct |
| VGSH.US | Vanguard Short | 20251125 | 0 | 58.9 | 58.94 | 58.89 | 58.93 | 2443303 | 58.2031 | up | up | correct |
| VIGI.US | Vanguard International Dividend Appreciation Index Fund ETF Shares | 20251125 | 0 | 89.04 | 89.93 | 89.03 | 89.8902 | 294253 | 89.3668 | up | up | correct |
| VMBS.US | Vanguard Mortgage | 20251125 | 0 | 47.28 | 47.4191 | 47.265 | 47.34 | 1952959 | 46.6971 | up | up | correct |
| VNQI.US | Vanguard Global ex | 20251125 | 0 | 47.11 | 47.51 | 47.1 | 47.49 | 183886 | 45.3349 | up | up | correct |
| VONE.US | Vanguard Russell 1000 Index Fund ETF Shares | 20251125 | 0 | 302.57 | 306.37 | 301.2015 | 305.93 | 117240 | 305.067 | up | up | correct |
| VONG.US | Vanguard Scottsdale Funds | 20251125 | 0 | 120 | 121.425 | 118.82 | 121.2 | 1024184 | 121.0629 | up | up | correct |
| VONV.US | Vanguard Scottsdale Funds | 20251125 | 0 | 90.02 | 91.075 | 89.925 | 90.9713 | 3723299 | 90.4879 | up | up | correct |
| VPN.US | Global X Funds | 20251125 | 0 | 20.25 | 20.34 | 19.96 | 20.32 | 308217 | 20.1901 | up | up | correct |
| VRIG.US | Invesco Actively Managed Exchange | 20251125 | 0 | 25.07 | 25.07 | 25.06 | 25.07 | 205354 | 24.7794 | |||
| VSDA.US | VictoryShares Dividend Accelerator ETF | 20251125 | 0 | 52.25 | 52.83 | 52.25 | 52.8034 | 9435 | 52.4091 | up | up | correct |
| VSMV.US | VictoryShares US Multi | 20251125 | 0 | 54.09 | 54.36 | 54.02 | 54.3029 | 5230 | 54.1079 | up | up | correct |
| VTC.US | Vanguard Scottsdale Funds | 20251125 | 0 | 78.31 | 78.6075 | 78.31 | 78.51 | 86614 | 77.2792 | up | up | correct |
| VTHR.US | Vanguard Russell 3000 Index Fund ETF Shares | 20251125 | 0 | 294.71 | 298.11 | 292.965 | 297.68 | 69593 | 296.7982 | up | up | correct |
| VTIP.US | Vanguard Malvern Funds | 20251125 | 0 | 50.09 | 50.15 | 50.08 | 50.15 | 1849678 | 49.4386 | up | up | correct |
| VTWG.US | Vanguard Russell 2000 Growth Index Fund ETF Shares | 20251125 | 0 | 231.15 | 235.78 | 230.87 | 235.6686 | 18075 | 235.017 | up | up | correct |
| VTWO.US | Vanguard Russell 2000 Index Fund ETF Shares | 20251125 | 0 | 97.315 | 99.29 | 97.05 | 99.1 | 1824751 | 98.7076 | up | up | correct |
| VTWV.US | Vanguard Russell 2000 Value Index Fund ETF Shares | 20251125 | 0 | 155.45 | 159.04 | 155.45 | 158.5642 | 14636 | 157.7387 | up | up | correct |
| VWOB.US | Vanguard Emerging Markets Government Bond Index Fund ETF Shares | 20251125 | 0 | 67.66 | 67.875 | 67.66 | 67.81 | 468171 | 66.5271 | up | up | correct |
| VXUS.US | Vanguard Total International Stock Index Fund ETF Shares | 20251125 | 0 | 73.42 | 73.926 | 73.125 | 73.91 | 3611110 | 72.5769 | up | down | incorrect |
| VYMI.US | Vanguard International High Dividend Yield Index Fund ETF Shares | 20251125 | 0 | 86.17 | 86.7681 | 86.02 | 86.69 | 817797 | 85.7818 | up | down | incorrect |
| WCBR.US | WisdomTree Trust | 20251125 | 0 | 28.5 | 29.133 | 28.5 | 29.121 | 16300 | 29.121 | up | up | correct |
| WOOD.US | iShares Global Timber & Forestry ETF | 20251125 | 0 | 68.09 | 69.15 | 68.09 | 69.0263 | 12153 | 68.0105 | up | up | correct |
| XT.US | iShares Exponential Technologies ETF | 20251125 | 0 | 72.22 | 73.19 | 71.8499 | 73.15 | 69253 | 67.9396 | up | up | correct |
| YLCO.US | Global X YieldCo & Renewable Energy Income ETF | 20251125 | 0 | 33.13 | 33.2661 | 33.12 | 33.2661 | 8111 | 32.8937 | up | up | correct |
| YLDE.US | ClearBridge Dividend Strategy ESG ETF | 20251125 | 0 | 53.64 | 53.91 | 53.57 | 53.8638 | 10845 | 52.5571 | up | up | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.