CollectAI
close-nasdaq_etfs
2025/11/26
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AADR.US | AdvisorShares Dorsey Wright ADR ETF | 20251126 | 0 | 85.45 | 85.45 | 84.74 | 85.35 | 554 | 85.2444 | down | down | correct |
| AAXJ.US | iShares MSCI All Country Asia ex Japan ETF | 20251126 | 0 | 92.29 | 92.58 | 91.99 | 92.38 | 329527 | 91.2458 | up | up | correct |
| ACWI.US | iShares Trust | 20251126 | 0 | 140.15 | 141.1 | 140.1 | 140.77 | 2507994 | 139.544 | up | up | correct |
| ACWX.US | iShares MSCI ACWI ex U.S. ETF | 20251126 | 0 | 65.83 | 66.355 | 65.83 | 66.25 | 1362401 | 65.2183 | up | up | correct |
| AGNG.US | Global X Aging Population ETF | 20251126 | 0 | 36.8 | 37.05 | 36.746 | 36.87 | 169500 | 36.6954 | up | up | correct |
| AGZD.US | WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund | 20251126 | 0 | 22.47 | 22.52 | 22.37 | 22.43 | 17249 | 22.215 | down | down | correct |
| AIA.US | iShares Trust | 20251126 | 0 | 94.93 | 95.4899 | 94.71 | 95.09 | 114859 | 93.4611 | up | up | correct |
| AIQ.US | Global X Artificial Intelligence & Technology ETF | 20251126 | 0 | 49.61 | 49.83 | 49.31 | 49.67 | 1187400 | 49.6265 | up | down | incorrect |
| AIRR.US | First Trust Exchange | 20251126 | 0 | 97.62 | 99.31 | 97.31 | 98.45 | 947919 | 98.4233 | up | down | incorrect |
| ALTY.US | Global X Funds | 20251126 | 0 | 11.92 | 12.05 | 11.92 | 12.0341 | 24889 | 11.733 | up | down | incorrect |
| ANGL.US | VanEck Vectors ETF Trust | 20251126 | 0 | 29.51 | 29.58 | 29.5 | 29.55 | 467528 | 28.9484 | up | down | incorrect |
| AQWA.US | Global X Funds | 20251126 | 0 | 19.26 | 19.44 | 19.26 | 19.355 | 4800 | 19.1816 | up | down | incorrect |
| BBH.US | VanEck Vectors Biotech ETF | 20251126 | 0 | 196.65 | 198.08 | 196.65 | 197.6266 | 8153 | 196.6414 | up | up | correct |
| BGRN.US | iShares Trust | 20251126 | 0 | 48.23 | 48.33 | 48.2201 | 48.32 | 15379 | 47.6461 | up | up | correct |
| BIB.US | ProShares Ultra Nasdaq Biotechnology | 20251126 | 0 | 83.32 | 83.99 | 81.74 | 83.58 | 23855 | 83.4437 | up | up | correct |
| BIS.US | ProShares UltraShort Nasdaq Biotechnology | 20251126 | 0 | 9.38 | 9.38 | 9.18 | 9.23 | 8990 | 9.1272 | down | down | correct |
| BJK.US | VanEck Vectors Gaming ETF | 20251126 | 0 | 40.96 | 41.735 | 40.96 | 41.735 | 2299 | 40.3826 | up | up | correct |
| BKCH.US | Global X Blockchain ETF | 20251126 | 0 | 75.3 | 78.166 | 73.51 | 77.35 | 303500 | 75.9495 | up | up | correct |
| BLCN.US | Siren ETF Trust | 20251126 | 0 | 25 | 26.85 | 24 | 25.5 | 7100 | 24.7681 | up | up | correct |
| BND.US | Vanguard Bond Index Funds | 20251126 | 0 | 74.78 | 74.9 | 74.68 | 74.9 | 7327056 | 73.9422 | up | up | correct |
| BNDW.US | Vanguard Total World Bond ETF | 20251126 | 0 | 70.05 | 70.075 | 69.9001 | 70.0689 | 70593 | 68.7265 | up | up | correct |
| BNDX.US | Vanguard Total International Bond Index Fund ETF Shares | 20251126 | 0 | 49.6 | 49.67 | 49.58 | 49.67 | 3325937 | 48.3811 | up | up | correct |
| BOTZ.US | Global X Robotics & Artificial Intelligence ETF | 20251126 | 0 | 34.71 | 35 | 34.645 | 34.87 | 558100 | 34.7201 | up | up | correct |
| BSCP.US | Invesco BulletShares 2025 Corporate Bond ETF | 20251126 | 0 | 20.67 | 20.68 | 20.67 | 20.68 | 1438151 | 20.6514 | up | up | correct |
| BSCQ.US | Invesco BulletShares 2026 Corporate Bond ETF | 20251126 | 0 | 19.55 | 19.56 | 19.55 | 19.55 | 1423580 | 19.3494 | |||
| BSCR.US | Invesco BulletShares 2027 Corporate Bond ETF | 20251126 | 0 | 19.72 | 19.72 | 19.71 | 19.71 | 609229 | 19.502 | down | down | correct |
| BSCS.US | Invesco BulletShares 2028 Corporate Bond ETF | 20251126 | 0 | 20.58 | 20.59 | 20.57 | 20.59 | 671587 | 20.369 | up | up | correct |
| BSCT.US | Invesco BulletShares 2029 Corporate Bond ETF | 20251126 | 0 | 18.84 | 18.86 | 18.83 | 18.86 | 470300 | 18.6542 | up | up | correct |
| BSCU.US | Invesco BulletShares 2030 Corporate Bond ETF | 20251126 | 0 | 16.95 | 16.965 | 16.925 | 16.96 | 489700 | 16.7736 | up | up | correct |
| BSCV.US | Invesco BulletShares 2031 Corporate Bond ETF | 20251126 | 0 | 16.73 | 16.76 | 16.715 | 16.75 | 302600 | 16.5636 | up | up | correct |
| BSJP.US | Invesco BulletShares 2025 High Yield Corporate Bond ETF | 20251126 | 0 | 23.03 | 23.04 | 23.03 | 23.035 | 167813 | 23.0157 | up | up | correct |
| BSJQ.US | Invesco BulletShares 2026 High Yield Corporate Bond ETF | 20251126 | 0 | 23.34 | 23.34 | 23.33 | 23.335 | 337040 | 23.015 | down | down | correct |
| BSJR.US | Invesco BulletShares 2027 High Yield Corporate Bond ETF | 20251126 | 0 | 22.59 | 22.59 | 22.57 | 22.585 | 93100 | 22.2731 | down | down | correct |
| BSJS.US | Invesco BulletShares 2028 High Yield Corporate Bond ETF | 20251126 | 0 | 22 | 22.004 | 21.95 | 21.98 | 101300 | 21.648 | down | down | correct |
| BSJT.US | Invesco BulletShares 2029 High Yield Corporate Bond ETF | 20251126 | 0 | 21.48 | 21.49 | 21.44 | 21.49 | 65300 | 21.1489 | up | up | correct |
| BSMP.US | Invesco Exchange | 20251126 | 0 | 24.5 | 24.51 | 24.49 | 24.495 | 34936 | 24.4872 | down | down | correct |
| BSMQ.US | Invesco Exchange | 20251126 | 0 | 23.613 | 23.63 | 23.6 | 23.611 | 54800 | 23.4512 | down | down | correct |
| BSMR.US | Invesco Exchange | 20251126 | 0 | 23.66 | 23.66 | 23.59 | 23.635 | 35800 | 23.4787 | down | down | correct |
| BSMS.US | Invesco Exchange | 20251126 | 0 | 23.46 | 23.48 | 23.44 | 23.465 | 19600 | 23.3066 | up | up | correct |
| BSMT.US | Invesco Exchange | 20251126 | 0 | 23.12 | 23.125 | 23.1 | 23.11 | 35200 | 22.9609 | down | down | correct |
| BSMU.US | Invesco BulletShares 2030 Municipal Bond ETF | 20251126 | 0 | 21.99 | 22.02 | 21.99 | 22.011 | 11500 | 21.8662 | up | up | correct |
| BSMV.US | Invesco BulletShares 2031 Municipal Bond ETF | 20251126 | 0 | 21.12 | 21.15 | 21.12 | 21.135 | 7200 | 20.9904 | up | up | correct |
| BUG.US | Global X Funds | 20251126 | 0 | 31.46 | 31.46 | 31.04 | 31.13 | 232882 | 31.1179 | down | up | incorrect |
| CARZ.US | First Trust NASDAQ Global Auto Index Fund | 20251126 | 0 | 75.1914 | 75.1914 | 75.1914 | 75.1914 | 550 | 74.1725 | |||
| CATH.US | Global X S&P 500 Catholic Values ETF | 20251126 | 0 | 82.02 | 82.472 | 82.02 | 82.3107 | 4716 | 81.9127 | up | down | incorrect |
| CDC.US | Victory Portfolios II | 20251126 | 0 | 66.33 | 66.98 | 66.33 | 66.8273 | 26009 | 66.2219 | up | down | incorrect |
| CDL.US | Victory Portfolios II | 20251126 | 0 | 69.29 | 69.86 | 69.29 | 69.7179 | 6568 | 69.0912 | up | down | incorrect |
| CEFA.US | Global X S&P Catholic Values Developed ex | 20251126 | 0 | 36.61 | 36.77 | 36.54 | 36.67 | 5236 | 36.0232 | up | down | incorrect |
| CFA.US | VictoryShares US 500 Volatility Wtd ETF | 20251126 | 0 | 91.0501 | 91.18 | 90.978 | 90.978 | 4456 | 90.6605 | down | down | correct |
| CFO.US | Victory Portfolios II | 20251126 | 0 | 73.4 | 73.93 | 73.4 | 73.7519 | 4936 | 73.4935 | up | up | correct |
| CIBR.US | First Trust Exchange | 20251126 | 0 | 73.51 | 73.58 | 72.72 | 72.96 | 885765 | 72.7597 | down | down | correct |
| CIL.US | Victory Portfolios II | 20251126 | 0 | 52.6253 | 52.6253 | 52.6253 | 52.6253 | 96 | 52.5255 | |||
| CLOU.US | Global X Funds | 20251126 | 0 | 22.78 | 22.8 | 22.53 | 22.56 | 153700 | 22.56 | down | down | correct |
| COMT.US | iShares GSCI Commodity Dynamic Roll Strategy ETF | 20251126 | 0 | 26.38 | 26.6735 | 26.38 | 26.65 | 51788 | 24.7117 | up | up | correct |
| CSB.US | VictoryShares US Small Cap High Div Volatility Wtd ETF | 20251126 | 0 | 58.62 | 59.36 | 58.5401 | 59.05 | 6409 | 58.5043 | up | up | correct |
| CTEC.US | Global X Funds | 20251126 | 0 | 53.13 | 54.835 | 53.13 | 54.6498 | 4903 | 54.3684 | up | up | correct |
| CXSE.US | WisdomTree Trust | 20251126 | 0 | 40.64 | 40.8 | 40.25 | 40.59 | 31900 | 40.2654 | down | down | correct |
| DALI.US | First Trust Dorsey Wright DALI 1 ETF | 20251126 | 0 | 28.18 | 28.3887 | 28.18 | 28.2946 | 3465 | 28.2608 | up | up | correct |
| DAPP.US | VanEck Vectors ETF Trust | 20251126 | 0 | 18 | 18.66 | 17.62 | 18.54 | 3149800 | 18.54 | up | up | correct |
| DAX.US | Global X DAX Germany ETF | 20251126 | 0 | 43.43 | 43.8451 | 43.43 | 43.745 | 37178 | 43.6635 | up | up | correct |
| DDI.US | DoubleDown Interactive Co. Ltd. American Depository Shares | 20251126 | 0 | 9.36 | 9.4 | 9.13 | 9.35 | 26383 | 9.35 | down | down | correct |
| DDIV.US | First Trust Dorsey Wright Momentum & Dividend ETF | 20251126 | 0 | 40.455 | 40.73 | 40.455 | 40.5919 | 3838 | 40.3196 | up | up | correct |
| DEMZ.US | Democratic Large Cap Core ETF | 20251126 | 0 | 42.47 | 42.516 | 42.47 | 42.516 | 1200 | 42.1095 | up | up | correct |
| DGRE.US | WisdomTree Emerging Markets Quality Dividend Growth Fund | 20251126 | 0 | 30.16 | 30.44 | 30.068 | 30.34 | 10000 | 30.2523 | up | up | correct |
| DGRS.US | WisdomTree Trust | 20251126 | 0 | 48.97 | 49.745 | 48.97 | 49.331 | 15169 | 49.0629 | up | up | correct |
| DGRW.US | WisdomTree U.S. Quality Dividend Growth Fund | 20251126 | 0 | 89.43 | 90 | 89.405 | 89.66 | 507167 | 89.3521 | up | up | correct |
| DMXF.US | iShares ESG Advanced MSCI EAFE Index ETF | 20251126 | 0 | 75.58 | 76.215 | 74.92 | 76.111 | 15000 | 73.6548 | up | up | correct |
| DRIV.US | Global X Funds | 20251126 | 0 | 28.84 | 29.08 | 28.711 | 28.985 | 35265 | 28.845 | up | up | correct |
| DVLU.US | First Trust Dorsey Wright Momentum & Value ETF | 20251126 | 0 | 35.0217 | 35.0217 | 34.8691 | 34.8691 | 412 | 34.787 | down | down | correct |
| DVOL.US | First Trust Exchange | 20251126 | 0 | 35 | 35.25 | 34.88 | 35.13 | 4900 | 35.0296 | up | up | correct |
| DVY.US | iShares Trust | 20251126 | 0 | 141.99 | 143.49 | 141.95 | 143 | 322151 | 141.4 | up | up | correct |
| DWAS.US | Invesco DWA SmallCap Momentum ETF | 20251126 | 0 | 96.57 | 97.55 | 96.03 | 97.02 | 24700 | 97.02 | up | up | correct |
| DWAW.US | AdvisorShares Trust | 20251126 | 0 | 43.664 | 43.664 | 43.664 | 43.664 | 100 | 43.3327 | |||
| DWSH.US | AdvisorShares Dorsey Wright Short ETF | 20251126 | 0 | 7.02 | 7.03 | 6.935 | 6.9633 | 39726 | 6.5476 | down | down | correct |
| DWUS.US | AdvisorShares Trust | 20251126 | 0 | 53.904 | 53.904 | 53.904 | 53.904 | 100 | 53.8881 | |||
| DXJS.US | WisdomTree Trust | 20251126 | 0 | 44.44 | 44.98 | 44.4376 | 44.9015 | 10484 | 44.6676 | up | down | incorrect |
| EBIZ.US | Global X Funds | 20251126 | 0 | 32.37 | 32.61 | 32.333 | 32.4987 | 4611 | 32.4311 | up | down | incorrect |
| ECOW.US | Pacer Emerging Markets Cash Cows 100 ETF | 20251126 | 0 | 24.898 | 25.01 | 24.898 | 25.01 | 8700 | 24.1587 | up | down | incorrect |
| EEMA.US | iShares MSCI Emerging Markets Asia ETF | 20251126 | 0 | 92.82 | 93.18 | 92.38 | 92.8926 | 37858 | 91.6769 | up | down | incorrect |
| EFAS.US | Global X MSCI SuperDividend EAFE ETF | 20251126 | 0 | 18.63 | 18.78 | 18.63 | 18.7377 | 9899 | 18.371 | up | down | incorrect |
| EMB.US | iShares J.P. Morgan USD Emerging Markets Bond ETF | 20251126 | 0 | 96.61 | 96.74 | 96.45 | 96.7 | 4718733 | 95.1407 | up | down | incorrect |
| EMCB.US | WisdomTree Emerging Markets Corporate Bond Fund | 20251126 | 0 | 67.3 | 67.3 | 66.68 | 66.795 | 2654 | 65.9545 | down | down | correct |
| EMIF.US | iShares Emerging Markets Infrastructure ETF | 20251126 | 0 | 27.3 | 27.3981 | 27.3 | 27.3981 | 1426 | 26.5802 | up | up | correct |
| EMXC.US | iShares MSCI Emerging Markets ex China ETF | 20251126 | 0 | 70.82 | 71.215 | 70.615 | 71.14 | 728342 | 69.8109 | up | up | correct |
| EMXF.US | iShares Trust | 20251126 | 0 | 46.35 | 46.49 | 46.12 | 46.396 | 6000 | 45.3378 | up | up | correct |
| ENZL.US | iShares MSCI New Zealand ETF | 20251126 | 0 | 45.385 | 45.5 | 45.2942 | 45.47 | 4135 | 44.8985 | up | up | correct |
| EQRR.US | ProShares Equities for Rising Rates ETF | 20251126 | 0 | 62.8104 | 63.1918 | 62.8104 | 63.1918 | 3357 | 62.9789 | up | up | correct |
| ESGD.US | iShares ESG Aware MSCI EAFE ETF | 20251126 | 0 | 93.57 | 94.34 | 93.54 | 94.2 | 186586 | 92.4445 | up | up | correct |
| ESGE.US | iShares ESG Aware MSCI EM ETF | 20251126 | 0 | 43.92 | 44.115 | 43.8178 | 44.06 | 365321 | 43.3238 | up | up | correct |
| ESGU.US | iShares ESG Aware MSCI USA ETF | 20251126 | 0 | 148.16 | 149.06 | 148.075 | 148.6 | 826452 | 148.1456 | up | up | correct |
| ESMV.US | iShares ESG MSCI USA Min Vol Factor ETF | 20251126 | 0 | 28.976 | 28.976 | 28.976 | 28.976 | 200 | 28.8511 | |||
| ESPO.US | VanEck Vectors Video Gaming and eSports ETF | 20251126 | 0 | 109.35 | 110.21 | 109.35 | 109.87 | 21168 | 108.5271 | up | up | correct |
| EUFN.US | iShares MSCI Europe Financials ETF | 20251126 | 0 | 34.47 | 34.84 | 34.47 | 34.75 | 841196 | 34.2591 | up | up | correct |
| EWJV.US | iShares Trust | 20251126 | 0 | 40.01 | 40.4 | 40.01 | 40.36 | 43800 | 38.6801 | up | up | correct |
| EWZS.US | iShares MSCI Brazil Small | 20251126 | 0 | 13.77 | 13.99 | 13.77 | 13.9754 | 207433 | 13.5927 | up | up | correct |
| FAAR.US | First Trust Exchange | 20251126 | 0 | 29.96 | 30.2097 | 29.96 | 30.17 | 18999 | 27.4845 | up | up | correct |
| FAB.US | First Trust Exchange | 20251126 | 0 | 88.23 | 88.75 | 88.23 | 88.5522 | 762 | 88.0522 | up | up | correct |
| FAD.US | First Trust Multi Cap Growth AlphaDEX Fund | 20251126 | 0 | 160.7001 | 161.86 | 160.7001 | 161.016 | 4557 | 161.0073 | up | up | correct |
| FALN.US | iShares Fallen Angels USD Bond ETF | 20251126 | 0 | 27.52 | 27.6 | 27.515 | 27.58 | 947480 | 26.9938 | up | up | correct |
| FCA.US | First Trust Exchange | 20251126 | 0 | 28.7 | 28.79 | 28.55 | 28.62 | 600 | 28.4889 | down | down | correct |
| FCAL.US | First Trust Exchange | 20251126 | 0 | 49.2 | 49.43 | 49.2 | 49.355 | 13630 | 48.9412 | up | up | correct |
| FCEF.US | First Trust CEF Income Opportunity ETF | 20251126 | 0 | 22.7985 | 22.98 | 22.79 | 22.93 | 8546 | 22.534 | up | up | correct |
| FCVT.US | First Trust SSI Strategic Convertible Securities ETF | 20251126 | 0 | 42.83 | 43.14 | 42.78 | 43.12 | 65075 | 42.9916 | up | up | correct |
| FDIV.US | First Trust Strategic Income ETF | 20251126 | 0 | 26.715 | 26.89 | 26.715 | 26.7773 | 31336 | 26.5761 | up | up | correct |
| FDNI.US | First Trust Dow Jones International Internet ETF | 20251126 | 0 | 34.805 | 34.8286 | 34.68 | 34.77 | 2858 | 34.3917 | down | down | correct |
| FDT.US | First Trust Exchange | 20251126 | 0 | 77.84 | 78.47 | 77.31 | 78.305 | 330547 | 77.2246 | up | up | correct |
| FDTS.US | First Trust Developed Markets ex | 20251126 | 0 | 56.47 | 57.26 | 56.47 | 56.7427 | 2713 | 56.1241 | up | down | incorrect |
| FEM.US | First Trust Emerging Markets AlphaDEX Fund | 20251126 | 0 | 26.69 | 26.88 | 26.66 | 26.84 | 41500 | 26.6329 | up | down | incorrect |
| FEMB.US | First Trust Emerging Markets Local Currency Bond ETF | 20251126 | 0 | 29.47 | 29.65 | 29.45 | 29.525 | 69528 | 29.101 | up | down | incorrect |
| FEMS.US | First Trust Exchange | 20251126 | 0 | 42.3475 | 42.535 | 42.32 | 42.535 | 5643 | 41.8914 | up | up | correct |
| FEP.US | First Trust Europe AlphaDEX Fund | 20251126 | 0 | 51.06 | 51.41 | 50.97 | 51.33 | 14800 | 50.8046 | up | up | correct |
| FEUZ.US | First Trust Exchange | 20251126 | 0 | 58.69 | 59.37 | 58.69 | 59.1076 | 3477 | 58.6384 | up | up | correct |
| FEX.US | First Trust Large Cap Core AlphaDEX Fund | 20251126 | 0 | 116.82 | 117.945 | 116.7006 | 117.52 | 10512 | 117.1223 | up | up | correct |
| FGM.US | First Trust Germany AlphaDEX Fund | 20251126 | 0 | 57.8239 | 58.2683 | 57.8239 | 58.2683 | 1379 | 58.2315 | up | up | correct |
| FICS.US | First Trust International Developed Cap Strength ETF | 20251126 | 0 | 38.82 | 39.11 | 38.82 | 38.995 | 6800 | 38.9614 | up | up | correct |
| FID.US | First Trust S&P International Dividend Aristocrats ETF | 20251126 | 0 | 20.38 | 20.46 | 20.335 | 20.405 | 9456 | 20.1034 | up | up | correct |
| FINX.US | Global X FinTech ETF | 20251126 | 0 | 29.76 | 30.11 | 29.687 | 30.01 | 103793 | 29.8397 | up | up | correct |
| FIXD.US | First Trust Exchange | 20251126 | 0 | 44.62 | 44.74 | 44.5465 | 44.7 | 269834 | 44.1796 | up | up | correct |
| FJP.US | First Trust Japan AlphaDEX Fund | 20251126 | 0 | 67.93 | 68.58 | 67.92 | 68.44 | 16000 | 67.1183 | up | up | correct |
| FKU.US | First Trust United Kingdom AlphaDEX Fund | 20251126 | 0 | 47.74 | 48.22 | 47.74 | 48.22 | 10800 | 47.7732 | up | up | correct |
| FLN.US | First Trust Latin America AlphaDEX Fund | 20251126 | 0 | 22.52 | 22.71 | 22.435 | 22.6026 | 4320 | 22.2964 | up | up | correct |
| FMB.US | First Trust Managed Municipal ETF | 20251126 | 0 | 51.21 | 51.24 | 51.07 | 51.2254 | 103596 | 50.7725 | up | up | correct |
| FMHI.US | First Trust Exchange | 20251126 | 0 | 48.05 | 48.05 | 47.94 | 48 | 56577 | 47.4855 | down | down | correct |
| FNK.US | First Trust Mid Cap Value AlphaDEX Fund | 20251126 | 0 | 54.97 | 55.49 | 54.82 | 55.2319 | 5723 | 54.9547 | up | up | correct |
| FNX.US | First Trust Mid Cap Core AlphaDEX Fund | 20251126 | 0 | 125.18 | 126.755 | 125.18 | 126.0022 | 27918 | 125.6246 | up | up | correct |
| FNY.US | First Trust Mid Cap Growth AlphaDEX Fund | 20251126 | 0 | 91.56 | 92.62 | 91.2 | 91.99 | 8400 | 91.99 | up | up | correct |
| FPA.US | First Trust Asia Pacific Ex | 20251126 | 0 | 38.12 | 38.29 | 38.1191 | 38.2126 | 3623 | 37.2174 | up | up | correct |
| FPXE.US | First Trust IPOX Europe Equity Opportunities ETF | 20251126 | 0 | 30.45 | 30.52 | 30.43 | 30.505 | 3692 | 30.4079 | up | up | correct |
| FPXI.US | First Trust International Equity Opportunities ETF | 20251126 | 0 | 58.554 | 58.8756 | 58.47 | 58.779 | 5058 | 58.7124 | up | up | correct |
| FSZ.US | First Trust Switzerland AlphaDEX Fund | 20251126 | 0 | 76.72 | 77.19 | 76.72 | 77.19 | 400 | 76.9105 | up | up | correct |
| FTA.US | First Trust Large Cap Value AlphaDEX Fund | 20251126 | 0 | 84.91 | 85.7 | 84.91 | 85.4892 | 22103 | 84.9768 | up | up | correct |
| FTAG.US | First Trust Exchange | 20251126 | 0 | 25.99 | 26 | 25.93 | 25.93 | 361 | 25.8641 | down | down | correct |
| FTC.US | First Trust Large Cap Growth AlphaDEX Fund | 20251126 | 0 | 156.83 | 158.4315 | 156.83 | 158.3027 | 5989 | 158.2708 | up | up | correct |
| FTCS.US | First Trust Capital Strength ETF | 20251126 | 0 | 92.27 | 92.74 | 92.23 | 92.4492 | 323855 | 92.1903 | up | down | incorrect |
| FTGC.US | First Trust Global Tactical Commodity Strategy Fund | 20251126 | 0 | 26.61 | 26.7899 | 26.585 | 26.77 | 123058 | 23.0857 | up | down | incorrect |
| FTHI.US | First Trust BuyWrite Income ETF | 20251126 | 0 | 23.6 | 23.69 | 23.56 | 23.65 | 385996 | 23.1257 | up | down | incorrect |
| FTRI.US | First Trust Exchange | 20251126 | 0 | 14.95 | 15.16 | 14.95 | 15.135 | 16570 | 15.026 | up | up | correct |
| FTSL.US | First Trust Senior Loan Fund | 20251126 | 0 | 45.83 | 45.92 | 45.83 | 45.88 | 206026 | 45.1625 | up | up | correct |
| FTSM.US | First Trust Enhanced Short Maturity ETF | 20251126 | 0 | 60.08 | 60.09 | 60.08 | 60.08 | 645568 | 59.2881 | |||
| FTXG.US | First Trust Nasdaq Food & Beverage ETF | 20251126 | 0 | 21.681 | 21.84 | 21.681 | 21.7826 | 15577 | 21.5857 | up | up | correct |
| FTXH.US | First Trust Nasdaq Pharmaceuticals ETF | 20251126 | 0 | 33.18 | 33.36 | 33.112 | 33.2627 | 2488 | 33.1308 | up | up | correct |
| FTXL.US | First Trust Nasdaq Semiconductor ETF | 20251126 | 0 | 120.72 | 123.62 | 120.72 | 122.59 | 78000 | 122.4807 | up | up | correct |
| FTXN.US | First Trust Nasdaq Oil & Gas ETF | 20251126 | 0 | 27.81 | 28.35 | 27.81 | 28.1462 | 32297 | 27.9342 | up | up | correct |
| FTXO.US | First Trust Nasdaq Bank ETF | 20251126 | 0 | 35.45 | 35.8202 | 35.45 | 35.6214 | 87236 | 35.409 | up | up | correct |
| FTXR.US | First Trust Nasdaq Transportation ETF | 20251126 | 0 | 36.707 | 36.881 | 36.707 | 36.7866 | 1213 | 36.6283 | up | up | correct |
| FV.US | First Trust Dorsey Wright Focus 5 ETF | 20251126 | 0 | 61.24 | 62 | 61.24 | 61.7382 | 160076 | 61.6064 | up | up | correct |
| FVC.US | First Trust Dorsey Wright Dynamic Focus 5 ETF | 20251126 | 0 | 36.059 | 36.195 | 36.02 | 36.16 | 5198 | 35.8429 | up | down | incorrect |
| FYC.US | First Trust Small Cap Growth AlphaDEX Fund | 20251126 | 0 | 94.51 | 95.5 | 94.31 | 94.93 | 93700 | 94.93 | up | down | incorrect |
| FYT.US | First Trust Small Cap Value AlphaDEX Fund | 20251126 | 0 | 56.23 | 56.6 | 56.23 | 56.4253 | 5788 | 56.1149 | up | down | incorrect |
| FYX.US | First Trust Exchange | 20251126 | 0 | 111.28 | 113.12 | 111.28 | 112.0993 | 7792 | 111.7462 | up | up | correct |
| GLDI.US | Credit Suisse X | 20251126 | 0 | 170.46 | 172 | 170.308 | 171.405 | 25100 | 161.1139 | up | down | incorrect |
| GNMA.US | iShares GNMA Bond ETF | 20251126 | 0 | 44.79 | 44.84 | 44.63 | 44.8294 | 6943 | 44.2104 | up | down | incorrect |
| GNOM.US | Global X Genomics & Biotechnology ETF | 20251126 | 0 | 45.82 | 46.435 | 45.62 | 46.2981 | 4886 | 45.7116 | up | down | incorrect |
| GRID.US | First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund | 20251126 | 0 | 150.19 | 151.86 | 149.97 | 151.544 | 220991 | 151.2148 | up | up | correct |
| GXTG.US | Global X Funds | 20251126 | 0 | 24.95 | 24.96 | 24.95 | 24.96 | 534 | 24.6818 | up | up | correct |
| HERD.US | Pacer Cash Cows Fund of Funds ETF | 20251126 | 0 | 43.535 | 43.76 | 43.531 | 43.659 | 2700 | 42.5175 | up | up | correct |
| HERO.US | Global X Funds | 20251126 | 0 | 31.02 | 31.365 | 30.778 | 31.24 | 7900 | 30.8945 | up | up | correct |
| HLAL.US | Wahed FTSE USA Shariah ETF | 20251126 | 0 | 61.8 | 62.08 | 61.686 | 61.93 | 39700 | 61.8539 | up | up | correct |
| HNDL.US | Strategy Shares | 20251126 | 0 | 22.16 | 22.34 | 22.16 | 22.323 | 105800 | 21.9354 | up | up | correct |
| HYDR.US | Global X Hydrogen ETF | 20251126 | 0 | 35.5 | 36.33 | 35.45 | 36.25 | 17700 | 35.2243 | up | up | correct |
| HYLS.US | First Trust Tactical High Yield ETF | 20251126 | 0 | 41.82 | 41.84 | 41.6301 | 41.83 | 145031 | 41.1498 | up | up | correct |
| HYXF.US | iShares ESG Advanced High Yield Corporate Bond ETF | 20251126 | 0 | 47.336 | 47.4 | 47.33 | 47.33 | 16500 | 46.3955 | down | down | correct |
| HYZD.US | WisdomTree Interest Rate Hedged High Yield Bond Fund | 20251126 | 0 | 22.47 | 22.47 | 22.3951 | 22.4454 | 32051 | 22.1265 | down | down | correct |
| IBB.US | iShares Biotechnology ETF | 20251126 | 0 | 172.545 | 174.229 | 172.14 | 173.66 | 1759721 | 173.4724 | up | down | incorrect |
| IBBQ.US | Invesco Nasdaq Biotechnology ETF | 20251126 | 0 | 28.91 | 29.099 | 28.75 | 29.02 | 21200 | 28.9278 | up | down | incorrect |
| IBTA.US | iShares Trust | 20251126 | 0 | 22.93 | 23.95 | 22.67 | 23.47 | 586468 | 23.47 | up | up | correct |
| IBTF.US | iShares Trust | 20251126 | 0 | 23.35 | 23.36 | 23.35 | 23.35 | 1820200 | 23.2745 | |||
| IBTG.US | iShares Trust | 20251126 | 0 | 22.94 | 22.94 | 22.93 | 22.94 | 613800 | 22.6449 | |||
| IBTH.US | iShares Trust | 20251126 | 0 | 22.53 | 22.53 | 22.52 | 22.525 | 574600 | 22.2511 | down | down | correct |
| IBTI.US | iShares Trust | 20251126 | 0 | 22.46 | 22.46 | 22.44 | 22.455 | 527300 | 22.1841 | down | down | correct |
| IBTJ.US | iShares Trust | 20251126 | 0 | 22.06 | 22.07 | 22.041 | 22.07 | 388300 | 21.8074 | up | up | correct |
| IBTK.US | iShares iBonds Dec 2030 Term Treasury ETF | 20251126 | 0 | 19.99 | 20.01 | 19.9717 | 20.005 | 403559 | 19.7676 | up | up | correct |
| IBTL.US | iShares iBonds Dec 2031 Term Treasury ETF | 20251126 | 0 | 20.73 | 20.75 | 20.715 | 20.745 | 71600 | 20.4883 | up | up | correct |
| ICLN.US | iShares Global Clean Energy ETF | 20251126 | 0 | 16.6 | 16.85 | 16.495 | 16.8 | 3124248 | 16.6701 | up | up | correct |
| IEF.US | iShares 7 | 20251126 | 0 | 97.48 | 97.67 | 97.33 | 97.67 | 7747109 | 96.4715 | up | up | correct |
| IEI.US | iShares 3 | 20251126 | 0 | 120.28 | 120.37 | 120.1745 | 120.37 | 1253028 | 118.9527 | up | up | correct |
| IEUS.US | iShares MSCI Europe Small | 20251126 | 0 | 65.69 | 66.21 | 65.69 | 66.1637 | 2193 | 65.3715 | up | up | correct |
| IFGL.US | iShares International Developed Real Estate ETF | 20251126 | 0 | 23.0569 | 23.15 | 23.0569 | 23.085 | 1528 | 22.771 | up | up | correct |
| IFV.US | First Trust Dorsey Wright International Focus 5 ETF | 20251126 | 0 | 24.03 | 24.16 | 23.9401 | 24.085 | 21912 | 23.938 | up | up | correct |
| IGF.US | iShares Trust | 20251126 | 0 | 62.25 | 62.83 | 62.16 | 62.73 | 623151 | 61.7266 | up | up | correct |
| IGIB.US | iShares 5 | 20251126 | 0 | 54.31 | 54.44 | 54.265 | 54.44 | 2816096 | 53.5934 | up | up | correct |
| IGOV.US | iShares International Treasury Bond ETF | 20251126 | 0 | 42.08 | 42.2 | 41.87 | 42.13 | 129094 | 41.5437 | up | up | correct |
| IGSB.US | iShares 1 | 20251126 | 0 | 53.1 | 53.14 | 53.07 | 53.13 | 1521100 | 52.3332 | up | up | correct |
| IHYF.US | Invesco High Yield Bond Factor ETF | 20251126 | 0 | 22.59 | 22.64 | 22.59 | 22.63 | 5897 | 22.2578 | up | up | correct |
| IJT.US | iShares S&P Small | 20251126 | 0 | 142.13 | 144.27 | 142.13 | 142.87 | 176149 | 142.4564 | up | up | correct |
| IMCV.US | iShares Morningstar Mid | 20251126 | 0 | 80.84 | 81.7 | 80.84 | 81.4 | 22300 | 80.8738 | up | up | correct |
| INDY.US | iShares India 50 ETF | 20251126 | 0 | 53.66 | 53.9 | 53.65 | 53.82 | 54714 | 49.7073 | up | up | correct |
| INFR.US | Legg Mason Global Infrastructure ETF | 20251126 | 0 | 27.875 | 27.875 | 27.875 | 27.875 | 100 | 27.3935 | |||
| IPKW.US | Invesco International BuyBack Achievers ETF | 20251126 | 0 | 53.58 | 53.94 | 53.58 | 53.79 | 24700 | 53.0787 | up | up | correct |
| ISHG.US | iShares 1 | 20251126 | 0 | 75.29 | 75.29 | 75.04 | 75.2023 | 23547 | 74.1219 | down | down | correct |
| ISTB.US | iShares Core 1 | 20251126 | 0 | 48.91 | 48.94 | 48.9017 | 48.94 | 232516 | 48.2661 | up | up | correct |
| IUS.US | Invesco RAFI Strategic US ETF | 20251126 | 0 | 56.83 | 57.245 | 56.83 | 57.1052 | 21110 | 56.8944 | up | up | correct |
| IUSB.US | iShares Core Total USD Bond Market ETF | 20251126 | 0 | 46.94 | 47.03 | 46.89 | 47.02 | 3154108 | 46.3778 | up | up | correct |
| IUSG.US | iShares Core S&P U.S. Growth ETF | 20251126 | 0 | 167.44 | 168.225 | 167 | 167.81 | 503834 | 167.5449 | up | up | correct |
| IUSV.US | iShares Core S&P U.S. Value ETF | 20251126 | 0 | 101.46 | 102.385 | 101.46 | 102.03 | 554627 | 101.4856 | up | up | correct |
| IXUS.US | iShares Core MSCI Total International Stock ETF | 20251126 | 0 | 83.35 | 84.02 | 83.35 | 83.9 | 818444 | 82.353 | up | up | correct |
| JKI.US | iShares Morningstar Mid | 20251126 | 0 | 80.84 | 81.6971 | 80.84 | 81.4 | 22316 | 81.4 | up | down | incorrect |
| JOET.US | Virtus ETF Trust II | 20251126 | 0 | 41.97 | 42.3 | 41.97 | 42.12 | 29800 | 41.8485 | up | down | incorrect |
| JSML.US | Janus Henderson Small Cap Growth Alpha ETF | 20251126 | 0 | 74.1571 | 74.63 | 74.115 | 74.3051 | 5290 | 74.1806 | up | up | correct |
| KBWB.US | Invesco Exchange | 20251126 | 0 | 78.37 | 79.245 | 78.3 | 78.8 | 889895 | 78.3897 | up | up | correct |
| KBWD.US | Invesco KBW High Dividend Yield Financial ETF | 20251126 | 0 | 13.61 | 13.81 | 13.59 | 13.74 | 260204 | 13.3113 | up | up | correct |
| KBWP.US | Invesco KBW Property & Casualty Insurance ETF | 20251126 | 0 | 124.12 | 125.43 | 124.12 | 124.9023 | 5206 | 124.31 | up | up | correct |
| KBWR.US | Invesco KBW Regional Banking ETF | 20251126 | 0 | 60.93 | 61.314 | 60.845 | 60.845 | 1331 | 60.4207 | down | down | correct |
| KBWY.US | Invesco KBW Premium Yield Equity REIT ETF | 20251126 | 0 | 15.51 | 15.77 | 15.51 | 15.64 | 181732 | 15.2784 | up | up | correct |
| KRMA.US | Global X Conscious Companies ETF | 20251126 | 0 | 43.77 | 44.01 | 43.765 | 43.907 | 31202 | 42.9592 | up | up | correct |
| KROP.US | Global X Funds | 20251126 | 0 | 30.9599 | 31 | 30.9599 | 31 | 675 | 30.3888 | up | up | correct |
| LDEM.US | iShares ESG MSCI EM Leaders ETF | 20251126 | 0 | 58.57 | 58.755 | 58.57 | 58.684 | 1000 | 57.4092 | up | up | correct |
| LDSF.US | First Trust Exchange | 20251126 | 0 | 19.17 | 19.18 | 19.125 | 19.17 | 28200 | 18.9525 | |||
| LEGR.US | First Trust Exchange | 20251126 | 0 | 57.21 | 57.46 | 57.09 | 57.3346 | 3903 | 57.0817 | up | up | correct |
| LMBS.US | First Trust Low Duration Opportunities ETF | 20251126 | 0 | 50.08 | 50.2399 | 50.03 | 50.07 | 497493 | 49.5631 | down | up | incorrect |
| LRGE.US | ClearBridge Large Cap Growth ESG ETF | 20251126 | 0 | 81.45 | 81.6288 | 81.2899 | 81.4123 | 8829 | 81.3108 | down | up | incorrect |
| LVHD.US | Legg Mason Low Volatility High Dividend ETF | 20251126 | 0 | 40.52 | 40.8205 | 40.52 | 40.7524 | 293096 | 40.3164 | up | up | correct |
| MBB.US | iShares Trust | 20251126 | 0 | 95.785 | 95.995 | 95.705 | 95.98 | 3066136 | 94.6435 | up | up | correct |
| MCHI.US | iShares MSCI China ETF | 20251126 | 0 | 62.05 | 62.36 | 61.35 | 61.91 | 2477579 | 61.1624 | down | down | correct |
| MDIV.US | First Trust Multi | 20251126 | 0 | 15.82 | 15.88 | 15.81 | 15.82 | 83241 | 15.6075 | |||
| MILN.US | Global X Millennials Consumer ETF | 20251126 | 0 | 46.18 | 46.53 | 46.18 | 46.25 | 5116 | 46.1531 | up | down | incorrect |
| NFTY.US | First Trust Exchange | 20251126 | 0 | 59.04 | 59.44 | 58.86 | 59.25 | 12200 | 58.515 | up | up | correct |
| NXTG.US | First Trust Exchange | 20251126 | 0 | 104.93 | 105.95 | 104.93 | 105.8954 | 3283 | 105.3766 | up | up | correct |
| ONEQ.US | Fidelity Nasdaq Composite Index ETF | 20251126 | 0 | 91.26 | 91.6685 | 90.825 | 91.36 | 475752 | 91.2118 | up | up | correct |
| PDBC.US | Invesco Optimum Yield Diversified Commodity Strategy No K | 20251126 | 0 | 13.46 | 13.59 | 13.43 | 13.59 | 9408584 | 13.0821 | up | up | correct |
| PDP.US | Invesco DWA Momentum ETF | 20251126 | 0 | 115.81 | 116.75 | 115.48 | 116.21 | 9000 | 116.21 | up | up | correct |
| PEY.US | Invesco High Yield Equity Dividend Achievers ETF | 20251126 | 0 | 20.33 | 20.5775 | 20.33 | 20.5 | 1381599 | 20.266 | up | up | correct |
| PEZ.US | Invesco DWA Consumer Cyclicals Momentum ETF | 20251126 | 0 | 97.91 | 99.12 | 97.91 | 98.81 | 3100 | 98.81 | up | up | correct |
| PFF.US | iShares Preferred and Income Securities ETF | 20251126 | 0 | 30.8 | 30.95 | 30.77 | 30.92 | 2984245 | 30.4777 | up | up | correct |
| PFI.US | Invesco DWA Financial Momentum ETF | 20251126 | 0 | 56.42 | 56.99 | 56.41 | 56.594 | 2513 | 56.4713 | up | up | correct |
| PFM.US | Invesco Dividend Achievers ETF | 20251126 | 0 | 51.53 | 51.9509 | 51.53 | 51.8418 | 31406 | 51.6563 | up | up | correct |
| PGJ.US | Invesco Golden Dragon China ETF | 20251126 | 0 | 29.8 | 30.0302 | 29.66 | 29.8634 | 19172 | 29.6571 | up | up | correct |
| PHO.US | Invesco Water Resources ETF | 20251126 | 0 | 72.42 | 72.93 | 72.405 | 72.6417 | 65640 | 72.5571 | up | up | correct |
| PID.US | Invesco International Dividend Achievers ETF | 20251126 | 0 | 21.68 | 21.8301 | 21.68 | 21.79 | 62900 | 21.672 | up | up | correct |
| PIE.US | Invesco DWA Emerging Markets Momentum ETF | 20251126 | 0 | 24.1099 | 24.1099 | 23.6901 | 23.9754 | 6536 | 23.7389 | down | down | correct |
| PIO.US | Invesco Global Water ETF | 20251126 | 0 | 44.99 | 45.295 | 44.94 | 45.1859 | 7889 | 45.1459 | up | up | correct |
| PIZ.US | Invesco DWA Developed Markets Momentum ETF | 20251126 | 0 | 47.48 | 47.9499 | 47.3701 | 47.775 | 61032 | 47.5764 | up | up | correct |
| PKW.US | Invesco BuyBack Achievers ETF | 20251126 | 0 | 131.42 | 132.767 | 131.27 | 132.2331 | 21364 | 131.9658 | up | up | correct |
| PNQI.US | Invesco NASDAQ Internet ETF | 20251126 | 0 | 53.67 | 53.84 | 53.59 | 53.61 | 25700 | 53.61 | down | down | correct |
| PPH.US | VanEck Vectors ETF Trust | 20251126 | 0 | 103.24 | 103.56 | 103.0001 | 103.16 | 434260 | 102.8528 | down | down | correct |
| PRFZ.US | Invesco FTSE RAFI US 1500 Small | 20251126 | 0 | 45.79 | 46.3679 | 45.79 | 46.06 | 53454 | 45.9478 | up | up | correct |
| PRN.US | Invesco DWA Industrials Momentum ETF | 20251126 | 0 | 170.79 | 172.01 | 169.4 | 170.8 | 61800 | 170.8 | up | up | correct |
| PSC.US | Principal Exchange | 20251126 | 0 | 57.45 | 58.28 | 57.45 | 57.8236 | 73799 | 57.7443 | up | up | correct |
| PSCC.US | Invesco S&P SmallCap Consumer Staples ETF | 20251126 | 0 | 31.47 | 31.865 | 31.47 | 31.6241 | 9742 | 31.4844 | up | up | correct |
| PSCD.US | Invesco S&P SmallCap Consumer Discretionary ETF | 20251126 | 0 | 107.18 | 107.18 | 106.1991 | 106.1991 | 618 | 105.9166 | down | up | incorrect |
| PSCE.US | Invesco S&P SmallCap Energy ETF | 20251126 | 0 | 43.2 | 43.79 | 43.19 | 43.19 | 5861 | 42.8919 | down | up | incorrect |
| PSCF.US | Invesco S&P SmallCap Financials ETF | 20251126 | 0 | 57.1612 | 57.1612 | 57.1612 | 57.1612 | 154 | 56.8757 | |||
| PSCH.US | Invesco S&P SmallCap Health Care ETF | 20251126 | 0 | 45.65 | 46.3 | 45.65 | 46.06 | 52400 | 46.06 | up | up | correct |
| PSCI.US | Invesco S&P SmallCap Industrials ETF | 20251126 | 0 | 150.38 | 151.93 | 150.33 | 150.5766 | 2181 | 148.8484 | up | up | correct |
| PSCM.US | Invesco S&P SmallCap Materials ETF | 20251126 | 0 | 79.4847 | 79.4847 | 79.4847 | 79.4847 | 50 | 79.2141 | |||
| PSCT.US | Invesco S&P SmallCap Information Technology ETF | 20251126 | 0 | 56.37 | 57.2 | 56.27 | 56.58 | 16700 | 56.58 | up | up | correct |
| PSCU.US | Invesco S&P SmallCap Utilities & Communication Services ETF | 20251126 | 0 | 58.305 | 58.305 | 58.305 | 58.305 | 79 | 58.0702 | |||
| PSET.US | Principal Exchange | 20251126 | 0 | 76.4 | 76.6499 | 76.4 | 76.5235 | 2475 | 76.3872 | up | up | correct |
| PSL.US | Invesco Exchange | 20251126 | 0 | 99.94 | 101.39 | 99.94 | 101.167 | 2152 | 100.9335 | up | up | correct |
| PTF.US | Invesco Exchange | 20251126 | 0 | 77.04 | 78.13 | 75.96 | 77.46 | 32400 | 77.46 | up | up | correct |
| PTH.US | Invesco DWA Healthcare Momentum ETF | 20251126 | 0 | 53.73 | 54.475 | 53.6885 | 54.3194 | 17431 | 52.7157 | up | up | correct |
| PUI.US | Invesco DWA Utilities Momentum ETF | 20251126 | 0 | 45.5 | 45.7219 | 45.5 | 45.7013 | 1684 | 45.4398 | up | up | correct |
| PXI.US | Invesco DWA Energy Momentum ETF | 20251126 | 0 | 46.05 | 46.7301 | 46.05 | 46.4469 | 2547 | 46.2098 | up | up | correct |
| PY.US | Principal Exchange | 20251126 | 0 | 51.83 | 52.01 | 51.8 | 51.8525 | 9133 | 51.5768 | up | up | correct |
| PYZ.US | Invesco DWA Basic Materials Momentum ETF | 20251126 | 0 | 104.42 | 106.09 | 104.42 | 105.5339 | 8458 | 105.3879 | up | up | correct |
| QABA.US | First Trust NASDAQ ABA Community Bank Index Fund | 20251126 | 0 | 56.38 | 56.69 | 56.38 | 56.4638 | 2885 | 56.0014 | up | up | correct |
| QAT.US | iShares MSCI Qatar ETF | 20251126 | 0 | 18.89 | 18.92 | 18.8 | 18.885 | 5000 | 18.6595 | down | up | incorrect |
| QCLN.US | First Trust NASDAQ Clean Edge Green Energy Index Fund | 20251126 | 0 | 43.59 | 44.8 | 43.56 | 44.45 | 108919 | 44.408 | up | up | correct |
| QCLR.US | Global X NASDAQ 100® Collar 95 | 20251126 | 0 | 32.655 | 32.655 | 32.635 | 32.635 | 300 | 28.4802 | down | down | correct |
| QQEW.US | First Trust NASDAQ | 20251126 | 0 | 140.07 | 140.9412 | 139.98 | 140.6778 | 65930 | 140.4954 | up | up | correct |
| QQJG.US | Invesco ESG NASDAQ Next Gen 100 ETF | 20251126 | 0 | 27.28 | 27.51 | 27.28 | 27.3853 | 567 | 24.0989 | up | up | correct |
| QQMG.US | Invesco ESG NASDAQ 100 ETF | 20251126 | 0 | 42.13 | 42.36 | 42.03 | 42.258 | 32400 | 42.2133 | up | up | correct |
| QQQ.US | Invesco QQQ Trust Series 1 | 20251126 | 0 | 612.51 | 616.19 | 610.39 | 614.27 | 42393602 | 613.4795 | up | up | correct |
| QQQA.US | ProShares Trust | 20251126 | 0 | 47.373 | 47.402 | 47.373 | 47.402 | 500 | 47.3992 | up | up | correct |
| QQQJ.US | Invesco NASDAQ Next Gen 100 ETF | 20251126 | 0 | 36.31 | 36.68 | 36.31 | 36.51 | 190730 | 36.4456 | up | up | correct |
| QQQM.US | Invesco NASDAQ 100 ETF | 20251126 | 0 | 252.19 | 253.68 | 251.31 | 252.92 | 3576396 | 252.5985 | up | up | correct |
| QQXT.US | First Trust NASDAQ | 20251126 | 0 | 99.3 | 99.74 | 99.19 | 99.49 | 14700 | 98.8014 | up | up | correct |
| QRMI.US | Global X NASDAQ 100® Risk Managed Income ETF | 20251126 | 0 | 15.935 | 15.95 | 15.917 | 15.94 | 2900 | 15.465 | up | up | correct |
| QTEC.US | First Trust Exchange | 20251126 | 0 | 225.25 | 226.82 | 224.3 | 225.68 | 169900 | 225.68 | up | up | correct |
| QTR.US | Global X NASDAQ 100 Tail Risk ETF | 20251126 | 0 | 36.17 | 36.17 | 36.098 | 36.098 | 300 | 30.5027 | down | down | correct |
| QYLD.US | Global X NASDAQ 100 Covered Call ETF | 20251126 | 0 | 17.41 | 17.44 | 17.4 | 17.42 | 6902967 | 16.9027 | up | up | correct |
| QYLG.US | Global X Funds | 20251126 | 0 | 29.77 | 29.88 | 29.7 | 29.85 | 24000 | 26.6667 | up | up | correct |
| RDVY.US | First Trust Rising Dividend Achievers ETF | 20251126 | 0 | 67.88 | 68.389 | 67.87 | 68.1 | 1175217 | 67.9073 | up | up | correct |
| REIT.US | ALPS Active REIT ETF | 20251126 | 0 | 26.7 | 27 | 26.7 | 26.873 | 7700 | 26.6631 | up | up | correct |
| RFDI.US | First Trust RiverFront Dynamic Developed International ETF | 20251126 | 0 | 78.2301 | 78.6 | 78.2301 | 78.5546 | 2347 | 77.5845 | up | up | correct |
| RFEM.US | First Trust RiverFront Dynamic Emerging Markets ETF | 20251126 | 0 | 78.14 | 78.32 | 78.14 | 78.2603 | 1853 | 77.6226 | up | up | correct |
| RFEU.US | First Trust RiverFront Dynamic Europe ETF | 20251126 | 0 | 73.0908 | 73.0908 | 73.0908 | 73.0908 | 3 | 72.4259 | |||
| RING.US | iShares MSCI Global Gold Miners ETF | 20251126 | 0 | 67.14 | 69.71 | 67.12 | 69.54 | 231416 | 69.18 | up | up | correct |
| RNDV.US | First Trust US Equity Dividend Select ETF | 20251126 | 0 | 35.24 | 35.35 | 35.2207 | 35.2224 | 7401 | 35.2224 | down | down | correct |
| RNEM.US | First Trust Exchange | 20251126 | 0 | 55.5923 | 55.8424 | 55.5923 | 55.8424 | 1858 | 55.5081 | up | up | correct |
| RNMC.US | First Trust Mid Cap US Equity Select ETF | 20251126 | 0 | 35.88 | 35.96 | 35.7506 | 35.7795 | 31031 | 35.7795 | down | down | correct |
| RNRG.US | Global X Renewable Energy Producers ETF | 20251126 | 0 | 33.15 | 33.55 | 33.15 | 33.5074 | 1120 | 33.1323 | up | up | correct |
| RNSC.US | First Trust Small Cap US Equity Select ETF | 20251126 | 0 | 30.62 | 30.734 | 30.62 | 30.734 | 938 | 30.734 | up | up | correct |
| ROBT.US | First Trust Exchange | 20251126 | 0 | 51.36 | 51.8 | 50.935 | 51.604 | 51600 | 51.604 | up | up | correct |
| RTH.US | VanEck Vectors ETF Trust | 20251126 | 0 | 252.66 | 256 | 252.66 | 254.78 | 6924 | 252.341 | up | up | correct |
| SARK.US | Tuttle Capital Short Innovation ETF | 20251126 | 0 | 30.88 | 31.09 | 30.6 | 30.7032 | 493954 | 29.8128 | down | down | correct |
| SCZ.US | iShares MSCI EAFE Small | 20251126 | 0 | 76.24 | 76.95 | 76.19 | 76.75 | 467262 | 75.2798 | up | up | correct |
| SDG.US | iShares MSCI Global Impact ETF | 20251126 | 0 | 84.48 | 85.22 | 84.48 | 85.1895 | 2387 | 84.3355 | up | up | correct |
| SDVY.US | First Trust Exchange | 20251126 | 0 | 38.11 | 38.47 | 38.035 | 38.22 | 1038650 | 38.0934 | up | down | incorrect |
| SHV.US | iShares Short Treasury Bond ETF | 20251126 | 0 | 110.42 | 110.43 | 110.42 | 110.42 | 1898662 | 109.0713 | |||
| SHY.US | iShares Trust | 20251126 | 0 | 83.07 | 83.08 | 83.04 | 83.08 | 4349665 | 82.1075 | up | down | incorrect |
| SKOR.US | FlexShares Credit | 20251126 | 0 | 49.36 | 49.45 | 49.33 | 49.44 | 23027 | 48.6921 | up | up | correct |
| SKYU.US | ProShares Ultra Cloud Computing | 20251126 | 0 | 35.877 | 35.877 | 35.877 | 35.877 | 100 | 35.7624 | |||
| SKYY.US | First Trust Exchange | 20251126 | 0 | 128.74 | 128.74 | 127.31 | 127.82 | 100500 | 127.82 | down | down | correct |
| SLQD.US | iShares Trust | 20251126 | 0 | 50.86 | 50.89 | 50.85 | 50.885 | 137995 | 50.1644 | up | up | correct |
| SLVO.US | Credit Suisse X | 20251126 | 0 | 93.96 | 95.1 | 93.65 | 94.85 | 46200 | 80.4104 | up | down | incorrect |
| SMH.US | VanEck Vectors Semiconductor ETF | 20251126 | 0 | 344.25 | 350.3 | 343.43 | 347.71 | 5533300 | 346.6314 | up | down | incorrect |
| SNSR.US | Global X Internet of Things ETF | 20251126 | 0 | 36 | 36.52 | 35.99 | 36.34 | 20002 | 36.194 | up | up | correct |
| SOCL.US | Global X Funds | 20251126 | 0 | 55.6328 | 55.702 | 55.2901 | 55.3998 | 4327 | 55.2717 | down | down | correct |
| SOXQ.US | Invesco PHLX Semiconductor ETF | 20251126 | 0 | 53.43 | 54.777 | 53.43 | 54.39 | 596100 | 54.3294 | up | up | correct |
| SOXX.US | iShares Semiconductor ETF | 20251126 | 0 | 286.72 | 294.08 | 286.61 | 291.39 | 5818300 | 290.9637 | up | up | correct |
| SPC.US | CrossingBridge Pre | 20251126 | 0 | 21.99 | 22.01 | 21.98 | 21.985 | 6054 | 19.2563 | down | down | correct |
| SPRX.US | Spear Alpha ETF | 20251126 | 0 | 37.86 | 38.69 | 37.54 | 38.37 | 86400 | 38.37 | up | up | correct |
| SQLV.US | Legg Mason ETF Investment Trust | 20251126 | 0 | 42.53 | 42.73 | 42.53 | 42.6782 | 18458 | 42.535 | up | up | correct |
| SQQQ.US | ProShares Trust | 20251126 | 0 | 70.62 | 71.36 | 69.31 | 69.97 | 41525600 | 68.4033 | down | down | correct |
| SRET.US | Global X SuperDividend REIT ETF | 20251126 | 0 | 21.87 | 22.125 | 21.83 | 22.12 | 43410 | 21.5371 | up | up | correct |
| SUSB.US | iShares ESG 1 | 20251126 | 0 | 25.32 | 25.34 | 25.31 | 25.33 | 114575 | 24.9527 | up | up | correct |
| SUSC.US | iShares ESG USD Corporate Bond ETF | 20251126 | 0 | 23.6 | 23.68 | 23.5924 | 23.67 | 160718 | 23.3246 | up | up | correct |
| SUSL.US | iShares ESG MSCI USA Leaders ETF | 20251126 | 0 | 120.01 | 120.46 | 119.77 | 120.295 | 35700 | 119.9419 | up | down | incorrect |
| TDIV.US | First Trust NASDAQ Technology Dividend Index Fund | 20251126 | 0 | 96.2 | 97.2035 | 96.1181 | 96.73 | 107421 | 96.2563 | up | down | incorrect |
| TLT.US | iShares 20+ Year Treasury Bond ETF | 20251126 | 0 | 90.15 | 90.64 | 89.83 | 90.64 | 34099000 | 89.3275 | up | up | correct |
| TQQQ.US | ProShares UltraPro QQQ | 20251126 | 0 | 52.91 | 53.86 | 52.37 | 53.37 | 75598100 | 53.2866 | up | up | correct |
| TUR.US | iShares Inc. | 20251126 | 0 | 33.45 | 33.63 | 33.42 | 33.59 | 84205 | 33.2483 | up | down | incorrect |
| UAE.US | iShares MSCI UAE ETF | 20251126 | 0 | 18.525 | 18.59 | 18.525 | 18.53 | 172300 | 18.3502 | up | up | correct |
| UCRD.US | VictoryShares ESG Corporate Bond ETF | 20251126 | 0 | 21.925 | 21.925 | 21.925 | 21.925 | 100 | 21.7065 | |||
| UCYB.US | ProShares Ultra Nasdaq Cybersecurity | 20251126 | 0 | 56.03 | 56.03 | 55.561 | 55.561 | 300 | 55.1794 | down | down | correct |
| UFO.US | Procure ETF Trust II | 20251126 | 0 | 32.84 | 33.099 | 32.66 | 32.815 | 50900 | 32.7391 | down | down | correct |
| USIG.US | iShares Broad USD Investment Grade Corporate Bond ETF | 20251126 | 0 | 52.29 | 52.42 | 52.2419 | 52.42 | 909447 | 51.6159 | up | up | correct |
| USMC.US | Principal U.S. Mega | 20251126 | 0 | 68.39 | 68.785 | 68.28 | 68.6678 | 40748 | 68.5285 | up | down | incorrect |
| USOI.US | Credit Suisse X | 20251126 | 0 | 47.65 | 48.27 | 47.586 | 48.115 | 71700 | 46.2344 | up | down | incorrect |
| USXF.US | iShares ESG Advanced MSCI USA ETF | 20251126 | 0 | 56.93 | 57.382 | 56.915 | 57.15 | 50800 | 56.9721 | up | up | correct |
| VCIT.US | Vanguard Intermediate | 20251126 | 0 | 84.44 | 84.63 | 84.36 | 84.62 | 11107890 | 83.3309 | up | up | correct |
| VCLT.US | Vanguard Long | 20251126 | 0 | 77.59 | 77.96 | 77.395 | 77.94 | 5040753 | 76.5759 | up | up | correct |
| VCSH.US | Vanguard Scottsdale Funds | 20251126 | 0 | 80.02 | 80.08 | 79.99 | 80.08 | 1976706 | 78.9265 | up | up | correct |
| VGIT.US | Vanguard Intermediate | 20251126 | 0 | 60.48 | 60.54 | 60.4136 | 60.54 | 2001492 | 59.7946 | up | up | correct |
| VGLT.US | Vanguard Scottsdale Funds | 20251126 | 0 | 57.4 | 57.66 | 57.22 | 57.66 | 1626796 | 56.8306 | up | up | correct |
| VGSH.US | Vanguard Short | 20251126 | 0 | 58.93 | 58.93 | 58.9 | 58.93 | 2609927 | 58.2031 | |||
| VIGI.US | Vanguard International Dividend Appreciation Index Fund ETF Shares | 20251126 | 0 | 90.13 | 90.8842 | 90.13 | 90.69 | 162160 | 90.162 | up | up | correct |
| VMBS.US | Vanguard Mortgage | 20251126 | 0 | 47.31 | 47.4 | 47.2825 | 47.4 | 972760 | 46.7563 | up | up | correct |
| VNQI.US | Vanguard Global ex | 20251126 | 0 | 47.49 | 47.84 | 47.4601 | 47.81 | 284942 | 45.6404 | up | up | correct |
| VONE.US | Vanguard Russell 1000 Index Fund ETF Shares | 20251126 | 0 | 306.87 | 308.968 | 306.84 | 308.07 | 102471 | 307.2009 | up | up | correct |
| VONG.US | Vanguard Scottsdale Funds | 20251126 | 0 | 122.04 | 122.52 | 121.495 | 122.11 | 1026401 | 121.9719 | up | up | correct |
| VONV.US | Vanguard Scottsdale Funds | 20251126 | 0 | 91.06 | 91.82 | 91 | 91.5 | 684704 | 91.0138 | up | up | correct |
| VPN.US | Global X Funds | 20251126 | 0 | 20.34 | 20.62 | 20.29 | 20.54 | 242789 | 20.4087 | up | up | correct |
| VRIG.US | Invesco Actively Managed Exchange | 20251126 | 0 | 25.07 | 25.08 | 25.07 | 25.075 | 157785 | 24.7844 | up | up | correct |
| VSDA.US | VictoryShares Dividend Accelerator ETF | 20251126 | 0 | 52.8 | 53.3165 | 52.8 | 53.2187 | 4956 | 52.8213 | up | up | correct |
| VSMV.US | VictoryShares US Multi | 20251126 | 0 | 54.18 | 54.59 | 54.18 | 54.5041 | 5618 | 54.3084 | up | up | correct |
| VTC.US | Vanguard Scottsdale Funds | 20251126 | 0 | 78.54 | 78.6999 | 78.406 | 78.68 | 39591 | 77.4465 | up | up | correct |
| VTHR.US | Vanguard Russell 3000 Index Fund ETF Shares | 20251126 | 0 | 298.89 | 300.59 | 298.54 | 299.55 | 15156 | 298.6626 | up | up | correct |
| VTIP.US | Vanguard Malvern Funds | 20251126 | 0 | 50.15 | 50.18 | 50.12 | 50.18 | 1192985 | 49.4681 | up | up | correct |
| VTWG.US | Vanguard Russell 2000 Growth Index Fund ETF Shares | 20251126 | 0 | 236.49 | 239.44 | 235.945 | 237.8977 | 17781 | 237.24 | up | up | correct |
| VTWO.US | Vanguard Russell 2000 Index Fund ETF Shares | 20251126 | 0 | 99.1 | 100.6 | 98.975 | 99.99 | 1415254 | 99.594 | up | up | correct |
| VTWV.US | Vanguard Russell 2000 Value Index Fund ETF Shares | 20251126 | 0 | 158.9 | 161.03 | 158.585 | 159.99 | 14316 | 159.1571 | up | up | correct |
| VWOB.US | Vanguard Emerging Markets Government Bond Index Fund ETF Shares | 20251126 | 0 | 67.79 | 67.9499 | 67.72 | 67.92 | 624614 | 66.635 | up | up | correct |
| VXUS.US | Vanguard Total International Stock Index Fund ETF Shares | 20251126 | 0 | 74.155 | 74.736 | 74.12 | 74.61 | 4264621 | 73.2643 | up | up | correct |
| VYMI.US | Vanguard International High Dividend Yield Index Fund ETF Shares | 20251126 | 0 | 87.02 | 87.615 | 86.9769 | 87.49 | 850649 | 86.5734 | up | up | correct |
| WCBR.US | WisdomTree Trust | 20251126 | 0 | 29.14 | 29.14 | 28.73 | 28.768 | 11300 | 28.768 | down | down | correct |
| WOOD.US | iShares Global Timber & Forestry ETF | 20251126 | 0 | 69.8866 | 69.99 | 69.795 | 69.8798 | 4994 | 68.8514 | down | down | correct |
| XT.US | iShares Exponential Technologies ETF | 20251126 | 0 | 73.46 | 73.89 | 73.43 | 73.736 | 66278 | 68.4839 | up | up | correct |
| YLCO.US | Global X YieldCo & Renewable Energy Income ETF | 20251126 | 0 | 33.15 | 33.55 | 33.15 | 33.5074 | 1120 | 33.1323 | up | up | correct |
| YLDE.US | ClearBridge Dividend Strategy ESG ETF | 20251126 | 0 | 53.98 | 54.31 | 53.98 | 54.209 | 4158 | 52.894 | up | up | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.