CollectAI

close-nasdaq_etfs

2025/12/02

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20251202 0 85.34 85.5224 84.93 84.952 1012 84.8469 down down correct
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20251202 0 92.69 92.69 92.18 92.51 277523 91.3742 down up incorrect
ACWI.US iShares Trust 20251202 0 141.26 141.435 140.645 141.15 3396106 139.9207 down up incorrect
ACWX.US iShares MSCI ACWI ex U.S. ETF 20251202 0 66.45 66.45 66.135 66.35 1138094 65.3167 down down correct
AGNG.US Global X Aging Population ETF 20251202 0 36.44 36.44 36.195 36.198 7200 36.0266 down down correct
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20251202 0 22.4 22.53 22.4 22.415 64830 22.2001 up up correct
AIA.US iShares Trust 20251202 0 95.87 96.14 95.34 96.02 180061 94.3751 up up correct
AIQ.US Global X Artificial Intelligence & Technology ETF 20251202 0 50.355 50.75 50.15 50.44 1073200 50.3958 up up correct
AIRR.US First Trust Exchange 20251202 0 98.43 98.55 97.57 97.67 544745 97.6435 down down correct
ALTY.US Global X Funds 20251202 0 12.02 12.0299 12.0035 12.0096 18591 11.7091 down down correct
ANGL.US VanEck Vectors ETF Trust 20251202 0 29.43 29.47 29.39 29.46 752678 29.0046 up up correct
AQWA.US Global X Funds 20251202 0 19.28 19.34 19.28 19.309 2800 19.136 up up correct
BBH.US VanEck Vectors Biotech ETF 20251202 0 195.02 195.45 194.1701 194.331 6917 193.3623 down down correct
BGRN.US iShares Trust 20251202 0 48 48.03 47.9466 48.015 15301 47.5105 up up correct
BIB.US ProShares Ultra Nasdaq Biotechnology 20251202 0 79.9 80.67 78.74 78.8701 21317 78.7414 down down correct
BIS.US ProShares UltraShort Nasdaq Biotechnology 20251202 0 9.61 9.75 9.55 9.7445 5654 9.636 up up correct
BJK.US VanEck Vectors Gaming ETF 20251202 0 43 43 42.21 42.34 938 40.968 down down correct
BKCH.US Global X Blockchain ETF 20251202 0 78.76 79.5 74.65 74.86 74200 73.5046 down down correct
BLCN.US Siren ETF Trust 20251202 0 25.69 25.69 23 23 6600 22.3399 down down correct
BND.US Vanguard Bond Index Funds 20251202 0 74.25 74.36 74.22 74.32 6756934 73.6044 up up correct
BNDW.US Vanguard Total World Bond ETF 20251202 0 69.55 69.63 69.515 69.62 93838 68.4688 up up correct
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20251202 0 49.34 49.41 49.34 49.41 3445070 48.2289 up up correct
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20251202 0 35.48 35.57 35.09 35.15 547945 34.9989 down down correct
BSCP.US Invesco BulletShares 2025 Corporate Bond ETF 20251202 0 20.69 20.7 20.68 20.68 2285720 20.6514 down down correct
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20251202 0 19.57 19.57 19.56 19.57 425496 19.3692
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20251202 0 19.72 19.73 19.72 19.72 1749559 19.5118
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20251202 0 20.58 20.58 20.565 20.575 967019 20.3542 down down correct
BSCT.US Invesco BulletShares 2029 Corporate Bond ETF 20251202 0 18.82 18.84 18.81 18.83 550600 18.6245 up up correct
BSCU.US Invesco BulletShares 2030 Corporate Bond ETF 20251202 0 16.92 16.93 16.91 16.92 704500 16.734
BSCV.US Invesco BulletShares 2031 Corporate Bond ETF 20251202 0 16.71 16.72 16.69 16.7 956000 16.5142 down up incorrect
BSJP.US Invesco BulletShares 2025 High Yield Corporate Bond ETF 20251202 0 23.04 23.0599 23.04 23.04 273968 23.0207
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20251202 0 23.33 23.35 23.324 23.345 154404 23.0249 up up correct
BSJR.US Invesco BulletShares 2027 High Yield Corporate Bond ETF 20251202 0 22.54 22.595 22.54 22.585 145000 22.2731 up up correct
BSJS.US Invesco BulletShares 2028 High Yield Corporate Bond ETF 20251202 0 21.96 21.97 21.95 21.965 133500 21.6332 up down incorrect
BSJT.US Invesco BulletShares 2029 High Yield Corporate Bond ETF 20251202 0 21.47 21.511 21.44 21.46 57800 21.1194 down up incorrect
BSMP.US Invesco Exchange 20251202 0 24.5 24.5 24.49 24.495 205466 24.4872 down down correct
BSMQ.US Invesco Exchange 20251202 0 23.62 23.62 23.58 23.59 42000 23.4304 down down correct
BSMR.US Invesco Exchange 20251202 0 23.66 23.66 23.62 23.655 153800 23.4986 down down correct
BSMS.US Invesco Exchange 20251202 0 23.446 23.47 23.44 23.465 145300 23.3066 up up correct
BSMT.US Invesco Exchange 20251202 0 23.11 23.11 23.07 23.085 17100 22.9361 down down correct
BSMU.US Invesco BulletShares 2030 Municipal Bond ETF 20251202 0 21.975 21.99 21.91 21.98 51300 21.8354 up up correct
BSMV.US Invesco BulletShares 2031 Municipal Bond ETF 20251202 0 21.11 21.11 21.02 21.075 34900 20.9308 down down correct
BUG.US Global X Funds 20251202 0 31.41 31.625 31.295 31.43 289762 31.4178 up up correct
CARZ.US First Trust NASDAQ Global Auto Index Fund 20251202 0 76 76.74 76 76.4633 23283 75.4271 up up correct
CATH.US Global X S&P 500 Catholic Values ETF 20251202 0 82.51 82.7218 82.39 82.5378 14287 82.1387 up up correct
CDC.US Victory Portfolios II 20251202 0 66.54 66.54 65.96 66.1386 25970 65.5394 down up incorrect
CDL.US Victory Portfolios II 20251202 0 69.1653 69.1653 68.78 68.9729 10378 68.3529 down up incorrect
CEFA.US Global X S&P Catholic Values Developed ex 20251202 0 36.85 36.91 36.69 36.8224 5542 36.1729 down down correct
CFA.US VictoryShares US 500 Volatility Wtd ETF 20251202 0 90.605 90.62 90.42 90.4897 3034 90.1739 down down correct
CFO.US Victory Portfolios II 20251202 0 73.35 73.5 73.28 73.3529 9242 73.0959 up down incorrect
CIBR.US First Trust Exchange 20251202 0 73.39 73.5715 72.995 73.26 945272 73.0589 down up incorrect
CIL.US Victory Portfolios II 20251202 0 52.625 52.6672 52.625 52.6672 153 52.5673 up up correct
CLOU.US Global X Funds 20251202 0 22.68 22.9 22.67 22.68 100800 22.68
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20251202 0 26.89 26.9926 26.815 26.88 53317 24.9249 down down correct
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20251202 0 59.24 59.24 58.6798 58.6798 11826 58.1375 down down correct
CTEC.US Global X Funds 20251202 0 53.65 54.93 53.65 54.7017 9239 54.42 up down incorrect
CXSE.US WisdomTree Trust 20251202 0 40.9 40.9 40.68 40.86 15300 40.5333 down down correct
DALI.US First Trust Dorsey Wright DALI 1 ETF 20251202 0 28.42 28.4353 28.3839 28.3839 1441 28.35 down down correct
DAPP.US VanEck Vectors ETF Trust 20251202 0 18.78 19.195 18.12 18.15 501900 18.15 down down correct
DAX.US Global X DAX Germany ETF 20251202 0 43.94 43.94 43.62 43.87 39015 43.7882 down down correct
DDI.US DoubleDown Interactive Co. Ltd. American Depository Shares 20251202 0 9.21 9.32 9.1011 9.22 20580 9.22 up up correct
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20251202 0 40.61 40.66 40.4701 40.5144 72766 40.2426 down down correct
DEMZ.US Democratic Large Cap Core ETF 20251202 0 42.75 42.859 42.71 42.748 4300 42.3393 down down correct
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20251202 0 30.22 30.28 30.03 30.153 9300 30.0658 down down correct
DGRS.US WisdomTree Trust 20251202 0 49.41 49.49 49.0998 49.2988 14279 49.0309 down down correct
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20251202 0 89.7 89.83 89.35 89.57 449823 89.2624 down down correct
DMXF.US iShares ESG Advanced MSCI EAFE Index ETF 20251202 0 76.31 76.34 76.05 76.295 13300 73.8329 down down correct
DRIV.US Global X Funds 20251202 0 29.17 29.51 29.17 29.4214 30586 29.2793 up up correct
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20251202 0 34.9744 34.9744 34.8643 34.8643 301 34.7822 down down correct
DVOL.US First Trust Exchange 20251202 0 35.01 35.01 34.84 34.84 6500 34.7404 down down correct
DVY.US iShares Trust 20251202 0 142.7 142.75 141.18 141.22 537492 139.6399 down down correct
DWAS.US Invesco DWA SmallCap Momentum ETF 20251202 0 95.84 95.84 94.68 94.72 23600 94.72 down down correct
DWAW.US AdvisorShares Trust 20251202 0 43.87 43.912 43.87 43.912 200 43.5788 up up correct
DWSH.US AdvisorShares Dorsey Wright Short ETF 20251202 0 6.966 6.97 6.915 6.915 13953 6.5022 down down correct
DWUS.US AdvisorShares Trust 20251202 0 54.346 54.346 54.346 54.346 100 54.33
DXJS.US WisdomTree Trust 20251202 0 44.31 44.73 44.31 44.4341 14424 44.2026 up up correct
EBIZ.US Global X Funds 20251202 0 32.677 32.8204 32.5319 32.725 5452 32.6569 up up correct
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20251202 0 25.32 25.35 25.23 25.302 16500 24.4408 down down correct
EEMA.US iShares MSCI Emerging Markets Asia ETF 20251202 0 93.03 93.1399 92.525 92.9118 283720 91.6959 down down correct
EFAS.US Global X MSCI SuperDividend EAFE ETF 20251202 0 18.882 18.889 18.81 18.835 32810 18.4664 down down correct
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20251202 0 96.11 96.47 96.04 96.42 10879890 95.2317 up down incorrect
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20251202 0 66.6 66.99 66.55 66.8092 4597 65.9686 up down incorrect
EMIF.US iShares Emerging Markets Infrastructure ETF 20251202 0 27.51 27.51 27.42 27.4581 1381 26.6384 down up incorrect
EMXC.US iShares MSCI Emerging Markets ex China ETF 20251202 0 71.25 71.31 70.9 71.16 888873 69.8305 down up incorrect
EMXF.US iShares Trust 20251202 0 46.66 46.67 46.48 46.557 11800 45.4951 down up incorrect
ENZL.US iShares MSCI New Zealand ETF 20251202 0 45.58 45.825 45.58 45.8184 71415 45.2425 up down incorrect
EQRR.US ProShares Equities for Rising Rates ETF 20251202 0 63.87 64.0548 63.84 64.0548 730 63.839 up up correct
ESGD.US iShares ESG Aware MSCI EAFE ETF 20251202 0 94.42 94.5143 94.1714 94.46 149207 92.6997 up up correct
ESGE.US iShares ESG Aware MSCI EM ETF 20251202 0 44.11 44.14 43.8977 44.09 441087 43.3533 down down correct
ESGU.US iShares ESG Aware MSCI USA ETF 20251202 0 149.24 149.58 148.62 149.06 339807 148.6041 down up incorrect
ESMV.US iShares ESG MSCI USA Min Vol Factor ETF 20251202 0 28.831 28.831 28.831 28.831 100 28.7067
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20251202 0 110.25 110.4299 109.86 110.08 18037 108.7345 down up incorrect
EUFN.US iShares MSCI Europe Financials ETF 20251202 0 34.97 35.255 34.97 35.21 497736 34.7126 up up correct
EWJV.US iShares Trust 20251202 0 40.28 40.31 40.1 40.19 60200 38.5172 down down correct
EWZS.US iShares MSCI Brazil Small 20251202 0 14.17 14.3 14.11 14.3 217537 13.9084 up up correct
FAAR.US First Trust Exchange 20251202 0 30.43 30.4882 30.2035 30.275 33711 27.5802 down down correct
FAB.US First Trust Exchange 20251202 0 88.15 88.3523 88.15 88.3523 1185 87.8535 up up correct
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20251202 0 161.92 161.92 160.4413 160.4413 4465 160.4327 down down correct
FALN.US iShares Fallen Angels USD Bond ETF 20251202 0 27.43 27.48 27.4 27.47 402394 27.0287 up up correct
FCA.US First Trust Exchange 20251202 0 28.59 28.83 28.59 28.83 1700 28.698 up down incorrect
FCAL.US First Trust Exchange 20251202 0 49.35 49.35 49.245 49.245 22414 48.8321 down up incorrect
FCEF.US First Trust CEF Income Opportunity ETF 20251202 0 23.06 23.06 22.8204 22.8896 9607 22.4943 down up incorrect
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20251202 0 43.4 43.4 42.9905 43.0953 9178 42.9669 down down correct
FDIV.US First Trust Strategic Income ETF 20251202 0 26.715 26.845 26.685 26.7921 3206 26.5908 up up correct
FDNI.US First Trust Dow Jones International Internet ETF 20251202 0 34.381 34.56 34.329 34.48 3694 34.1048 up down incorrect
FDT.US First Trust Exchange 20251202 0 78.59 78.59 77.745 78.1045 125070 77.0268 down up incorrect
FDTS.US First Trust Developed Markets ex 20251202 0 57.28 57.28 57.22 57.22 415 56.5962 down up incorrect
FEM.US First Trust Emerging Markets AlphaDEX Fund 20251202 0 27.09 27.13 27.01 27.11 64800 26.9008 up up correct
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20251202 0 29.62 29.64 29.523 29.58 43249 29.1552 down down correct
FEMS.US First Trust Exchange 20251202 0 42.91 43.1075 42.7828 42.955 14781 42.3051 up up correct
FEP.US First Trust Europe AlphaDEX Fund 20251202 0 51.52 51.68 51.37 51.57 16200 51.0421 up up correct
FEUZ.US First Trust Exchange 20251202 0 59.58 59.58 59.26 59.4174 2220 58.9457 down down correct
FEX.US First Trust Large Cap Core AlphaDEX Fund 20251202 0 118.25 118.25 117.53 117.6088 12511 117.2108 down down correct
FGM.US First Trust Germany AlphaDEX Fund 20251202 0 58.92 58.9273 58.92 58.9273 1469 58.8901 up up correct
FICS.US First Trust International Developed Cap Strength ETF 20251202 0 38.9 38.91 38.78 38.862 23000 38.8285 down down correct
FID.US First Trust S&P International Dividend Aristocrats ETF 20251202 0 20.4376 20.4429 20.37 20.4427 4183 20.1405 up up correct
FINX.US Global X FinTech ETF 20251202 0 30.44 30.655 30.05 30.08 51634 29.9093 down down correct
FIXD.US First Trust Exchange 20251202 0 44.43 44.575 44.4101 44.5552 766732 44.0365 up up correct
FJP.US First Trust Japan AlphaDEX Fund 20251202 0 67.31 67.6 66.81 67.24 10200 65.9415 down down correct
FKU.US First Trust United Kingdom AlphaDEX Fund 20251202 0 48.22 48.34 48.1 48.27 1600 47.8227 up down incorrect
FLN.US First Trust Latin America AlphaDEX Fund 20251202 0 22.55 22.9799 22.55 22.9098 4595 22.5994 up down incorrect
FMB.US First Trust Managed Municipal ETF 20251202 0 51.16 51.16 51.02 51.08 147976 50.6284 down down correct
FMHI.US First Trust Exchange 20251202 0 47.97 47.97 47.81 47.855 94279 47.342 down down correct
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20251202 0 55.31 55.31 55.1322 55.1322 1958 54.8555 down down correct
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20251202 0 126.39 126.39 125.23 125.23 8381 124.8547 down down correct
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20251202 0 91.83 91.83 90.9 90.9 46500 90.9 down down correct
FPA.US First Trust Asia Pacific Ex 20251202 0 38.39 38.39 38.3141 38.3141 414 37.3163 down down correct
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20251202 0 30.54 30.575 30.52 30.5741 627 30.4767 up up correct
FPXI.US First Trust International Equity Opportunities ETF 20251202 0 59.004 59.1598 58.88 59.1372 2625 59.0702 up up correct
FSZ.US First Trust Switzerland AlphaDEX Fund 20251202 0 77.25 77.32 77.25 77.32 1600 77.04 up up correct
FTA.US First Trust Large Cap Value AlphaDEX Fund 20251202 0 85.54 85.54 84.93 85.1046 32201 84.5945 down down correct
FTAG.US First Trust Exchange 20251202 0 26.32 26.35 26 26.105 4605 26.0386 down down correct
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20251202 0 160.49 160.58 158.71 159.18 86255 159.148 down down correct
FTCS.US First Trust Capital Strength ETF 20251202 0 92.15 92.255 91.58 91.99 348798 91.7324 down down correct
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20251202 0 27.14 27.17 27.03 27.07 232359 23.3444 down down correct
FTHI.US First Trust BuyWrite Income ETF 20251202 0 23.73 23.7353 23.63 23.7 988020 23.1746 down down correct
FTRI.US First Trust Exchange 20251202 0 15.24 15.24 15.1001 15.1967 15007 15.0873 down down correct
FTSL.US First Trust Senior Loan Fund 20251202 0 45.9 45.92 45.88 45.91 194776 45.192 up up correct
FTSM.US First Trust Enhanced Short Maturity ETF 20251202 0 59.91 59.92 59.9 59.91 713267 59.3178
FTXG.US First Trust Nasdaq Food & Beverage ETF 20251202 0 21.68 21.7 21.42 21.5527 36309 21.3579 down down correct
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20251202 0 32.4619 32.582 32.3717 32.3717 2040 32.2433 down down correct
FTXL.US First Trust Nasdaq Semiconductor ETF 20251202 0 126.56 129.15 126.3 128.68 80617 128.5653 up up correct
FTXN.US First Trust Nasdaq Oil & Gas ETF 20251202 0 28.82 28.82 28.431 28.5214 20702 28.3065 down down correct
FTXO.US First Trust Nasdaq Bank ETF 20251202 0 35.88 36.0288 35.7842 35.7842 37336 35.5708 down down correct
FTXR.US First Trust Nasdaq Transportation ETF 20251202 0 36.76 36.9485 36.76 36.9485 627 36.7895 up up correct
FV.US First Trust Dorsey Wright Focus 5 ETF 20251202 0 62.25 62.3626 61.9794 62.2005 98987 62.0677 down up incorrect
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20251202 0 36.27 36.3078 36.08 36.3078 3231 35.9894 up down incorrect
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20251202 0 94.64 94.65 93.63 93.7 57000 93.7 down up incorrect
FYT.US First Trust Small Cap Value AlphaDEX Fund 20251202 0 56.3707 56.709 56.3707 56.6063 5782 56.2949 up down incorrect
FYX.US First Trust Exchange 20251202 0 112.54 112.54 111.3541 111.5586 23915 111.2072 down down correct
GLDI.US Credit Suisse X 20251202 0 173.54 173.7 171.485 172.796 11700 162.4214 down down correct
GNMA.US iShares GNMA Bond ETF 20251202 0 44.35 44.55 44.35 44.485 11512 44.0234 up up correct
GNOM.US Global X Genomics & Biotechnology ETF 20251202 0 45.33 45.6199 45.04 45.1327 17129 44.561 down down correct
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20251202 0 152.26 152.34 150.99 151.72 325024 151.3904 down down correct
GXTG.US Global X Funds 20251202 0 25.18 25.18 24.9949 24.9949 584 24.7163 down down correct
HERD.US Pacer Cash Cows Fund of Funds ETF 20251202 0 43.72 43.889 43.61 43.851 18700 42.7045 up up correct
HERO.US Global X Funds 20251202 0 31.28 31.399 31.17 31.17 5800 30.8253 down down correct
HLAL.US Wahed FTSE USA Shariah ETF 20251202 0 62.28 62.52 62.18 62.43 69400 62.3533 up up correct
HNDL.US Strategy Shares 20251202 0 22.23 22.28 22.19 22.221 32700 21.8352 down down correct
HYDR.US Global X Hydrogen ETF 20251202 0 35.69 36.57 35.69 36.345 19200 35.3167 up up correct
HYLS.US First Trust Tactical High Yield ETF 20251202 0 41.82 41.9 41.74 41.83 85921 41.1498 up up correct
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20251202 0 47.16 47.18 47.07 47.137 21100 46.4358 down down correct
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20251202 0 22.43 22.5 22.4201 22.4752 64921 22.1559 up down incorrect
IBB.US iShares Biotechnology ETF 20251202 0 170.155 171.02 168.7907 169.22 2899118 169.0372 down up incorrect
IBBQ.US Invesco Nasdaq Biotechnology ETF 20251202 0 28.39 28.49 28.193 28.209 18400 28.1193 down up incorrect
IBTA.US iShares Trust 20251202 0 23.81 24.225 23.49 23.72 479146 23.72 down down correct
IBTF.US iShares Trust 20251202 0 23.28 23.29 23.28 23.28 315300 23.28
IBTG.US iShares Trust 20251202 0 22.87 22.88 22.87 22.87 348200 22.6483
IBTH.US iShares Trust 20251202 0 22.45 22.46 22.45 22.455 378600 22.2495 up down incorrect
IBTI.US iShares Trust 20251202 0 22.35 22.37 22.35 22.365 230000 22.1627 up down incorrect
IBTJ.US iShares Trust 20251202 0 21.94 21.97 21.94 21.965 404500 21.7697 up up correct
IBTK.US iShares iBonds Dec 2030 Term Treasury ETF 20251202 0 19.87 19.89 19.87 19.885 162043 19.7089 up up correct
IBTL.US iShares iBonds Dec 2031 Term Treasury ETF 20251202 0 20.57 20.6 20.57 20.595 172800 20.4079 up up correct
ICLN.US iShares Global Clean Energy ETF 20251202 0 16.75 16.84 16.64 16.72 1355116 16.5907 down down correct
IEF.US iShares 7 20251202 0 96.66 96.815 96.6 96.77 7317320 95.8662 up up correct
IEI.US iShares 3 20251202 0 119.59 119.675 119.54 119.66 1326264 118.5964 up up correct
IEUS.US iShares MSCI Europe Small 20251202 0 66.53 66.609 66.23 66.5515 30185 65.7546 up up correct
IFGL.US iShares International Developed Real Estate ETF 20251202 0 23.07 23.08 22.88 22.96 11679 22.6477 down down correct
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20251202 0 24.11 24.25 24.1 24.2 12595 24.0523 up up correct
IGF.US iShares Trust 20251202 0 62.89 62.89 62.265 62.36 593395 61.3626 down down correct
IGIB.US iShares 5 20251202 0 53.98 54.05 53.935 54.02 3260478 53.3895 up down incorrect
IGOV.US iShares International Treasury Bond ETF 20251202 0 41.9 42.09 41.86 42.08 72626 41.4944 up down incorrect
IGSB.US iShares 1 20251202 0 52.86 52.89 52.8501 52.87 2392601 52.2781 up up correct
IHYF.US Invesco High Yield Bond Factor ETF 20251202 0 22.62 22.625 22.57 22.625 11904 22.2529 up up correct
IJT.US iShares S&P Small 20251202 0 142.51 142.51 141.56 141.7 368349 141.2897 down down correct
IMCV.US iShares Morningstar Mid 20251202 0 81.71 81.71 80.93 81.2 13400 80.6751 down down correct
INDY.US iShares India 50 ETF 20251202 0 53.12 53.12 52.82 52.91 56033 48.8669 down down correct
INFR.US Legg Mason Global Infrastructure ETF 20251202 0 27.849 27.849 27.849 27.849 100 27.3679
IPKW.US Invesco International BuyBack Achievers ETF 20251202 0 54.36 54.38 54.1286 54.2387 85057 53.5214 down down correct
ISHG.US iShares 1 20251202 0 75.32 75.4542 75.07 75.4254 8388 74.3418 up up correct
ISTB.US iShares Core 1 20251202 0 48.71 48.74 48.705 48.72 509607 48.216 up up correct
IUS.US Invesco RAFI Strategic US ETF 20251202 0 57.18 57.2497 56.9969 57.1475 107314 56.9365 down down correct
IUSB.US iShares Core Total USD Bond Market ETF 20251202 0 46.64 46.695 46.61 46.68 3375941 46.1965 up up correct
IUSG.US iShares Core S&P U.S. Growth ETF 20251202 0 168.33 169.0355 167.67 168.13 371938 167.8644 down down correct
IUSV.US iShares Core S&P U.S. Value ETF 20251202 0 102.38 102.549 102.04 102.32 608651 101.7741 down up incorrect
IXUS.US iShares Core MSCI Total International Stock ETF 20251202 0 84.12 84.12 83.75 84.03 1275053 82.4807 down up incorrect
JKI.US iShares Morningstar Mid 20251202 0 81.71 81.71 80.9312 81.2032 13380 81.2032 down down correct
JOET.US Virtus ETF Trust II 20251202 0 42.36 42.36 42.13 42.229 73900 41.9568 down down correct
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20251202 0 74.11 74.11 73.5619 73.5619 11815 73.4387 down down correct
KBWB.US Invesco Exchange 20251202 0 79.43 79.81 79.03 79.36 1214041 78.9468 down down correct
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20251202 0 13.73 13.7575 13.64 13.69 249460 13.2628 down down correct
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20251202 0 123.54 123.605 122.8701 123.2278 11791 122.6435 down down correct
KBWR.US Invesco KBW Regional Banking ETF 20251202 0 61.55 61.55 60.8141 60.8141 2916 60.3901 down down correct
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20251202 0 15.6 15.61 15.47 15.55 257196 15.1905 down down correct
KRMA.US Global X Conscious Companies ETF 20251202 0 44.08 44.1601 43.9502 44.0879 14379 43.1362 up up correct
KROP.US Global X Funds 20251202 0 31.28 31.29 31.27 31.27 1620 30.6535 down down correct
LDEM.US iShares ESG MSCI EM Leaders ETF 20251202 0 58.72 58.858 58.72 58.858 300 57.5794 up up correct
LDSF.US First Trust Exchange 20251202 0 19.08 19.15 19.08 19.141 13000 18.9238 up up correct
LEGR.US First Trust Exchange 20251202 0 57.63 57.87 57.63 57.8352 1766 57.5801 up up correct
LMBS.US First Trust Low Duration Opportunities ETF 20251202 0 50.03 50.09 49.97 50.01 1036322 49.5037 down down correct
LRGE.US ClearBridge Large Cap Growth ESG ETF 20251202 0 82.3945 82.71 82.12 82.3663 4508 82.2637 down down correct
LVHD.US Legg Mason Low Volatility High Dividend ETF 20251202 0 40.46 40.46 40.0701 40.1799 40329 39.75 down down correct
MBB.US iShares Trust 20251202 0 95.15 95.2965 95.09 95.25 3455941 94.2651 up up correct
MCHI.US iShares MSCI China ETF 20251202 0 62.35 62.35 61.905 62.24 2073138 61.4885 down down correct
MDIV.US First Trust Multi 20251202 0 15.83 15.84 15.75 15.7715 85887 15.5596 down down correct
MILN.US Global X Millennials Consumer ETF 20251202 0 46.62 46.97 46.52 46.8 5964 46.7019 up up correct
NFTY.US First Trust Exchange 20251202 0 58.76 58.76 58.32 58.46 23700 57.7348 down down correct
NXTG.US First Trust Exchange 20251202 0 106.38 107.145 106.38 107.145 6215 106.6201 up up correct
ONEQ.US Fidelity Nasdaq Composite Index ETF 20251202 0 92 92.6 91.71 92.18 404732 92.0305 up up correct
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20251202 0 13.73 13.7619 13.67 13.7 3710843 13.188 down down correct
PDP.US Invesco DWA Momentum ETF 20251202 0 116.66 117.2 116.27 116.35 10100 116.35 down down correct
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20251202 0 20.54 20.54 20.33 20.35 224586 20.1177 down down correct
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20251202 0 98.62 98.8 98.51 98.8 3400 98.8 up up correct
PFF.US iShares Preferred and Income Securities ETF 20251202 0 30.685 30.86 30.66 30.83 3813008 30.5624 up down incorrect
PFI.US Invesco DWA Financial Momentum ETF 20251202 0 56.651 56.908 56.4389 56.4389 1338 56.3165 down up incorrect
PFM.US Invesco Dividend Achievers ETF 20251202 0 51.66 51.66 51.43 51.5378 19555 51.3533 down up incorrect
PGJ.US Invesco Golden Dragon China ETF 20251202 0 29.99 30.1 29.9 30.09 8739 29.8821 up down incorrect
PHO.US Invesco Water Resources ETF 20251202 0 72.14 72.37 71.9259 72.08 46701 71.9961 down down correct
PID.US Invesco International Dividend Achievers ETF 20251202 0 21.89 21.9099 21.745 21.84 38812 21.7218 down down correct
PIE.US Invesco DWA Emerging Markets Momentum ETF 20251202 0 23.98 24.01 23.88 23.9598 5239 23.7235 down down correct
PIO.US Invesco Global Water ETF 20251202 0 44.71 44.94 44.67 44.8012 4320 44.7616 up up correct
PIZ.US Invesco DWA Developed Markets Momentum ETF 20251202 0 47.66 47.78 47.4301 47.68 57579 47.4818 up up correct
PKW.US Invesco BuyBack Achievers ETF 20251202 0 132.66 132.66 131.86 132.2 20730 131.9327 down down correct
PNQI.US Invesco NASDAQ Internet ETF 20251202 0 54.08 54.53 53.96 54.38 29700 54.38 up up correct
PPH.US VanEck Vectors ETF Trust 20251202 0 101.35 101.35 100.33 100.4 366264 100.101 down down correct
PRFZ.US Invesco FTSE RAFI US 1500 Small 20251202 0 46.05 46.05 45.7922 45.7922 50860 45.6806 down down correct
PRN.US Invesco DWA Industrials Momentum ETF 20251202 0 170.17 170.81 168.76 168.76 13400 168.76 down down correct
PSC.US Principal Exchange 20251202 0 57.65 57.75 57.395 57.49 60445 57.4112 down down correct
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20251202 0 31.57 31.57 31.24 31.3805 7247 31.2419 down down correct
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20251202 0 105.7536 105.7536 105.7536 105.7536 165 105.4722
PSCE.US Invesco S&P SmallCap Energy ETF 20251202 0 44.06 44.06 43.846 43.9013 2453 43.5983 down down correct
PSCF.US Invesco S&P SmallCap Financials ETF 20251202 0 57.037 57.037 56.7359 56.7359 648 56.4525 down down correct
PSCH.US Invesco S&P SmallCap Health Care ETF 20251202 0 45.44 45.44 44.77 44.96 6900 44.96 down down correct
PSCI.US Invesco S&P SmallCap Industrials ETF 20251202 0 150.56 150.56 149.765 150.1559 3005 148.4326 down down correct
PSCM.US Invesco S&P SmallCap Materials ETF 20251202 0 79.94 80.2246 79.53 80.2246 577 79.9515 up up correct
PSCT.US Invesco S&P SmallCap Information Technology ETF 20251202 0 56.75 56.99 56.41 56.64 12300 56.64 down down correct
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20251202 0 58.41 58.475 58.41 58.4431 616 58.2078 up up correct
PSET.US Principal Exchange 20251202 0 76.29 76.4059 76.29 76.4059 807 76.2699 up up correct
PSL.US Invesco Exchange 20251202 0 101.0201 101.045 100.7697 100.7697 1774 100.5371 down down correct
PTF.US Invesco Exchange 20251202 0 77.97 78.61 76.49 76.56 19800 76.56 down down correct
PTH.US Invesco DWA Healthcare Momentum ETF 20251202 0 53.455 53.55 52.3677 52.3677 25500 50.8216 down down correct
PUI.US Invesco DWA Utilities Momentum ETF 20251202 0 45.291 45.3468 44.94 44.9789 4356 44.7215 down down correct
PXI.US Invesco DWA Energy Momentum ETF 20251202 0 47.0658 47.0658 46.9969 46.9969 377 46.757 down down correct
PY.US Principal Exchange 20251202 0 51.83 52.0225 51.7384 51.9148 5413 51.6388 up up correct
PYZ.US Invesco DWA Basic Materials Momentum ETF 20251202 0 105.67 106.26 105.635 105.9278 1701 105.7812 up up correct
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20251202 0 56.5304 57 56.4042 56.4042 27559 55.9422 down down correct
QAT.US iShares MSCI Qatar ETF 20251202 0 18.77 18.82 18.74 18.775 9400 18.5508 up down incorrect
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20251202 0 44.42 45.1137 44.18 44.62 61700 44.5779 up down incorrect
QCLR.US Global X NASDAQ 100® Collar 95 20251202 0 32.89 32.997 32.89 32.997 300 28.7961 up down incorrect
QQEW.US First Trust NASDAQ 20251202 0 142.18 143.11 141.71 142.785 33665 142.5999 up down incorrect
QQJG.US Invesco ESG NASDAQ Next Gen 100 ETF 20251202 0 27.74 27.74 27.4746 27.4746 1039 24.1775 down up incorrect
QQMG.US Invesco ESG NASDAQ 100 ETF 20251202 0 42.66 42.96 42.56 42.826 22200 42.7807 up down incorrect
QQQ.US Invesco QQQ Trust Series 1 20251202 0 619.46 623.75 617.59 622 54541832 621.1995 up up correct
QQQA.US ProShares Trust 20251202 0 48.68 48.889 48.68 48.83 1900 48.8271 up up correct
QQQJ.US Invesco NASDAQ Next Gen 100 ETF 20251202 0 36.78 36.7916 36.42 36.47 206270 36.4057 down down correct
QQQM.US Invesco NASDAQ 100 ETF 20251202 0 255.05 256.79 254.27 256.09 3560110 255.7645 up up correct
QQXT.US First Trust NASDAQ 20251202 0 99.01 99.83 99.01 99.65 20000 98.9603 up up correct
QRMI.US Global X NASDAQ 100® Risk Managed Income ETF 20251202 0 15.96 15.99 15.95 15.975 4600 15.499 up up correct
QTEC.US First Trust Exchange 20251202 0 230.07 233.77 230.07 233.16 183700 233.16 up up correct
QTR.US Global X NASDAQ 100 Tail Risk ETF 20251202 0 36.432 36.512 36.432 36.512 200 30.8525 up up correct
QYLD.US Global X NASDAQ 100 Covered Call ETF 20251202 0 17.49 17.5 17.47 17.5 4498452 16.9803 up up correct
QYLG.US Global X Funds 20251202 0 30.04 30.13 29.9 30.069 31400 26.8624 up up correct
RDVY.US First Trust Rising Dividend Achievers ETF 20251202 0 68.32 68.65 68.0359 68.44 1563882 68.2463 up up correct
REIT.US ALPS Active REIT ETF 20251202 0 26.78 26.78 26.54 26.611 10000 26.4032 down down correct
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20251202 0 78.94 78.9671 78.7829 78.9671 2022 77.9919 up up correct
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20251202 0 78.76 78.83 78.51 78.7654 14926 78.1236 up up correct
RFEU.US First Trust RiverFront Dynamic Europe ETF 20251202 0 73.4477 73.4477 73.4477 73.4477 28 72.7796
RING.US iShares MSCI Global Gold Miners ETF 20251202 0 70.485 70.7149 67.656 69.55 1030462 69.1899 down down correct
RNDV.US First Trust US Equity Dividend Select ETF 20251202 0 35.37 35.56 35.3251 35.515 4078 35.515 up up correct
RNEM.US First Trust Exchange 20251202 0 55.59 55.59 55.5897 55.5897 1791 55.2569 down down correct
RNMC.US First Trust Mid Cap US Equity Select ETF 20251202 0 35.78 35.78 35.5461 35.5461 3395 35.5461 down down correct
RNRG.US Global X Renewable Energy Producers ETF 20251202 0 33.42 33.59 33.42 33.59 825 33.214 up up correct
RNSC.US First Trust Small Cap US Equity Select ETF 20251202 0 30.506 30.506 30.506 30.506 0 30.506
ROBT.US First Trust Exchange 20251202 0 51.93 52.04 51.58 51.646 52000 51.646 down down correct
RTH.US VanEck Vectors ETF Trust 20251202 0 256.94 256.94 254.05 254.6949 2447 252.2567 down down correct
SARK.US Tuttle Capital Short Innovation ETF 20251202 0 30.61 30.81 30.23 30.72 642710 30.72 up up correct
SCZ.US iShares MSCI EAFE Small 20251202 0 76.9 76.9 76.57 76.82 637402 75.3485 down down correct
SDG.US iShares MSCI Global Impact ETF 20251202 0 85.135 85.1481 84.9 85.1481 1840 84.2945 up up correct
SDVY.US First Trust Exchange 20251202 0 38.35 38.41 38 38.03 1664370 37.904 down down correct
SHV.US iShares Short Treasury Bond ETF 20251202 0 110.13 110.14 110.13 110.14 1888240 109.142 up up correct
SHY.US iShares Trust 20251202 0 82.8 82.82 82.78 82.81 4653334 82.0865 up up correct
SKOR.US FlexShares Credit 20251202 0 49.11 49.16 49.1 49.155 30175 48.5909 up up correct
SKYU.US ProShares Ultra Cloud Computing 20251202 0 38.27 38.27 37.49 37.755 1300 37.6344 down down correct
SKYY.US First Trust Exchange 20251202 0 130.54 132.16 130.54 131.22 238800 131.22 up up correct
SLQD.US iShares Trust 20251202 0 50.67 50.69 50.66 50.69 134914 50.1517 up up correct
SLVO.US Credit Suisse X 20251202 0 98 98.5 97.79 98.47 18400 83.4793 up up correct
SMH.US VanEck Vectors Semiconductor ETF 20251202 0 355.85 360.79 354.15 359.43 6657900 358.3151 up up correct
SNSR.US Global X Internet of Things ETF 20251202 0 36.47 37.02 36.47 36.78 7928 36.6322 up up correct
SOCL.US Global X Funds 20251202 0 55.51 55.51 55.11 55.4916 4870 55.3632 down down correct
SOXQ.US Invesco PHLX Semiconductor ETF 20251202 0 55.91 56.8 55.6 56.28 479100 56.2173 up up correct
SOXX.US iShares Semiconductor ETF 20251202 0 300.45 304.84 298.69 302.84 5086900 302.3969 up up correct
SPC.US CrossingBridge Pre 20251202 0 22.09 22.09 21.38 21.7 1610 19.0067 down down correct
SPRX.US Spear Alpha ETF 20251202 0 40.615 41.58 39.135 39.14 146000 39.14 down down correct
SQLV.US Legg Mason ETF Investment Trust 20251202 0 42.64 42.75 42.6139 42.6139 995 42.4709 down down correct
SQQQ.US ProShares Trust 20251202 0 68.35 68.99 66.91 67.5 37882000 65.9886 down down correct
SRET.US Global X SuperDividend REIT ETF 20251202 0 21.93 22 21.88 22 48318 21.4202 up up correct
SUSB.US iShares ESG 1 20251202 0 25.22 25.23 25.21 25.21 87748 24.9279 down down correct
SUSC.US iShares ESG USD Corporate Bond ETF 20251202 0 23.45 23.49 23.435 23.47 219090 23.2119 up up correct
SUSL.US iShares ESG MSCI USA Leaders ETF 20251202 0 120.515 120.515 119.925 120.23 11200 119.877 down down correct
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20251202 0 97.32 98.05 96.95 97.7545 84021 97.2757 up up correct
TLT.US iShares 20+ Year Treasury Bond ETF 20251202 0 88.58 88.96 88.46 88.81 27605700 87.8365 up up correct
TQQQ.US ProShares UltraPro QQQ 20251202 0 54.63 55.76 54.14 55.3 79504400 55.2135 up up correct
TUR.US iShares Inc. 20251202 0 34.08 34.16 34.05 34.1 156602 33.7531 up up correct
UAE.US iShares MSCI UAE ETF 20251202 0 18.56 18.57 18.505 18.53 36600 18.3502 down down correct
UCRD.US VictoryShares ESG Corporate Bond ETF 20251202 0 21.82 21.823 21.82 21.823 100 21.6055 up up correct
UCYB.US ProShares Ultra Nasdaq Cybersecurity 20251202 0 55.67 55.771 55.67 55.771 400 55.388 up up correct
UFO.US Procure ETF Trust II 20251202 0 32.57 33.07 32.57 32.934 66900 32.8578 up up correct
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20251202 0 51.94 52.0065 51.91 51.96 1637574 51.3609 up up correct
USMC.US Principal U.S. Mega 20251202 0 68.75 69.0094 68.5653 68.7344 61451 68.595 down down correct
USOI.US Credit Suisse X 20251202 0 48.55 48.75 48.156 48.21 68900 46.3257 down down correct
USXF.US iShares ESG Advanced MSCI USA ETF 20251202 0 57.49 57.72 57.159 57.365 57800 57.1864 down down correct
VCIT.US Vanguard Intermediate 20251202 0 83.94 84.039 83.875 84 10462610 83.0366 up up correct
VCLT.US Vanguard Long 20251202 0 76.63 76.88 76.6 76.74 5868480 75.7284 up up correct
VCSH.US Vanguard Scottsdale Funds 20251202 0 79.7 79.73 79.68 79.72 4674820 78.8584 up up correct
VGIT.US Vanguard Intermediate 20251202 0 60.07 60.14 60.06 60.13 2467185 59.5728 up up correct
VGLT.US Vanguard Scottsdale Funds 20251202 0 56.44 56.655 56.375 56.6 1820516 55.9848 up down incorrect
VGSH.US Vanguard Short 20251202 0 58.72 58.73 58.71 58.72 3606327 58.1783
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20251202 0 90.65 90.71 90.3 90.5291 173733 90.002 down up incorrect
VMBS.US Vanguard Mortgage 20251202 0 47.01 47.095 46.99 47.09 1408715 46.6096 up down incorrect
VNQI.US Vanguard Global ex 20251202 0 47.37 47.42 47.23 47.39 149978 45.2394 up down incorrect
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20251202 0 309.38 309.89 308.005 308.89 56385 308.0186 down up incorrect
VONG.US Vanguard Scottsdale Funds 20251202 0 122.75 123.42 122.3 122.7 1262349 122.5612 down up incorrect
VONV.US Vanguard Scottsdale Funds 20251202 0 91.71 91.72 91.24 91.49 1095884 91.0038 down down correct
VPN.US Global X Funds 20251202 0 20.85 20.96 20.765 20.78 274113 20.6472 down down correct
VRIG.US Invesco Actively Managed Exchange 20251202 0 25.08 25.09 25.08 25.08 216942 24.7893
VSDA.US VictoryShares Dividend Accelerator ETF 20251202 0 52.81 52.95 52.7 52.8669 4580 52.4721 up up correct
VSMV.US VictoryShares US Multi 20251202 0 54.585 54.8167 54.57 54.7456 3690 54.549 up up correct
VTC.US Vanguard Scottsdale Funds 20251202 0 77.9 78.06 77.9 78 59686 77.0792 up up correct
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20251202 0 300.43 301.33 299.44 300.2459 10195 299.3565 down down correct
VTIP.US Vanguard Malvern Funds 20251202 0 50.14 50.1488 50.12 50.14 1668226 49.4287
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20251202 0 237.02 238.235 235.5065 235.5065 9740 234.8554 down down correct
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20251202 0 99.99 99.99 99.12 99.13 1170571 98.7375 down down correct
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20251202 0 160.05 160.05 158.8431 158.8431 18364 158.0162 down down correct
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20251202 0 67.42 67.635 67.37 67.61 992031 66.6434 up up correct
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20251202 0 74.83 74.89 74.5 74.77 4363866 73.4214 down down correct
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20251202 0 88 88.019 87.645 87.91 793837 86.989 down down correct
WCBR.US WisdomTree Trust 20251202 0 29.1 29.18 28.86 29.051 9100 29.051 down down correct
WOOD.US iShares Global Timber & Forestry ETF 20251202 0 69.64 69.64 69.16 69.5 2140 68.4772 down down correct
XT.US iShares Exponential Technologies ETF 20251202 0 74.2 74.43 73.9555 74.28 53246 68.9891 up up correct
YLCO.US Global X YieldCo & Renewable Energy Income ETF 20251202 0 33.42 33.59 33.42 33.59 825 33.214 up up correct
YLDE.US ClearBridge Dividend Strategy ESG ETF 20251202 0 53.69 53.81 53.5712 53.7245 7228 52.6796 up up correct

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