CollectAI
close-nasdaq_etfs
2025/12/09
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AADR.US | AdvisorShares Dorsey Wright ADR ETF | 20251209 | 0 | 85.35 | 85.595 | 85.215 | 85.215 | 893 | 85.1095 | down | down | correct |
| AAXJ.US | iShares MSCI All Country Asia ex Japan ETF | 20251209 | 0 | 92.58 | 92.875 | 92.44 | 92.8 | 202322 | 91.6606 | up | up | correct |
| ACWI.US | iShares Trust | 20251209 | 0 | 141.73 | 142.07 | 141.54 | 141.65 | 2184282 | 140.4163 | down | down | correct |
| ACWX.US | iShares MSCI ACWI ex U.S. ETF | 20251209 | 0 | 66.8 | 66.885 | 66.65 | 66.68 | 817321 | 65.6416 | down | down | correct |
| AGNG.US | Global X Aging Population ETF | 20251209 | 0 | 35.95 | 36.02 | 35.52 | 35.55 | 16200 | 35.3817 | down | down | correct |
| AGZD.US | WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund | 20251209 | 0 | 22.46 | 22.57 | 22.44 | 22.52 | 16758 | 22.3041 | up | up | correct |
| AIA.US | iShares Trust | 20251209 | 0 | 96.46 | 96.815 | 96.1 | 96.7 | 67232 | 95.0435 | up | up | correct |
| AIQ.US | Global X Artificial Intelligence & Technology ETF | 20251209 | 0 | 51.27 | 51.715 | 51.21 | 51.67 | 857700 | 51.6247 | up | up | correct |
| AIRR.US | First Trust Exchange | 20251209 | 0 | 99.19 | 100.1899 | 98.79 | 98.88 | 342105 | 98.8532 | down | down | correct |
| ALTY.US | Global X Funds | 20251209 | 0 | 11.96 | 11.966 | 11.9257 | 11.9257 | 25543 | 11.7023 | down | down | correct |
| ANGL.US | VanEck Vectors ETF Trust | 20251209 | 0 | 29.39 | 29.4 | 29.34 | 29.38 | 676739 | 28.9259 | down | up | incorrect |
| AQWA.US | Global X Funds | 20251209 | 0 | 19.02 | 19.025 | 18.778 | 18.779 | 6700 | 18.6108 | down | up | incorrect |
| BBH.US | VanEck Vectors Biotech ETF | 20251209 | 0 | 190.82 | 191.22 | 188.68 | 188.7065 | 6140 | 187.7658 | down | up | incorrect |
| BGRN.US | iShares Trust | 20251209 | 0 | 47.98 | 47.98 | 47.88 | 47.9161 | 17791 | 47.4126 | down | up | incorrect |
| BIB.US | ProShares Ultra Nasdaq Biotechnology | 20251209 | 0 | 80.68 | 81.25 | 77.72 | 77.8046 | 30675 | 77.6777 | down | up | incorrect |
| BIS.US | ProShares UltraShort Nasdaq Biotechnology | 20251209 | 0 | 9.46 | 9.86 | 9.46 | 9.8508 | 3623 | 9.7411 | up | up | correct |
| BJK.US | VanEck Vectors Gaming ETF | 20251209 | 0 | 41.775 | 41.775 | 41.775 | 41.775 | 313 | 40.4214 | |||
| BKCH.US | Global X Blockchain ETF | 20251209 | 0 | 78.58 | 84.32 | 78.04 | 82.53 | 78200 | 81.0357 | up | up | correct |
| BLCN.US | Siren ETF Trust | 20251209 | 0 | 25.5 | 26.36 | 23.6 | 25.84 | 19900 | 25.0983 | up | up | correct |
| BND.US | Vanguard Bond Index Funds | 20251209 | 0 | 74.21 | 74.21 | 74.0101 | 74.04 | 6665233 | 73.3271 | down | down | correct |
| BNDW.US | Vanguard Total World Bond ETF | 20251209 | 0 | 69.41 | 69.43 | 69.33 | 69.355 | 106667 | 68.2082 | down | down | correct |
| BNDX.US | Vanguard Total International Bond Index Fund ETF Shares | 20251209 | 0 | 49.21 | 49.25 | 49.1933 | 49.24 | 3248849 | 48.063 | up | up | correct |
| BOTZ.US | Global X Robotics & Artificial Intelligence ETF | 20251209 | 0 | 36.94 | 37.095 | 36.775 | 36.88 | 512590 | 36.7214 | down | down | correct |
| BSCP.US | Invesco BulletShares 2025 Corporate Bond ETF | 20251209 | 0 | 20.7 | 20.71 | 20.7 | 20.705 | 3563774 | 20.6764 | up | up | correct |
| BSCQ.US | Invesco BulletShares 2026 Corporate Bond ETF | 20251209 | 0 | 19.58 | 19.59 | 19.58 | 19.59 | 513932 | 19.389 | up | up | correct |
| BSCR.US | Invesco BulletShares 2027 Corporate Bond ETF | 20251209 | 0 | 19.74 | 19.74 | 19.71 | 19.72 | 1081491 | 19.5118 | down | down | correct |
| BSCS.US | Invesco BulletShares 2028 Corporate Bond ETF | 20251209 | 0 | 20.57 | 20.57 | 20.54 | 20.55 | 460313 | 20.3294 | down | down | correct |
| BSCT.US | Invesco BulletShares 2029 Corporate Bond ETF | 20251209 | 0 | 18.81 | 18.817 | 18.78 | 18.79 | 546900 | 18.5849 | down | down | correct |
| BSCU.US | Invesco BulletShares 2030 Corporate Bond ETF | 20251209 | 0 | 16.91 | 16.91 | 16.86 | 16.87 | 960000 | 16.6845 | down | down | correct |
| BSCV.US | Invesco BulletShares 2031 Corporate Bond ETF | 20251209 | 0 | 16.68 | 16.689 | 16.64 | 16.65 | 302400 | 16.4647 | down | down | correct |
| BSJP.US | Invesco BulletShares 2025 High Yield Corporate Bond ETF | 20251209 | 0 | 23.06 | 23.07 | 23.05 | 23.06 | 695499 | 23.0407 | |||
| BSJQ.US | Invesco BulletShares 2026 High Yield Corporate Bond ETF | 20251209 | 0 | 23.37 | 23.39 | 23.37 | 23.375 | 495209 | 23.0545 | up | down | incorrect |
| BSJR.US | Invesco BulletShares 2027 High Yield Corporate Bond ETF | 20251209 | 0 | 22.61 | 22.62 | 22.584 | 22.595 | 683000 | 22.2829 | down | up | incorrect |
| BSJS.US | Invesco BulletShares 2028 High Yield Corporate Bond ETF | 20251209 | 0 | 21.99 | 22 | 21.965 | 21.98 | 267900 | 21.648 | down | up | incorrect |
| BSJT.US | Invesco BulletShares 2029 High Yield Corporate Bond ETF | 20251209 | 0 | 21.46 | 21.52 | 21.44 | 21.48 | 416900 | 21.1391 | up | up | correct |
| BSMP.US | Invesco Exchange | 20251209 | 0 | 24.5 | 24.5055 | 24.48 | 24.495 | 25351 | 24.4872 | down | down | correct |
| BSMQ.US | Invesco Exchange | 20251209 | 0 | 23.595 | 23.61 | 23.58 | 23.6 | 38800 | 23.4403 | up | up | correct |
| BSMR.US | Invesco Exchange | 20251209 | 0 | 23.68 | 23.68 | 23.66 | 23.675 | 28200 | 23.5184 | down | down | correct |
| BSMS.US | Invesco Exchange | 20251209 | 0 | 23.46 | 23.477 | 23.435 | 23.455 | 49400 | 23.2967 | down | down | correct |
| BSMT.US | Invesco Exchange | 20251209 | 0 | 23.124 | 23.124 | 23.1 | 23.11 | 47300 | 22.9609 | down | down | correct |
| BSMU.US | Invesco BulletShares 2030 Municipal Bond ETF | 20251209 | 0 | 22.01 | 22.02 | 21.98 | 22 | 42800 | 21.8553 | down | down | correct |
| BSMV.US | Invesco BulletShares 2031 Municipal Bond ETF | 20251209 | 0 | 21.11 | 21.15 | 21.11 | 21.12 | 32200 | 20.9755 | up | up | correct |
| BUG.US | Global X Funds | 20251209 | 0 | 31.935 | 32.4384 | 31.9 | 32.32 | 162607 | 32.3075 | up | up | correct |
| CARZ.US | First Trust NASDAQ Global Auto Index Fund | 20251209 | 0 | 78.92 | 78.9529 | 78.92 | 78.9529 | 559 | 77.883 | up | up | correct |
| CATH.US | Global X S&P 500 Catholic Values ETF | 20251209 | 0 | 82.74 | 83.0199 | 82.72 | 82.7248 | 12588 | 82.3248 | down | down | correct |
| CDC.US | Victory Portfolios II | 20251209 | 0 | 65.85 | 66.2625 | 65.8167 | 65.8167 | 18253 | 65.2205 | down | down | correct |
| CDL.US | Victory Portfolios II | 20251209 | 0 | 69.15 | 69.17 | 68.65 | 68.6797 | 11624 | 68.0624 | down | down | correct |
| CEFA.US | Global X S&P Catholic Values Developed ex | 20251209 | 0 | 37.08 | 37.08 | 36.8819 | 36.8819 | 395 | 36.2314 | down | down | correct |
| CFA.US | VictoryShares US 500 Volatility Wtd ETF | 20251209 | 0 | 90.4 | 90.8572 | 90.4 | 90.4 | 5990 | 90.0845 | |||
| CFO.US | Victory Portfolios II | 20251209 | 0 | 73.27 | 73.6725 | 73.2 | 73.2352 | 8387 | 72.9786 | down | down | correct |
| CIBR.US | First Trust Exchange | 20251209 | 0 | 75.01 | 75.92 | 75.0028 | 75.64 | 495000 | 75.4323 | up | up | correct |
| CIL.US | Victory Portfolios II | 20251209 | 0 | 52.81 | 52.81 | 52.75 | 52.75 | 196746 | 52.65 | down | up | incorrect |
| CLOU.US | Global X Funds | 20251209 | 0 | 23.09 | 23.38 | 23.08 | 23.27 | 88719 | 23.27 | up | up | correct |
| COMT.US | iShares GSCI Commodity Dynamic Roll Strategy ETF | 20251209 | 0 | 26.84 | 26.88 | 26.75 | 26.795 | 94275 | 24.8461 | down | down | correct |
| CSB.US | VictoryShares US Small Cap High Div Volatility Wtd ETF | 20251209 | 0 | 58.71 | 59.16 | 58.71 | 58.8483 | 20138 | 58.3044 | up | up | correct |
| CTEC.US | Global X Funds | 20251209 | 0 | 55.13 | 56.26 | 55.13 | 56.0281 | 35035 | 55.7396 | up | up | correct |
| CXSE.US | WisdomTree Trust | 20251209 | 0 | 40.93 | 41.1 | 40.9 | 41.1 | 41500 | 40.7714 | up | up | correct |
| DALI.US | First Trust Dorsey Wright DALI 1 ETF | 20251209 | 0 | 28.7426 | 28.9 | 28.7426 | 28.7758 | 2901 | 28.7414 | up | up | correct |
| DAPP.US | VanEck Vectors ETF Trust | 20251209 | 0 | 19.24 | 20.51 | 19.1 | 20.11 | 499459 | 20.11 | up | up | correct |
| DAX.US | Global X DAX Germany ETF | 20251209 | 0 | 44.49 | 44.75 | 44.49 | 44.59 | 30061 | 44.5069 | up | up | correct |
| DDI.US | DoubleDown Interactive Co. Ltd. American Depository Shares | 20251209 | 0 | 9.35 | 9.42 | 9.3 | 9.32 | 24534 | 9.32 | down | down | correct |
| DDIV.US | First Trust Dorsey Wright Momentum & Dividend ETF | 20251209 | 0 | 41.31 | 41.6599 | 41.31 | 41.3622 | 11239 | 41.0848 | up | up | correct |
| DEMZ.US | Democratic Large Cap Core ETF | 20251209 | 0 | 42.86 | 42.99 | 42.86 | 42.896 | 1300 | 42.4858 | up | down | incorrect |
| DGRE.US | WisdomTree Emerging Markets Quality Dividend Growth Fund | 20251209 | 0 | 30.29 | 30.56 | 30.29 | 30.44 | 5300 | 30.352 | up | up | correct |
| DGRS.US | WisdomTree Trust | 20251209 | 0 | 49.51 | 50.07 | 49.51 | 49.9249 | 29913 | 49.6536 | up | up | correct |
| DGRW.US | WisdomTree U.S. Quality Dividend Growth Fund | 20251209 | 0 | 89.49 | 89.79 | 89.4 | 89.46 | 699232 | 89.1528 | down | down | correct |
| DMXF.US | iShares ESG Advanced MSCI EAFE Index ETF | 20251209 | 0 | 76.74 | 76.78 | 76.49 | 76.51 | 18600 | 74.0409 | down | down | correct |
| DRIV.US | Global X Funds | 20251209 | 0 | 30.02 | 30.32 | 30.02 | 30.24 | 62197 | 30.0939 | up | up | correct |
| DVLU.US | First Trust Dorsey Wright Momentum & Value ETF | 20251209 | 0 | 35.6 | 35.64 | 35.3305 | 35.3305 | 22927 | 35.2473 | down | down | correct |
| DVOL.US | First Trust Exchange | 20251209 | 0 | 35.04 | 35.04 | 34.74 | 34.74 | 3400 | 34.6407 | down | down | correct |
| DVY.US | iShares Trust | 20251209 | 0 | 141.21 | 142.32 | 141.21 | 141.26 | 502258 | 139.6795 | up | up | correct |
| DWAS.US | Invesco DWA SmallCap Momentum ETF | 20251209 | 0 | 98.965 | 99.5399 | 98.675 | 98.8869 | 19369 | 98.8869 | down | down | correct |
| DWAW.US | AdvisorShares Trust | 20251209 | 0 | 44.31 | 44.31 | 44.279 | 44.279 | 300 | 43.943 | down | down | correct |
| DWSH.US | AdvisorShares Dorsey Wright Short ETF | 20251209 | 0 | 6.9105 | 6.94 | 6.886 | 6.93 | 15131 | 6.5163 | up | up | correct |
| DWUS.US | AdvisorShares Trust | 20251209 | 0 | 54.96 | 55 | 54.87 | 54.94 | 91800 | 54.9238 | down | down | correct |
| DXJS.US | WisdomTree Trust | 20251209 | 0 | 45.82 | 46.62 | 45.5307 | 45.73 | 19214 | 45.4918 | down | down | correct |
| EBIZ.US | Global X Funds | 20251209 | 0 | 32.568 | 32.785 | 32.568 | 32.785 | 3017 | 32.7168 | up | up | correct |
| ECOW.US | Pacer Emerging Markets Cash Cows 100 ETF | 20251209 | 0 | 24.94 | 25.12 | 24.94 | 25.095 | 15400 | 24.2408 | up | up | correct |
| EEMA.US | iShares MSCI Emerging Markets Asia ETF | 20251209 | 0 | 93.19 | 93.5201 | 93.16 | 93.33 | 45354 | 92.1086 | up | up | correct |
| EFAS.US | Global X MSCI SuperDividend EAFE ETF | 20251209 | 0 | 18.87 | 18.87 | 18.73 | 18.79 | 7394 | 18.493 | down | down | correct |
| EMB.US | iShares J.P. Morgan USD Emerging Markets Bond ETF | 20251209 | 0 | 95.98 | 95.98 | 95.7201 | 95.85 | 7763926 | 94.6687 | down | down | correct |
| EMCB.US | WisdomTree Emerging Markets Corporate Bond Fund | 20251209 | 0 | 66.83 | 66.94 | 66.74 | 66.76 | 3565 | 65.92 | down | down | correct |
| EMIF.US | iShares Emerging Markets Infrastructure ETF | 20251209 | 0 | 27.16 | 27.3 | 27.16 | 27.2509 | 1599 | 26.4374 | up | down | incorrect |
| EMXC.US | iShares MSCI Emerging Markets ex China ETF | 20251209 | 0 | 71.7 | 72.17 | 71.7 | 72.13 | 766177 | 70.7824 | up | down | incorrect |
| EMXF.US | iShares Trust | 20251209 | 0 | 46.66 | 46.84 | 46.66 | 46.771 | 3000 | 45.7042 | up | down | incorrect |
| ENZL.US | iShares MSCI New Zealand ETF | 20251209 | 0 | 45.8401 | 46.01 | 45.8401 | 45.9504 | 3268 | 45.3729 | up | down | incorrect |
| EQRR.US | ProShares Equities for Rising Rates ETF | 20251209 | 0 | 64.9012 | 64.9012 | 64.9012 | 64.9012 | 189 | 64.6825 | |||
| ESGD.US | iShares ESG Aware MSCI EAFE ETF | 20251209 | 0 | 94.95 | 95.18 | 94.715 | 94.77 | 246356 | 93.0039 | down | up | incorrect |
| ESGE.US | iShares ESG Aware MSCI EM ETF | 20251209 | 0 | 44.17 | 44.32 | 44.06 | 44.29 | 303005 | 43.55 | up | up | correct |
| ESGU.US | iShares ESG Aware MSCI USA ETF | 20251209 | 0 | 149.54 | 150.03 | 149.385 | 149.46 | 602972 | 149.0029 | down | down | correct |
| ESMV.US | iShares ESG MSCI USA Min Vol Factor ETF | 20251209 | 0 | 28.69 | 28.69 | 28.69 | 28.69 | 100 | 28.5663 | |||
| ESPO.US | VanEck Vectors Video Gaming and eSports ETF | 20251209 | 0 | 108.8 | 109.2984 | 108.8 | 109.2173 | 17460 | 107.8824 | up | up | correct |
| EUFN.US | iShares MSCI Europe Financials ETF | 20251209 | 0 | 35.43 | 35.505 | 35.235 | 35.27 | 617550 | 34.7718 | down | down | correct |
| EWJV.US | iShares Trust | 20251209 | 0 | 40.59 | 40.74 | 40.48 | 40.51 | 33500 | 38.8239 | down | down | correct |
| EWZS.US | iShares MSCI Brazil Small | 20251209 | 0 | 13.11 | 13.545 | 13.08 | 13.4457 | 234358 | 13.0775 | up | up | correct |
| FAAR.US | First Trust Exchange | 20251209 | 0 | 30.1401 | 30.1686 | 30.02 | 30.09 | 15938 | 27.4116 | down | down | correct |
| FAB.US | First Trust Exchange | 20251209 | 0 | 88.9 | 88.9 | 88.675 | 88.675 | 476 | 88.1744 | down | down | correct |
| FAD.US | First Trust Multi Cap Growth AlphaDEX Fund | 20251209 | 0 | 163.21 | 164.3 | 163.11 | 163.3952 | 22233 | 163.3864 | up | up | correct |
| FALN.US | iShares Fallen Angels USD Bond ETF | 20251209 | 0 | 27.39 | 27.405 | 27.3528 | 27.375 | 790131 | 26.9352 | down | down | correct |
| FCA.US | First Trust Exchange | 20251209 | 0 | 28.14 | 28.14 | 28 | 28.05 | 6400 | 27.9215 | down | down | correct |
| FCAL.US | First Trust Exchange | 20251209 | 0 | 49.25 | 49.2685 | 49.12 | 49.18 | 7580 | 48.7677 | down | down | correct |
| FCEF.US | First Trust CEF Income Opportunity ETF | 20251209 | 0 | 22.96 | 22.97 | 22.85 | 22.885 | 8170 | 22.4898 | down | up | incorrect |
| FCVT.US | First Trust SSI Strategic Convertible Securities ETF | 20251209 | 0 | 43.63 | 43.9953 | 43.63 | 43.7727 | 132135 | 43.6423 | up | down | incorrect |
| FDIV.US | First Trust Strategic Income ETF | 20251209 | 0 | 27.03 | 27.047 | 26.94 | 26.94 | 2140 | 26.7376 | down | up | incorrect |
| FDNI.US | First Trust Dow Jones International Internet ETF | 20251209 | 0 | 34.211 | 34.43 | 34.09 | 34.43 | 9554 | 34.0554 | up | down | incorrect |
| FDT.US | First Trust Exchange | 20251209 | 0 | 79.19 | 79.5499 | 79 | 79.3 | 49903 | 78.2058 | up | up | correct |
| FDTS.US | First Trust Developed Markets ex | 20251209 | 0 | 57.89 | 57.89 | 57.8402 | 57.8402 | 161 | 57.2097 | down | down | correct |
| FEM.US | First Trust Emerging Markets AlphaDEX Fund | 20251209 | 0 | 26.73 | 26.85 | 26.73 | 26.84 | 31900 | 26.6329 | up | down | incorrect |
| FEMB.US | First Trust Emerging Markets Local Currency Bond ETF | 20251209 | 0 | 29.52 | 29.575 | 29.4 | 29.47 | 74888 | 29.0468 | down | up | incorrect |
| FEMS.US | First Trust Exchange | 20251209 | 0 | 42.5 | 42.755 | 42.35 | 42.5567 | 23513 | 41.9128 | up | down | incorrect |
| FEP.US | First Trust Europe AlphaDEX Fund | 20251209 | 0 | 52.17 | 52.33 | 51.95 | 52.05 | 14000 | 51.5172 | down | down | correct |
| FEUZ.US | First Trust Exchange | 20251209 | 0 | 60.065 | 60.14 | 59.795 | 59.96 | 3261 | 59.484 | down | down | correct |
| FEX.US | First Trust Large Cap Core AlphaDEX Fund | 20251209 | 0 | 118.23 | 119.005 | 118.23 | 118.3439 | 15312 | 117.9434 | up | up | correct |
| FGM.US | First Trust Germany AlphaDEX Fund | 20251209 | 0 | 60.67 | 60.67 | 60.3662 | 60.3662 | 4689 | 60.3281 | down | down | correct |
| FICS.US | First Trust International Developed Cap Strength ETF | 20251209 | 0 | 38.96 | 39.1 | 38.82 | 38.849 | 54600 | 38.8156 | down | down | correct |
| FID.US | First Trust S&P International Dividend Aristocrats ETF | 20251209 | 0 | 20.35 | 20.35 | 20.27 | 20.295 | 7753 | 19.995 | down | down | correct |
| FINX.US | Global X FinTech ETF | 20251209 | 0 | 30.05 | 30.56 | 30.05 | 30.3154 | 35085 | 30.1434 | up | up | correct |
| FIXD.US | First Trust Exchange | 20251209 | 0 | 44.41 | 44.6073 | 44.34 | 44.365 | 259105 | 43.8485 | down | down | correct |
| FJP.US | First Trust Japan AlphaDEX Fund | 20251209 | 0 | 68.1 | 68.61 | 67.95 | 68.02 | 15700 | 66.7064 | down | down | correct |
| FKU.US | First Trust United Kingdom AlphaDEX Fund | 20251209 | 0 | 48.56 | 48.56 | 48.28 | 48.28 | 2100 | 47.8326 | down | down | correct |
| FLN.US | First Trust Latin America AlphaDEX Fund | 20251209 | 0 | 22.37 | 22.64 | 22.37 | 22.5244 | 10760 | 22.2192 | up | down | incorrect |
| FMB.US | First Trust Managed Municipal ETF | 20251209 | 0 | 51.11 | 51.13 | 51.02 | 51.0308 | 176178 | 50.5797 | down | down | correct |
| FMHI.US | First Trust Exchange | 20251209 | 0 | 47.93 | 47.93 | 47.78 | 47.81 | 94041 | 47.2975 | down | down | correct |
| FNK.US | First Trust Mid Cap Value AlphaDEX Fund | 20251209 | 0 | 55.25 | 55.67 | 55.25 | 55.2996 | 3996 | 55.0221 | up | up | correct |
| FNX.US | First Trust Mid Cap Core AlphaDEX Fund | 20251209 | 0 | 127.05 | 127.375 | 126.43 | 126.5001 | 6828 | 126.121 | down | down | correct |
| FNY.US | First Trust Mid Cap Growth AlphaDEX Fund | 20251209 | 0 | 92.735 | 93.055 | 92.5912 | 92.5912 | 11028 | 92.5912 | down | down | correct |
| FPA.US | First Trust Asia Pacific Ex | 20251209 | 0 | 38.96 | 38.9799 | 38.9 | 38.9249 | 1379 | 37.9111 | down | down | correct |
| FPXE.US | First Trust IPOX Europe Equity Opportunities ETF | 20251209 | 0 | 30.99 | 31.09 | 30.99 | 30.9979 | 1423 | 30.8992 | up | up | correct |
| FPXI.US | First Trust International Equity Opportunities ETF | 20251209 | 0 | 59.59 | 59.88 | 59.52 | 59.58 | 13492 | 59.5125 | down | down | correct |
| FSZ.US | First Trust Switzerland AlphaDEX Fund | 20251209 | 0 | 77.26 | 77.26 | 77.1 | 77.1 | 1600 | 76.8208 | down | down | correct |
| FTA.US | First Trust Large Cap Value AlphaDEX Fund | 20251209 | 0 | 85.18 | 85.7 | 85.18 | 85.2996 | 17162 | 84.7883 | up | up | correct |
| FTAG.US | First Trust Exchange | 20251209 | 0 | 25.75 | 25.79 | 25.73 | 25.76 | 3659 | 25.6945 | up | up | correct |
| FTC.US | First Trust Large Cap Growth AlphaDEX Fund | 20251209 | 0 | 160.715 | 161.78 | 160.715 | 160.8024 | 7798 | 160.77 | up | down | incorrect |
| FTCS.US | First Trust Capital Strength ETF | 20251209 | 0 | 91.83 | 92.2 | 91.51 | 91.5222 | 481624 | 91.2659 | down | up | incorrect |
| FTGC.US | First Trust Global Tactical Commodity Strategy Fund | 20251209 | 0 | 26.94 | 27.0266 | 26.8901 | 26.9 | 330895 | 23.1978 | down | up | incorrect |
| FTHI.US | First Trust BuyWrite Income ETF | 20251209 | 0 | 23.67 | 23.74 | 23.665 | 23.71 | 455886 | 23.1844 | up | down | incorrect |
| FTRI.US | First Trust Exchange | 20251209 | 0 | 15.131 | 15.2048 | 15.121 | 15.125 | 38956 | 15.0161 | down | down | correct |
| FTSL.US | First Trust Senior Loan Fund | 20251209 | 0 | 45.98 | 46.02 | 45.98 | 46.02 | 325217 | 45.3003 | up | up | correct |
| FTSM.US | First Trust Enhanced Short Maturity ETF | 20251209 | 0 | 59.93 | 59.94 | 59.93 | 59.94 | 738836 | 59.3476 | up | up | correct |
| FTXG.US | First Trust Nasdaq Food & Beverage ETF | 20251209 | 0 | 21.34 | 21.34 | 21.207 | 21.2369 | 35091 | 21.0449 | down | down | correct |
| FTXH.US | First Trust Nasdaq Pharmaceuticals ETF | 20251209 | 0 | 32.23 | 32.2389 | 31.8261 | 31.8261 | 6765 | 31.6999 | down | down | correct |
| FTXL.US | First Trust Nasdaq Semiconductor ETF | 20251209 | 0 | 132.43 | 133.62 | 132.215 | 133.62 | 25838 | 133.5009 | up | up | correct |
| FTXN.US | First Trust Nasdaq Oil & Gas ETF | 20251209 | 0 | 29.0602 | 29.1401 | 28.93 | 28.9506 | 25112 | 28.7325 | down | down | correct |
| FTXO.US | First Trust Nasdaq Bank ETF | 20251209 | 0 | 36.82 | 37.18 | 36.5801 | 36.73 | 24007 | 36.5109 | down | down | correct |
| FTXR.US | First Trust Nasdaq Transportation ETF | 20251209 | 0 | 37.76 | 38.0198 | 37.76 | 37.8857 | 3698 | 37.7227 | up | up | correct |
| FV.US | First Trust Dorsey Wright Focus 5 ETF | 20251209 | 0 | 62.34 | 62.99 | 62.34 | 62.6893 | 117297 | 62.5555 | up | up | correct |
| FVC.US | First Trust Dorsey Wright Dynamic Focus 5 ETF | 20251209 | 0 | 36.45 | 36.5522 | 36.42 | 36.485 | 1992 | 36.165 | up | up | correct |
| FYC.US | First Trust Small Cap Growth AlphaDEX Fund | 20251209 | 0 | 96.5 | 97.8152 | 96.5 | 97.19 | 38007 | 97.19 | up | up | correct |
| FYT.US | First Trust Small Cap Value AlphaDEX Fund | 20251209 | 0 | 56.77 | 57.31 | 56.77 | 57.1393 | 4533 | 56.8249 | up | up | correct |
| FYX.US | First Trust Exchange | 20251209 | 0 | 113.51 | 114.7 | 113.51 | 114.1159 | 11573 | 113.7564 | up | up | correct |
| GLDI.US | Credit Suisse X | 20251209 | 0 | 173.01 | 174.29 | 173.01 | 173.977 | 6600 | 163.5315 | up | up | correct |
| GNMA.US | iShares GNMA Bond ETF | 20251209 | 0 | 44.69 | 44.69 | 44.31 | 44.3423 | 13109 | 43.8822 | down | down | correct |
| GNOM.US | Global X Genomics & Biotechnology ETF | 20251209 | 0 | 47.32 | 47.4 | 47.1434 | 47.1434 | 6409 | 46.5462 | down | down | correct |
| GRID.US | First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund | 20251209 | 0 | 153.34 | 153.98 | 153 | 153.38 | 260817 | 153.0468 | up | up | correct |
| GXTG.US | Global X Funds | 20251209 | 0 | 25.4825 | 25.4825 | 25.4825 | 25.4825 | 0 | 25.1984 | |||
| HERD.US | Pacer Cash Cows Fund of Funds ETF | 20251209 | 0 | 44.34 | 44.439 | 44.17 | 44.225 | 1000 | 43.0687 | down | down | correct |
| HERO.US | Global X Funds | 20251209 | 0 | 30.95 | 30.98 | 30.87 | 30.965 | 18300 | 30.6225 | up | up | correct |
| HLAL.US | Wahed FTSE USA Shariah ETF | 20251209 | 0 | 62.34 | 62.59 | 62.33 | 62.399 | 52800 | 62.3223 | up | up | correct |
| HNDL.US | Strategy Shares | 20251209 | 0 | 22.1 | 22.25 | 22.1 | 22.136 | 64600 | 21.7517 | up | up | correct |
| HYDR.US | Global X Hydrogen ETF | 20251209 | 0 | 36 | 36.687 | 35.93 | 36.252 | 17500 | 35.2263 | up | up | correct |
| HYLS.US | First Trust Tactical High Yield ETF | 20251209 | 0 | 41.79 | 41.84 | 40.98 | 41.75 | 110515 | 41.0711 | down | down | correct |
| HYXF.US | iShares ESG Advanced High Yield Corporate Bond ETF | 20251209 | 0 | 47.16 | 47.16 | 47.05 | 47.072 | 9500 | 46.3718 | down | down | correct |
| HYZD.US | WisdomTree Interest Rate Hedged High Yield Bond Fund | 20251209 | 0 | 22.61 | 22.6355 | 22.5 | 22.555 | 35184 | 22.2346 | down | up | incorrect |
| IBB.US | iShares Biotechnology ETF | 20251209 | 0 | 169.38 | 170.6892 | 166.94 | 167.09 | 1546322 | 166.9095 | down | up | incorrect |
| IBBQ.US | Invesco Nasdaq Biotechnology ETF | 20251209 | 0 | 28.61 | 28.69 | 28.04 | 28.08 | 21200 | 27.9907 | down | up | incorrect |
| IBTA.US | iShares Trust | 20251209 | 0 | 22.19 | 22.925 | 22.19 | 22.76 | 472090 | 22.76 | up | up | correct |
| IBTF.US | iShares Trust | 20251209 | 0 | 23.29 | 23.3099 | 23.29 | 23.3 | 4123403 | 23.3 | up | up | correct |
| IBTG.US | iShares Trust | 20251209 | 0 | 22.89 | 22.9 | 22.89 | 22.9 | 566900 | 22.678 | up | up | correct |
| IBTH.US | iShares Trust | 20251209 | 0 | 22.46 | 22.46 | 22.45 | 22.455 | 701500 | 22.2495 | down | down | correct |
| IBTI.US | iShares Trust | 20251209 | 0 | 22.34 | 22.35 | 22.32 | 22.325 | 243900 | 22.1231 | down | down | correct |
| IBTJ.US | iShares Trust | 20251209 | 0 | 21.93 | 21.93 | 21.89 | 21.895 | 3297200 | 21.7003 | down | down | correct |
| IBTK.US | iShares iBonds Dec 2030 Term Treasury ETF | 20251209 | 0 | 19.84 | 19.84 | 19.8 | 19.805 | 172784 | 19.6296 | down | down | correct |
| IBTL.US | iShares iBonds Dec 2031 Term Treasury ETF | 20251209 | 0 | 20.52 | 20.525 | 20.48 | 20.485 | 114200 | 20.2989 | down | down | correct |
| ICLN.US | iShares Global Clean Energy ETF | 20251209 | 0 | 16.635 | 17.5 | 16.61 | 16.68 | 1506240 | 16.551 | up | up | correct |
| IEF.US | iShares 7 | 20251209 | 0 | 96.405 | 96.405 | 96.11 | 96.13 | 8509228 | 95.2322 | down | down | correct |
| IEI.US | iShares 3 | 20251209 | 0 | 119.34 | 119.35 | 119.11 | 119.11 | 2532803 | 118.0513 | down | down | correct |
| IEUS.US | iShares MSCI Europe Small | 20251209 | 0 | 66.9549 | 67 | 66.681 | 66.7821 | 2108 | 65.9825 | down | down | correct |
| IFGL.US | iShares International Developed Real Estate ETF | 20251209 | 0 | 22.64 | 22.76 | 22.5801 | 22.6437 | 45805 | 22.3357 | up | up | correct |
| IFV.US | First Trust Dorsey Wright International Focus 5 ETF | 20251209 | 0 | 24.21 | 24.29 | 24.1 | 24.18 | 17795 | 24.0324 | down | up | incorrect |
| IGF.US | iShares Trust | 20251209 | 0 | 61.76 | 62.01 | 61.525 | 61.54 | 1228890 | 60.5557 | down | up | incorrect |
| IGIB.US | iShares 5 | 20251209 | 0 | 53.97 | 53.97 | 53.8036 | 53.84 | 3622106 | 53.2116 | down | up | incorrect |
| IGOV.US | iShares International Treasury Bond ETF | 20251209 | 0 | 41.89 | 41.92 | 41.76 | 41.82 | 180044 | 41.238 | down | down | correct |
| IGSB.US | iShares 1 | 20251209 | 0 | 52.85 | 52.86 | 52.78 | 52.8 | 2073182 | 52.2089 | down | down | correct |
| IHYF.US | Invesco High Yield Bond Factor ETF | 20251209 | 0 | 22.63 | 22.65 | 22.6 | 22.62 | 13775 | 22.248 | down | up | incorrect |
| IJT.US | iShares S&P Small | 20251209 | 0 | 142.73 | 144.4499 | 142.73 | 143.47 | 88595 | 143.0546 | up | down | incorrect |
| IMCV.US | iShares Morningstar Mid | 20251209 | 0 | 81.68 | 82.27 | 81.68 | 81.77 | 36200 | 81.2414 | up | up | correct |
| INDY.US | iShares India 50 ETF | 20251209 | 0 | 52.47 | 52.5499 | 52.395 | 52.43 | 70546 | 48.4235 | down | down | correct |
| INFR.US | Legg Mason Global Infrastructure ETF | 20251209 | 0 | 27.4 | 27.4 | 27.385 | 27.385 | 200 | 26.9119 | down | down | correct |
| IPKW.US | Invesco International BuyBack Achievers ETF | 20251209 | 0 | 54.43 | 54.5 | 54.16 | 54.2159 | 37434 | 53.4989 | down | down | correct |
| ISHG.US | iShares 1 | 20251209 | 0 | 75.49 | 75.53 | 75.37 | 75.44 | 39805 | 74.3562 | down | down | correct |
| ISTB.US | iShares Core 1 | 20251209 | 0 | 48.69 | 48.7086 | 48.65 | 48.65 | 283923 | 48.1467 | down | down | correct |
| IUS.US | Invesco RAFI Strategic US ETF | 20251209 | 0 | 57.08 | 57.2999 | 57.07 | 57.0905 | 23856 | 56.8797 | up | down | incorrect |
| IUSB.US | iShares Core Total USD Bond Market ETF | 20251209 | 0 | 46.62 | 46.62 | 46.4945 | 46.51 | 2002227 | 46.0282 | down | up | incorrect |
| IUSG.US | iShares Core S&P U.S. Growth ETF | 20251209 | 0 | 168.93 | 169.48 | 168.52 | 169.02 | 429825 | 168.753 | up | up | correct |
| IUSV.US | iShares Core S&P U.S. Value ETF | 20251209 | 0 | 102.37 | 102.755 | 102.12 | 102.17 | 655681 | 101.6249 | down | down | correct |
| IXUS.US | iShares Core MSCI Total International Stock ETF | 20251209 | 0 | 84.32 | 84.585 | 84.29 | 84.36 | 1676542 | 82.8046 | up | up | correct |
| JKI.US | iShares Morningstar Mid | 20251209 | 0 | 81.68 | 82.27 | 81.68 | 81.7652 | 36163 | 81.7652 | up | up | correct |
| JOET.US | Virtus ETF Trust II | 20251209 | 0 | 42.32 | 42.67 | 42.32 | 42.39 | 62400 | 42.1168 | up | up | correct |
| JSML.US | Janus Henderson Small Cap Growth Alpha ETF | 20251209 | 0 | 74.46 | 75.4 | 74.46 | 74.933 | 33735 | 74.8075 | up | up | correct |
| KBWB.US | Invesco Exchange | 20251209 | 0 | 82.09 | 83.365 | 82.01 | 82.25 | 2418483 | 81.8217 | up | up | correct |
| KBWD.US | Invesco KBW High Dividend Yield Financial ETF | 20251209 | 0 | 13.86 | 13.93 | 13.795 | 13.815 | 217438 | 13.3839 | down | down | correct |
| KBWP.US | Invesco KBW Property & Casualty Insurance ETF | 20251209 | 0 | 121 | 122.2005 | 121 | 121.45 | 6729 | 120.8741 | up | up | correct |
| KBWR.US | Invesco KBW Regional Banking ETF | 20251209 | 0 | 62.65 | 62.9358 | 62.1506 | 62.1538 | 5588 | 61.7204 | down | down | correct |
| KBWY.US | Invesco KBW Premium Yield Equity REIT ETF | 20251209 | 0 | 15.26 | 15.43 | 15.26 | 15.3441 | 151672 | 14.9894 | up | up | correct |
| KRMA.US | Global X Conscious Companies ETF | 20251209 | 0 | 44.31 | 44.35 | 44.2425 | 44.2425 | 8591 | 43.2875 | down | down | correct |
| KROP.US | Global X Funds | 20251209 | 0 | 30.52 | 30.997 | 30.52 | 30.997 | 311 | 30.3859 | up | up | correct |
| LDEM.US | iShares ESG MSCI EM Leaders ETF | 20251209 | 0 | 58.56 | 58.713 | 58.55 | 58.713 | 5400 | 57.4375 | up | up | correct |
| LDSF.US | First Trust Exchange | 20251209 | 0 | 19.22 | 19.22 | 19.11 | 19.126 | 32400 | 18.909 | down | down | correct |
| LEGR.US | First Trust Exchange | 20251209 | 0 | 58.46 | 58.61 | 58.3 | 58.3303 | 3498 | 58.073 | down | down | correct |
| LMBS.US | First Trust Low Duration Opportunities ETF | 20251209 | 0 | 49.99 | 50.1 | 49.884 | 49.94 | 444680 | 49.4344 | down | down | correct |
| LRGE.US | ClearBridge Large Cap Growth ESG ETF | 20251209 | 0 | 82.6 | 82.7495 | 82.53 | 82.5745 | 7475 | 82.4716 | down | up | incorrect |
| LVHD.US | Legg Mason Low Volatility High Dividend ETF | 20251209 | 0 | 39.96 | 40.0909 | 39.86 | 39.8687 | 39538 | 39.4421 | down | up | incorrect |
| MBB.US | iShares Trust | 20251209 | 0 | 95.08 | 95.1059 | 94.81 | 94.82 | 1822379 | 93.8396 | down | up | incorrect |
| MCHI.US | iShares MSCI China ETF | 20251209 | 0 | 61.22 | 61.43 | 61.07 | 61.35 | 2834943 | 60.6092 | up | up | correct |
| MDIV.US | First Trust Multi | 20251209 | 0 | 15.79 | 15.8635 | 15.74 | 15.765 | 82657 | 15.5532 | down | down | correct |
| MILN.US | Global X Millennials Consumer ETF | 20251209 | 0 | 46.6814 | 46.98 | 46.6814 | 46.8578 | 4492 | 46.7596 | up | up | correct |
| NFTY.US | First Trust Exchange | 20251209 | 0 | 57.7 | 58.04 | 57.7 | 57.74 | 15500 | 57.0237 | up | up | correct |
| NXTG.US | First Trust Exchange | 20251209 | 0 | 108.67 | 108.9498 | 108.67 | 108.8438 | 4077 | 108.3105 | up | up | correct |
| ONEQ.US | Fidelity Nasdaq Composite Index ETF | 20251209 | 0 | 92.58 | 92.9916 | 92.48 | 92.81 | 184944 | 92.6594 | up | up | correct |
| PDBC.US | Invesco Optimum Yield Diversified Commodity Strategy No K | 20251209 | 0 | 13.69 | 13.7199 | 13.66 | 13.68 | 2937213 | 13.1688 | down | down | correct |
| PDP.US | Invesco DWA Momentum ETF | 20251209 | 0 | 118.94 | 119.64 | 118.94 | 119.01 | 13400 | 119.01 | up | up | correct |
| PEY.US | Invesco High Yield Equity Dividend Achievers ETF | 20251209 | 0 | 20.32 | 20.46 | 20.315 | 20.33 | 458253 | 20.0979 | up | up | correct |
| PEZ.US | Invesco DWA Consumer Cyclicals Momentum ETF | 20251209 | 0 | 101.1 | 102.43 | 101.1 | 102.43 | 400 | 102.43 | up | up | correct |
| PFF.US | iShares Preferred and Income Securities ETF | 20251209 | 0 | 30.91 | 30.99 | 30.85 | 30.865 | 3595234 | 30.5971 | down | down | correct |
| PFI.US | Invesco DWA Financial Momentum ETF | 20251209 | 0 | 58.35 | 58.69 | 58.0832 | 58.0832 | 2086 | 57.9572 | down | down | correct |
| PFM.US | Invesco Dividend Achievers ETF | 20251209 | 0 | 51.68 | 51.83 | 51.504 | 51.504 | 87044 | 51.3197 | down | up | incorrect |
| PGJ.US | Invesco Golden Dragon China ETF | 20251209 | 0 | 29.8 | 29.8 | 29.527 | 29.78 | 22582 | 29.5742 | down | up | incorrect |
| PHO.US | Invesco Water Resources ETF | 20251209 | 0 | 71.1 | 71.366 | 70.14 | 70.144 | 61916 | 70.0623 | down | up | incorrect |
| PID.US | Invesco International Dividend Achievers ETF | 20251209 | 0 | 21.9 | 22.02 | 21.81 | 21.81 | 43582 | 21.6919 | down | down | correct |
| PIE.US | Invesco DWA Emerging Markets Momentum ETF | 20251209 | 0 | 24.0172 | 24.4214 | 24.0172 | 24.2105 | 155391 | 23.9717 | up | up | correct |
| PIO.US | Invesco Global Water ETF | 20251209 | 0 | 44.1901 | 44.37 | 43.88 | 43.9198 | 17355 | 43.8809 | down | up | incorrect |
| PIZ.US | Invesco DWA Developed Markets Momentum ETF | 20251209 | 0 | 48.53 | 48.6786 | 48.4681 | 48.56 | 34199 | 48.3582 | up | down | incorrect |
| PKW.US | Invesco BuyBack Achievers ETF | 20251209 | 0 | 132.76 | 133.7549 | 132.76 | 132.9555 | 24094 | 132.6867 | up | down | incorrect |
| PNQI.US | Invesco NASDAQ Internet ETF | 20251209 | 0 | 54.33 | 54.72 | 54.33 | 54.61 | 22800 | 54.61 | up | up | correct |
| PPH.US | VanEck Vectors ETF Trust | 20251209 | 0 | 99.18 | 99.4 | 97.52 | 97.57 | 210055 | 97.2794 | down | down | correct |
| PRFZ.US | Invesco FTSE RAFI US 1500 Small | 20251209 | 0 | 46.44 | 46.93 | 46.44 | 46.6745 | 53682 | 46.5608 | up | up | correct |
| PRN.US | Invesco DWA Industrials Momentum ETF | 20251209 | 0 | 174.53 | 175.47 | 173.72 | 173.72 | 4500 | 173.72 | down | down | correct |
| PSC.US | Principal Exchange | 20251209 | 0 | 57.85 | 58.2223 | 57.83 | 58.09 | 48003 | 58.0103 | up | up | correct |
| PSCC.US | Invesco S&P SmallCap Consumer Staples ETF | 20251209 | 0 | 31.35 | 31.71 | 31.35 | 31.6081 | 9211 | 31.4685 | up | up | correct |
| PSCD.US | Invesco S&P SmallCap Consumer Discretionary ETF | 20251209 | 0 | 104.31 | 105.1059 | 104.31 | 105.1059 | 465 | 104.8263 | up | up | correct |
| PSCE.US | Invesco S&P SmallCap Energy ETF | 20251209 | 0 | 45.28 | 45.66 | 45.12 | 45.4702 | 7071 | 45.1564 | up | up | correct |
| PSCF.US | Invesco S&P SmallCap Financials ETF | 20251209 | 0 | 57.815 | 57.85 | 57.3794 | 57.3794 | 2253 | 57.0928 | down | down | correct |
| PSCH.US | Invesco S&P SmallCap Health Care ETF | 20251209 | 0 | 45.79 | 45.79 | 45.205 | 45.205 | 5659 | 45.205 | down | down | correct |
| PSCI.US | Invesco S&P SmallCap Industrials ETF | 20251209 | 0 | 151.75 | 151.75 | 151.0531 | 151.0531 | 1249 | 149.3195 | down | down | correct |
| PSCM.US | Invesco S&P SmallCap Materials ETF | 20251209 | 0 | 80.9099 | 80.9099 | 80.5531 | 80.5531 | 474 | 80.2788 | down | down | correct |
| PSCT.US | Invesco S&P SmallCap Information Technology ETF | 20251209 | 0 | 58.83 | 59.86 | 58.83 | 59.5 | 21700 | 59.5 | up | up | correct |
| PSCU.US | Invesco S&P SmallCap Utilities & Communication Services ETF | 20251209 | 0 | 57.29 | 57.29 | 57.0908 | 57.0908 | 1486 | 56.8609 | down | up | incorrect |
| PSET.US | Principal Exchange | 20251209 | 0 | 76.55 | 76.55 | 76.2715 | 76.2715 | 662 | 76.1357 | down | up | incorrect |
| PSL.US | Invesco Exchange | 20251209 | 0 | 100.2012 | 100.2012 | 99.88 | 99.9175 | 548 | 99.6869 | down | up | incorrect |
| PTF.US | Invesco Exchange | 20251209 | 0 | 82.03 | 82.79 | 81.9 | 82.3029 | 29753 | 82.3029 | up | up | correct |
| PTH.US | Invesco DWA Healthcare Momentum ETF | 20251209 | 0 | 52.96 | 53.236 | 52.31 | 52.3398 | 7804 | 50.7945 | down | down | correct |
| PUI.US | Invesco DWA Utilities Momentum ETF | 20251209 | 0 | 44.6883 | 44.78 | 44.5246 | 44.5246 | 2710 | 44.2698 | down | up | incorrect |
| PXI.US | Invesco DWA Energy Momentum ETF | 20251209 | 0 | 47.5501 | 47.58 | 47.5501 | 47.5674 | 547 | 47.3245 | up | down | incorrect |
| PY.US | Principal Exchange | 20251209 | 0 | 52.13 | 52.33 | 52.13 | 52.1331 | 6480 | 51.856 | up | down | incorrect |
| PYZ.US | Invesco DWA Basic Materials Momentum ETF | 20251209 | 0 | 107.361 | 107.361 | 106.9731 | 106.9731 | 727 | 106.8251 | down | down | correct |
| QABA.US | First Trust NASDAQ ABA Community Bank Index Fund | 20251209 | 0 | 58.11 | 58.2501 | 57.52 | 57.5725 | 30270 | 57.101 | down | down | correct |
| QAT.US | iShares MSCI Qatar ETF | 20251209 | 0 | 19.08 | 19.09 | 19.041 | 19.041 | 1800 | 18.8136 | down | down | correct |
| QCLN.US | First Trust NASDAQ Clean Edge Green Energy Index Fund | 20251209 | 0 | 45.63 | 46.33 | 45.46 | 45.81 | 58327 | 45.7668 | up | up | correct |
| QCLR.US | Global X NASDAQ 100® Collar 95 | 20251209 | 0 | 33 | 33.105 | 33 | 33.105 | 600 | 28.8904 | up | up | correct |
| QQEW.US | First Trust NASDAQ | 20251209 | 0 | 143.51 | 144.0798 | 143.51 | 143.6746 | 40204 | 143.4883 | up | up | correct |
| QQJG.US | Invesco ESG NASDAQ Next Gen 100 ETF | 20251209 | 0 | 28.06 | 28.11 | 27.984 | 27.984 | 2311 | 24.6258 | down | down | correct |
| QQMG.US | Invesco ESG NASDAQ 100 ETF | 20251209 | 0 | 42.95 | 43.1 | 42.92 | 43.077 | 22800 | 43.0314 | up | up | correct |
| QQQ.US | Invesco QQQ Trust Series 1 | 20251209 | 0 | 623.01 | 625.87 | 621 | 625.05 | 37156000 | 624.2456 | up | up | correct |
| QQQA.US | ProShares Trust | 20251209 | 0 | 50.01 | 50.48 | 50.01 | 50.449 | 6600 | 50.446 | up | up | correct |
| QQQJ.US | Invesco NASDAQ Next Gen 100 ETF | 20251209 | 0 | 37.1 | 37.25 | 36.9845 | 37.01 | 138994 | 36.9447 | down | down | correct |
| QQQM.US | Invesco NASDAQ 100 ETF | 20251209 | 0 | 256.5 | 257.66 | 255.93 | 257.35 | 3801775 | 257.0229 | up | up | correct |
| QQXT.US | First Trust NASDAQ | 20251209 | 0 | 99.03 | 99.05 | 98.74 | 98.77 | 23200 | 98.0863 | down | down | correct |
| QRMI.US | Global X NASDAQ 100® Risk Managed Income ETF | 20251209 | 0 | 15.981 | 15.981 | 15.98 | 15.98 | 800 | 15.5039 | down | down | correct |
| QTEC.US | First Trust Exchange | 20251209 | 0 | 237.59 | 239.82 | 237.53 | 239.12 | 64700 | 239.12 | up | up | correct |
| QTR.US | Global X NASDAQ 100 Tail Risk ETF | 20251209 | 0 | 36.655 | 36.655 | 36.655 | 36.655 | 100 | 30.9733 | |||
| QYLD.US | Global X NASDAQ 100 Covered Call ETF | 20251209 | 0 | 17.54 | 17.55 | 17.53 | 17.54 | 2175972 | 17.0191 | |||
| QYLG.US | Global X Funds | 20251209 | 0 | 30.16 | 30.25 | 30.04 | 30.218 | 26400 | 26.9955 | up | up | correct |
| RDVY.US | First Trust Rising Dividend Achievers ETF | 20251209 | 0 | 69.05 | 69.41 | 68.8873 | 69.01 | 1463469 | 68.8147 | down | down | correct |
| REIT.US | ALPS Active REIT ETF | 20251209 | 0 | 26.37 | 26.47 | 26.227 | 26.227 | 9100 | 26.0222 | down | down | correct |
| RFDI.US | First Trust RiverFront Dynamic Developed International ETF | 20251209 | 0 | 79.45 | 79.4779 | 79.1706 | 79.1706 | 2247 | 78.1929 | down | down | correct |
| RFEM.US | First Trust RiverFront Dynamic Emerging Markets ETF | 20251209 | 0 | 78.6 | 78.7247 | 78.5999 | 78.7247 | 1357 | 78.0833 | up | up | correct |
| RFEU.US | First Trust RiverFront Dynamic Europe ETF | 20251209 | 0 | 73.3689 | 73.3689 | 73.3689 | 73.3689 | 3 | 72.7015 | |||
| RING.US | iShares MSCI Global Gold Miners ETF | 20251209 | 0 | 68.24 | 70.24 | 68.2 | 70.155 | 213420 | 69.7918 | up | down | incorrect |
| RNDV.US | First Trust US Equity Dividend Select ETF | 20251209 | 0 | 36.3176 | 36.3176 | 36.1314 | 36.18 | 12295 | 36.18 | down | up | incorrect |
| RNEM.US | First Trust Exchange | 20251209 | 0 | 54.9 | 55.1208 | 54.9 | 55.1208 | 1046 | 54.7908 | up | down | incorrect |
| RNMC.US | First Trust Mid Cap US Equity Select ETF | 20251209 | 0 | 35.51 | 35.75 | 35.45 | 35.45 | 45508 | 35.3491 | down | up | incorrect |
| RNRG.US | Global X Renewable Energy Producers ETF | 20251209 | 0 | 33.427 | 33.427 | 33.41 | 33.41 | 836 | 33.036 | down | down | correct |
| RNSC.US | First Trust Small Cap US Equity Select ETF | 20251209 | 0 | 30.51 | 30.6986 | 30.4954 | 30.4954 | 400 | 30.4954 | down | down | correct |
| ROBT.US | First Trust Exchange | 20251209 | 0 | 53.81 | 54.29 | 53.735 | 54.0149 | 40163 | 54.0149 | up | up | correct |
| RTH.US | VanEck Vectors ETF Trust | 20251209 | 0 | 253.43 | 253.43 | 252.38 | 252.5221 | 2359 | 250.1047 | down | down | correct |
| SARK.US | Tuttle Capital Short Innovation ETF | 20251209 | 0 | 29.53 | 29.59 | 28.9 | 29.09 | 853839 | 29.09 | down | down | correct |
| SCZ.US | iShares MSCI EAFE Small | 20251209 | 0 | 77.13 | 77.42 | 77.035 | 77.05 | 1086238 | 75.5741 | down | down | correct |
| SDG.US | iShares MSCI Global Impact ETF | 20251209 | 0 | 84.46 | 84.55 | 84.12 | 84.1537 | 3288 | 83.3101 | down | down | correct |
| SDVY.US | First Trust Exchange | 20251209 | 0 | 38.22 | 38.575 | 38.22 | 38.27 | 878062 | 38.1432 | up | up | correct |
| SHV.US | iShares Short Treasury Bond ETF | 20251209 | 0 | 110.225 | 110.23 | 110.22 | 110.22 | 2463495 | 109.2213 | down | down | correct |
| SHY.US | iShares Trust | 20251209 | 0 | 82.79 | 82.79 | 82.71 | 82.71 | 2709948 | 81.9874 | down | down | correct |
| SKOR.US | FlexShares Credit | 20251209 | 0 | 49.1001 | 49.1001 | 49.025 | 49.04 | 40546 | 48.4772 | down | down | correct |
| SKYU.US | ProShares Ultra Cloud Computing | 20251209 | 0 | 39.65 | 39.677 | 39.65 | 39.677 | 100 | 39.5503 | up | up | correct |
| SKYY.US | First Trust Exchange | 20251209 | 0 | 133.34 | 135.01 | 133.34 | 134.59 | 134987 | 134.59 | up | down | incorrect |
| SLQD.US | iShares Trust | 20251209 | 0 | 50.68 | 50.68 | 50.62 | 50.63 | 107302 | 50.0924 | down | up | incorrect |
| SLVO.US | Credit Suisse X | 20251209 | 0 | 99.31 | 99.8 | 99.23 | 99.61 | 19500 | 84.4457 | up | up | correct |
| SMH.US | VanEck Vectors Semiconductor ETF | 20251209 | 0 | 367.04 | 369.56 | 365.35 | 369 | 3173300 | 367.8554 | up | up | correct |
| SNSR.US | Global X Internet of Things ETF | 20251209 | 0 | 38.16 | 38.525 | 38.16 | 38.4075 | 8196 | 38.2532 | up | up | correct |
| SOCL.US | Global X Funds | 20251209 | 0 | 55.5576 | 55.765 | 55.5576 | 55.765 | 1631 | 55.636 | up | down | incorrect |
| SOXQ.US | Invesco PHLX Semiconductor ETF | 20251209 | 0 | 57.77 | 58.19 | 57.5 | 58.08 | 387700 | 58.0153 | up | down | incorrect |
| SOXX.US | iShares Semiconductor ETF | 20251209 | 0 | 310.78 | 312.85 | 309.44 | 312.18 | 2775300 | 311.7233 | up | up | correct |
| SPC.US | CrossingBridge Pre | 20251209 | 0 | 21.17 | 21.66 | 21.12 | 21.535 | 8928 | 18.8621 | up | up | correct |
| SPRX.US | Spear Alpha ETF | 20251209 | 0 | 40.49 | 41.31 | 40.49 | 40.95 | 62905 | 40.95 | up | up | correct |
| SQLV.US | Legg Mason ETF Investment Trust | 20251209 | 0 | 43.4748 | 43.4748 | 43.3016 | 43.3016 | 2287 | 43.1563 | down | down | correct |
| SQQQ.US | ProShares Trust | 20251209 | 0 | 67.37 | 67.81 | 66.43 | 66.69 | 28086600 | 65.1968 | down | down | correct |
| SRET.US | Global X SuperDividend REIT ETF | 20251209 | 0 | 21.5 | 21.61 | 21.445 | 21.4553 | 38415 | 21.0285 | down | down | correct |
| SUSB.US | iShares ESG 1 | 20251209 | 0 | 25.23 | 25.23 | 25.18 | 25.19 | 220385 | 24.9081 | down | down | correct |
| SUSC.US | iShares ESG USD Corporate Bond ETF | 20251209 | 0 | 23.46 | 23.46 | 23.375 | 23.395 | 166307 | 23.1377 | down | down | correct |
| SUSL.US | iShares ESG MSCI USA Leaders ETF | 20251209 | 0 | 120.75 | 120.98 | 120.73 | 120.754 | 6300 | 120.3995 | up | up | correct |
| TDIV.US | First Trust NASDAQ Technology Dividend Index Fund | 20251209 | 0 | 100.43 | 101.01 | 100.425 | 100.9052 | 62462 | 100.411 | up | up | correct |
| TLT.US | iShares 20+ Year Treasury Bond ETF | 20251209 | 0 | 88.34 | 88.35 | 87.84 | 87.97 | 25771800 | 87.0058 | down | up | incorrect |
| TQQQ.US | ProShares UltraPro QQQ | 20251209 | 0 | 55.45 | 56.22 | 55.09 | 56.01 | 48736000 | 55.9224 | up | down | incorrect |
| TUR.US | iShares Inc. | 20251209 | 0 | 34.52 | 34.7 | 34.48 | 34.66 | 53365 | 34.3074 | up | down | incorrect |
| UAE.US | iShares MSCI UAE ETF | 20251209 | 0 | 19.23 | 19.38 | 19.23 | 19.38 | 630900 | 19.192 | up | down | incorrect |
| UCRD.US | VictoryShares ESG Corporate Bond ETF | 20251209 | 0 | 21.765 | 21.765 | 21.765 | 21.765 | 100 | 21.5481 | |||
| UCYB.US | ProShares Ultra Nasdaq Cybersecurity | 20251209 | 0 | 59.3 | 59.345 | 59.276 | 59.276 | 600 | 58.8689 | down | down | correct |
| UFO.US | Procure ETF Trust II | 20251209 | 0 | 36.01 | 36.53 | 35.88 | 36.31 | 51000 | 36.226 | up | up | correct |
| USIG.US | iShares Broad USD Investment Grade Corporate Bond ETF | 20251209 | 0 | 51.93 | 51.94 | 51.7783 | 51.81 | 1206580 | 51.2127 | down | down | correct |
| USMC.US | Principal U.S. Mega | 20251209 | 0 | 68.47 | 68.755 | 68.44 | 68.4473 | 41802 | 68.3085 | down | down | correct |
| USOI.US | Credit Suisse X | 20251209 | 0 | 48.54 | 48.65 | 48.2 | 48.285 | 58000 | 46.3978 | down | down | correct |
| USXF.US | iShares ESG Advanced MSCI USA ETF | 20251209 | 0 | 58.15 | 58.34 | 58.08 | 58.141 | 49400 | 57.96 | down | down | correct |
| VCIT.US | Vanguard Intermediate | 20251209 | 0 | 83.9 | 83.9199 | 83.65 | 83.7 | 14346600 | 82.74 | down | down | correct |
| VCLT.US | Vanguard Long | 20251209 | 0 | 76.75 | 76.77 | 76.295 | 76.4 | 4866146 | 75.3929 | down | down | correct |
| VCSH.US | Vanguard Scottsdale Funds | 20251209 | 0 | 79.68 | 79.68 | 79.57 | 79.58 | 3510455 | 78.7199 | down | down | correct |
| VGIT.US | Vanguard Intermediate | 20251209 | 0 | 59.96 | 59.96 | 59.8104 | 59.83 | 2398232 | 59.2756 | down | down | correct |
| VGLT.US | Vanguard Scottsdale Funds | 20251209 | 0 | 56.29 | 56.3 | 56.01 | 56.06 | 2064790 | 55.4507 | down | down | correct |
| VGSH.US | Vanguard Short | 20251209 | 0 | 58.71 | 58.71 | 58.66 | 58.67 | 2441527 | 58.1288 | down | down | correct |
| VIGI.US | Vanguard International Dividend Appreciation Index Fund ETF Shares | 20251209 | 0 | 90.6 | 90.83 | 90.2601 | 90.28 | 246448 | 89.7543 | down | down | correct |
| VMBS.US | Vanguard Mortgage | 20251209 | 0 | 47.02 | 47.04 | 46.88 | 46.9 | 1249245 | 46.4215 | down | down | correct |
| VNQI.US | Vanguard Global ex | 20251209 | 0 | 46.92 | 46.99 | 46.8008 | 46.86 | 128054 | 44.7335 | down | down | correct |
| VONE.US | Vanguard Russell 1000 Index Fund ETF Shares | 20251209 | 0 | 309.59 | 310.71 | 309.45 | 309.4934 | 91403 | 308.6203 | down | down | correct |
| VONG.US | Vanguard Scottsdale Funds | 20251209 | 0 | 123.01 | 123.3565 | 122.631 | 123.15 | 1466895 | 123.0107 | up | up | correct |
| VONV.US | Vanguard Scottsdale Funds | 20251209 | 0 | 91.77 | 92.25 | 91.555 | 91.59 | 904052 | 91.1033 | down | down | correct |
| VPN.US | Global X Funds | 20251209 | 0 | 21.68 | 21.97 | 21.68 | 21.78 | 269836 | 21.6408 | up | up | correct |
| VRIG.US | Invesco Actively Managed Exchange | 20251209 | 0 | 25.11 | 25.11 | 25.1 | 25.105 | 195776 | 24.814 | down | down | correct |
| VSDA.US | VictoryShares Dividend Accelerator ETF | 20251209 | 0 | 52.965 | 52.965 | 52.585 | 52.585 | 7730 | 52.1923 | down | down | correct |
| VSMV.US | VictoryShares US Multi | 20251209 | 0 | 55.09 | 55.19 | 54.99 | 55.013 | 4266 | 54.8154 | down | down | correct |
| VTC.US | Vanguard Scottsdale Funds | 20251209 | 0 | 77.98 | 77.98 | 77.69 | 77.7536 | 57223 | 76.8357 | down | down | correct |
| VTHR.US | Vanguard Russell 3000 Index Fund ETF Shares | 20251209 | 0 | 300.94 | 302.451 | 300.92 | 301.2451 | 61403 | 300.3527 | up | up | correct |
| VTIP.US | Vanguard Malvern Funds | 20251209 | 0 | 50.09 | 50.11 | 50.05 | 50.06 | 1263189 | 49.3499 | down | down | correct |
| VTWG.US | Vanguard Russell 2000 Growth Index Fund ETF Shares | 20251209 | 0 | 241.44 | 243.912 | 241.44 | 242.2784 | 13098 | 241.6085 | up | up | correct |
| VTWO.US | Vanguard Russell 2000 Index Fund ETF Shares | 20251209 | 0 | 101.17 | 102.26 | 101.13 | 101.65 | 1471982 | 101.2475 | up | up | correct |
| VTWV.US | Vanguard Russell 2000 Value Index Fund ETF Shares | 20251209 | 0 | 162.47 | 163.0975 | 162.14 | 162.1656 | 12970 | 161.3214 | down | down | correct |
| VWOB.US | Vanguard Emerging Markets Government Bond Index Fund ETF Shares | 20251209 | 0 | 67.29 | 67.3063 | 67.1401 | 67.25 | 1204904 | 66.2886 | down | down | correct |
| VXUS.US | Vanguard Total International Stock Index Fund ETF Shares | 20251209 | 0 | 75.21 | 75.3351 | 75.065 | 75.12 | 4684900 | 73.7651 | down | down | correct |
| VYMI.US | Vanguard International High Dividend Yield Index Fund ETF Shares | 20251209 | 0 | 88.27 | 88.5 | 88.135 | 88.19 | 1744106 | 87.2661 | down | down | correct |
| WCBR.US | WisdomTree Trust | 20251209 | 0 | 29.39 | 29.5398 | 29.38 | 29.455 | 10869 | 29.455 | up | up | correct |
| WOOD.US | iShares Global Timber & Forestry ETF | 20251209 | 0 | 70.19 | 70.19 | 69.585 | 69.5975 | 4267 | 68.5733 | down | down | correct |
| XT.US | iShares Exponential Technologies ETF | 20251209 | 0 | 75.17 | 75.429 | 75.13 | 75.1684 | 44076 | 69.8142 | down | down | correct |
| YLCO.US | Global X YieldCo & Renewable Energy Income ETF | 20251209 | 0 | 33.427 | 33.427 | 33.41 | 33.41 | 836 | 33.036 | down | down | correct |
| YLDE.US | ClearBridge Dividend Strategy ESG ETF | 20251209 | 0 | 54.185 | 54.21 | 53.8738 | 53.8738 | 23678 | 52.826 | down | down | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.