CollectAI

close-nasdaq_etfs

2025/12/12

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20251212 0 87.99 87.99 85.41 85.41 1024 85.3043 down down correct
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20251212 0 93.15 93.18 91.72 91.88 504152 90.7519 down down correct
ACWI.US iShares Trust 20251212 0 143.14 143.235 141.265 141.77 9587306 140.5353 down down correct
ACWX.US iShares MSCI ACWI ex U.S. ETF 20251212 0 67.72 67.735 66.9 67.16 1655730 66.1141 down down correct
AGNG.US Global X Aging Population ETF 20251212 0 35.88 35.94 35.806 35.89 54600 35.7201 up up correct
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20251212 0 22.4481 22.605 22.4481 22.585 17457 22.3685 up up correct
AIA.US iShares Trust 20251212 0 97.1 97.13 95.16 95.27 67347 93.638 down down correct
AIQ.US Global X Artificial Intelligence & Technology ETF 20251212 0 51.405 51.55 50.207 50.52 1608400 50.4757 down up incorrect
AIRR.US First Trust Exchange 20251212 0 103.51 103.51 99.745 100.59 639800 100.59 down up incorrect
ALTY.US Global X Funds 20251212 0 11.99 11.99 11.9496 11.9496 13108 11.7258 down up incorrect
ANGL.US VanEck Vectors ETF Trust 20251212 0 29.46 29.4685 29.395 29.4 1391984 28.9456 down up incorrect
AQWA.US Global X Funds 20251212 0 19.23 19.23 19.1 19.15 11500 18.9784 down up incorrect
BBH.US VanEck Vectors Biotech ETF 20251212 0 192.35 192.35 190.18 190.6112 4612 189.661 down down correct
BGRN.US iShares Trust 20251212 0 47.95 47.99 47.9203 47.955 31213 47.4511 up up correct
BIB.US ProShares Ultra Nasdaq Biotechnology 20251212 0 80.25 80.8049 79.52 80.24 15748 80.1091 down down correct
BIS.US ProShares UltraShort Nasdaq Biotechnology 20251212 0 9.4 9.615 9.4 9.553 7505 9.4466 up up correct
BJK.US VanEck Vectors Gaming ETF 20251212 0 42.6 42.6 42.13 42.13 723 40.7648 down down correct
BKCH.US Global X Blockchain ETF 20251212 0 80.26 81.71 75.12 75.12 67200 73.7599 down down correct
BLCN.US Siren ETF Trust 20251212 0 25.9 26 25.25 25.25 1800 24.5253 down down correct
BND.US Vanguard Bond Index Funds 20251212 0 74.045 74.0858 74.01 74.03 8117594 73.3172 down up incorrect
BNDW.US Vanguard Total World Bond ETF 20251212 0 69.29 69.345 69.29 69.3255 106462 68.1792 up down incorrect
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20251212 0 49.17 49.21 49.16 49.19 3032659 48.0142 up down incorrect
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20251212 0 37.1 37.12 36.21 36.38 782906 36.2236 down up incorrect
BSCP.US Invesco BulletShares 2025 Corporate Bond ETF 20251212 0 20.71 20.72 20.71 20.715 3122141 20.6863 up down incorrect
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20251212 0 19.6 19.6 19.59 19.6 1089619 19.3989
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20251212 0 19.75 19.75 19.74 19.74 412022 19.5316 down down correct
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20251212 0 20.59 20.59 20.58 20.59 338745 20.369
BSCT.US Invesco BulletShares 2029 Corporate Bond ETF 20251212 0 18.82 18.83 18.81 18.81 435900 18.6047 down down correct
BSCU.US Invesco BulletShares 2030 Corporate Bond ETF 20251212 0 16.91 16.918 16.89 16.9 2509100 16.7142 down down correct
BSCV.US Invesco BulletShares 2031 Corporate Bond ETF 20251212 0 16.67 16.69 16.66 16.67 451500 16.4845
BSJP.US Invesco BulletShares 2025 High Yield Corporate Bond ETF 20251212 0 23.07 23.08 23.07 23.08 172985 23.0606 up up correct
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20251212 0 23.4 23.41 23.39 23.395 116073 23.0742 down down correct
BSJR.US Invesco BulletShares 2027 High Yield Corporate Bond ETF 20251212 0 22.57 22.62 22.57 22.59 102000 22.278 up up correct
BSJS.US Invesco BulletShares 2028 High Yield Corporate Bond ETF 20251212 0 22.01 22.026 21.98 22.01 85500 21.6775
BSJT.US Invesco BulletShares 2029 High Yield Corporate Bond ETF 20251212 0 21.54 21.54 21.45 21.49 79500 21.1489 down down correct
BSMP.US Invesco Exchange 20251212 0 24.5 24.505 24.49 24.495 89733 24.4872 down down correct
BSMQ.US Invesco Exchange 20251212 0 23.605 23.619 23.56 23.575 126100 23.4155 down down correct
BSMR.US Invesco Exchange 20251212 0 23.685 23.7 23.68 23.685 41700 23.5284
BSMS.US Invesco Exchange 20251212 0 23.47 23.48 23.455 23.472 61500 23.3135 up up correct
BSMT.US Invesco Exchange 20251212 0 23.121 23.14 23.1 23.115 17000 22.9659 down down correct
BSMU.US Invesco BulletShares 2030 Municipal Bond ETF 20251212 0 22.01 22.02 22 22.01 10300 21.8652
BSMV.US Invesco BulletShares 2031 Municipal Bond ETF 20251212 0 21.13 21.14 21.12 21.13 24900 20.9855
BUG.US Global X Funds 20251212 0 32.46 32.46 31.92 32.01 298740 31.9976 down down correct
CARZ.US First Trust NASDAQ Global Auto Index Fund 20251212 0 77.97 77.97 76.56 76.7 1200 76.7 down down correct
CATH.US Global X S&P 500 Catholic Values ETF 20251212 0 83.31 83.3701 82.43 82.4791 11280 82.0803 down down correct
CDC.US Victory Portfolios II 20251212 0 66.58 66.6001 66.3001 66.4269 12163 66.2739 down down correct
CDL.US Victory Portfolios II 20251212 0 69.44 69.56 69.26 69.3379 7046 69.1692 down down correct
CEFA.US Global X S&P Catholic Values Developed ex 20251212 0 37.54 37.54 37.2694 37.288 1854 36.6303 down down correct
CFA.US VictoryShares US 500 Volatility Wtd ETF 20251212 0 92.22 92.22 91.42 91.4741 7121 91.3931 down down correct
CFO.US Victory Portfolios II 20251212 0 74.79 74.79 74.18 74.215 4161 74.0651 down down correct
CIBR.US First Trust Exchange 20251212 0 75 75.04 73.65 73.89 830800 73.89 down down correct
CIL.US Victory Portfolios II 20251212 0 53.3 53.32 53.2 53.225 1500 53.225 down down correct
CLOU.US Global X Funds 20251212 0 23.17 23.25 22.88 22.98 152400 22.98 down down correct
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20251212 0 26.83 26.86 26.6 26.66 109559 24.7209 down up incorrect
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20251212 0 60.21 60.31 59.77 59.9372 25491 59.8699 down down correct
CTEC.US Global X Funds 20251212 0 58.13 58.13 55.39 55.4593 2544 55.1737 down down correct
CXSE.US WisdomTree Trust 20251212 0 41.5 41.5 40.99 41.07 9500 40.7416 down down correct
DALI.US First Trust Dorsey Wright DALI 1 ETF 20251212 0 28.834 28.834 28.784 28.784 300 28.784 down down correct
DAPP.US VanEck Vectors ETF Trust 20251212 0 19.61 20.09 18.54 18.62 232700 18.62 down down correct
DAX.US Global X DAX Germany ETF 20251212 0 45.43 45.5 45.0501 45.25 42685 45.1657 down down correct
DDI.US DoubleDown Interactive Co. Ltd. American Depository Shares 20251212 0 9.15 9.19 9.04 9.05 18546 9.05 down down correct
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20251212 0 42.36 42.36 41.59 41.672 7100 41.672 down down correct
DEMZ.US Democratic Large Cap Core ETF 20251212 0 43.19 43.19 42.65 42.67 7800 42.262 down down correct
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20251212 0 30.66 30.69 30.3 30.338 5900 30.2503 down down correct
DGRS.US WisdomTree Trust 20251212 0 51.73 51.75 51.23 51.3314 15973 51.0525 down down correct
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20251212 0 90.17 90.28 89.37 89.63 1163543 89.3222 down down correct
DMXF.US iShares ESG Advanced MSCI EAFE Index ETF 20251212 0 77.5 77.65 76.76 76.945 19500 74.4619 down down correct
DRIV.US Global X Funds 20251212 0 30.53 30.645 29.85 30.04 95261 29.8949 down down correct
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20251212 0 36.58 36.58 35.94 36.02 6300 36.02 down up incorrect
DVOL.US First Trust Exchange 20251212 0 35.12 35.16 35.07 35.12 17800 35.12
DVY.US iShares Trust 20251212 0 144.9 145.01 143.72 144.15 362220 142.5371 down up incorrect
DWAS.US Invesco DWA SmallCap Momentum ETF 20251212 0 101.13 101.13 99.5 99.51 15200 99.51 down up incorrect
DWAW.US AdvisorShares Trust 20251212 0 44.35 44.35 44.09 44.09 600 43.7554 down down correct
DWSH.US AdvisorShares Dorsey Wright Short ETF 20251212 0 6.71 6.735 6.6404 6.7346 15702 6.3325 up down incorrect
DWUS.US AdvisorShares Trust 20251212 0 54.43 54.43 53.96 53.96 900 53.9441 down up incorrect
DXJS.US WisdomTree Trust 20251212 0 46.4145 46.5 46.16 46.33 33733 46.0886 down down correct
EBIZ.US Global X Funds 20251212 0 33.07 33.12 32.9024 32.9309 5060 32.8624 down down correct
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20251212 0 25.4 25.41 25.13 25.22 24500 24.3616 down down correct
EEMA.US iShares MSCI Emerging Markets Asia ETF 20251212 0 93.57 93.775 92.2501 92.46 34703 91.25 down down correct
EFAS.US Global X MSCI SuperDividend EAFE ETF 20251212 0 19.14 19.14 18.949 18.995 5868 18.6947 down down correct
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20251212 0 96.26 96.375 96.18 96.26 8805818 95.0737
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20251212 0 66.77 67.53 66.32 67.115 6186 66.2705 up up correct
EMIF.US iShares Emerging Markets Infrastructure ETF 20251212 0 27.36 27.425 27.3 27.425 991 26.6063 up up correct
EMXC.US iShares MSCI Emerging Markets ex China ETF 20251212 0 72.37 72.46 71.325 71.47 2801117 70.1347 down down correct
EMXF.US iShares Trust 20251212 0 47.12 47.12 46.57 46.656 5100 45.5918 down down correct
ENZL.US iShares MSCI New Zealand ETF 20251212 0 45.65 46.01 45.65 45.71 2886 45.1355 up up correct
EQRR.US ProShares Equities for Rising Rates ETF 20251212 0 65.6301 65.651 65.3474 65.3474 397 65.1272 down down correct
ESGD.US iShares ESG Aware MSCI EAFE ETF 20251212 0 96.3 96.5 95.43 95.7 352631 93.9166 down down correct
ESGE.US iShares ESG Aware MSCI EM ETF 20251212 0 44.52 44.585 43.89 43.97 468026 43.2353 down up incorrect
ESGU.US iShares ESG Aware MSCI USA ETF 20251212 0 150.57 150.79 148.64 149.15 543846 148.6939 down up incorrect
ESMV.US iShares ESG MSCI USA Min Vol Factor ETF 20251212 0 28.992 28.992 28.992 28.992 100 28.867
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20251212 0 107.54 107.79 106.18 106.22 58201 104.9217 down down correct
EUFN.US iShares MSCI Europe Financials ETF 20251212 0 36.42 36.49 35.94 36.12 2980496 35.6098 down down correct
EWJV.US iShares Trust 20251212 0 41.5 41.6 41.195 41.42 82700 39.696 down up incorrect
EWZS.US iShares MSCI Brazil Small 20251212 0 13.86 13.87 13.61 13.715 96017 13.3394 down down correct
FAAR.US First Trust Exchange 20251212 0 29.96 29.96 29.82 29.85 21814 27.193 down down correct
FAB.US First Trust Exchange 20251212 0 91.26 91.26 90.144 90.374 1512 90.374 down down correct
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20251212 0 167.45 167.45 163.73 163.73 4900 163.73 down down correct
FALN.US iShares Fallen Angels USD Bond ETF 20251212 0 27.46 27.46 27.38 27.3852 704097 26.9452 down down correct
FCA.US First Trust Exchange 20251212 0 28.22 28.22 27.82 28.04 3100 28.04 down down correct
FCAL.US First Trust Exchange 20251212 0 49.18 49.18 48.97 49.1 27238 48.8231 down down correct
FCEF.US First Trust CEF Income Opportunity ETF 20251212 0 22.82 22.82 22.62 22.675 15826 22.4154 down down correct
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20251212 0 44.06 44.07 43.25 43.507 25086 43.4216 down down correct
FDIV.US First Trust Strategic Income ETF 20251212 0 27.6696 27.68 27.4916 27.5141 14072 27.3074 down down correct
FDNI.US First Trust Dow Jones International Internet ETF 20251212 0 34.43 34.49 33.92 34.24 8100 34.24 down down correct
FDT.US First Trust Exchange 20251212 0 79.54 79.69 78.44 78.74 40600 78.74 down down correct
FDTS.US First Trust Developed Markets ex 20251212 0 57.27 57.4 57.27 57.4 400 57.4 up up correct
FEM.US First Trust Emerging Markets AlphaDEX Fund 20251212 0 27.19 27.19 26.82 26.89 35800 26.89 down up incorrect
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20251212 0 29.68 29.69 29.4495 29.53 36393 29.2466 down up incorrect
FEMS.US First Trust Exchange 20251212 0 42.69 42.69 41.84 42.1 9500 42.1 down up incorrect
FEP.US First Trust Europe AlphaDEX Fund 20251212 0 52.79 52.92 52.32 52.48 18500 52.48 down up incorrect
FEUZ.US First Trust Exchange 20251212 0 60.06 60.271 60.06 60.271 1000 60.271 up up correct
FEX.US First Trust Large Cap Core AlphaDEX Fund 20251212 0 120.36 120.8 118.89 119.07 9600 119.07 down down correct
FGM.US First Trust Germany AlphaDEX Fund 20251212 0 61.98 61.98 61.37 61.52 2000 61.52 down up incorrect
FICS.US First Trust International Developed Cap Strength ETF 20251212 0 39.45 39.52 39.02 39.354 17000 39.354 down up incorrect
FID.US First Trust S&P International Dividend Aristocrats ETF 20251212 0 20.19 20.2 20.08 20.15 17200 20.15 down down correct
FINX.US Global X FinTech ETF 20251212 0 30.76 30.99 30.25 30.4728 58607 30.2999 down down correct
FIXD.US First Trust Exchange 20251212 0 44.12 44.23 44.12 44.1442 307948 43.8174 up up correct
FJP.US First Trust Japan AlphaDEX Fund 20251212 0 67.92 67.99 67.65 67.79 6000 67.79 down down correct
FKU.US First Trust United Kingdom AlphaDEX Fund 20251212 0 48.81 48.81 48.63 48.63 500 48.63 down down correct
FLN.US First Trust Latin America AlphaDEX Fund 20251212 0 22.56 22.9 22.56 22.65 19900 22.65 up up correct
FMB.US First Trust Managed Municipal ETF 20251212 0 50.96 50.9787 50.8301 50.9165 135075 50.612 down down correct
FMHI.US First Trust Exchange 20251212 0 47.72 47.7482 47.64 47.6905 99077 47.3463 down down correct
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20251212 0 57.07 57.07 56.54 56.6 4200 56.6 down down correct
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20251212 0 130.34 130.34 128.23 128.45 12800 128.45 down down correct
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20251212 0 95.03 95.03 92.82 93.05 7100 93.05 down down correct
FPA.US First Trust Asia Pacific Ex 20251212 0 37.86 37.86 37.2937 37.2937 2552 37.2937 down up incorrect
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20251212 0 31.05 31.05 31.05 31.05 100 31.05
FPXI.US First Trust International Equity Opportunities ETF 20251212 0 60.58 60.926 59.6 59.851 4200 59.851 down down correct
FSZ.US First Trust Switzerland AlphaDEX Fund 20251212 0 78.2 78.25 78.2 78.25 300 78.25 up up correct
FTA.US First Trust Large Cap Value AlphaDEX Fund 20251212 0 86.95 87.15 86.47 86.6 28100 86.6 down down correct
FTAG.US First Trust Exchange 20251212 0 26.35 26.35 26.33 26.33 1000 26.33 down down correct
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20251212 0 163.4 163.4 159.31 160.11 4600 160.11 down down correct
FTCS.US First Trust Capital Strength ETF 20251212 0 93.16 93.36 92.89 93.15 467900 93.15 down down correct
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20251212 0 27.11 27.11 26.725 26.81 992982 23.1202 down down correct
FTHI.US First Trust BuyWrite Income ETF 20251212 0 23.69 23.69 23.45 23.55 295087 23.2001 down down correct
FTRI.US First Trust Exchange 20251212 0 15.56 15.57 15.37 15.43 26600 15.43 down down correct
FTSL.US First Trust Senior Loan Fund 20251212 0 45.8 45.81 45.7626 45.81 198846 45.3299 up up correct
FTSM.US First Trust Enhanced Short Maturity ETF 20251212 0 59.995 60 59.98 59.99 2142269 59.3971 down down correct
FTXG.US First Trust Nasdaq Food & Beverage ETF 20251212 0 21.36 21.524 21.36 21.524 3500 21.524 up up correct
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20251212 0 32.38 32.534 32.38 32.534 600 32.534 up up correct
FTXL.US First Trust Nasdaq Semiconductor ETF 20251212 0 132.81 133.08 127.63 128.01 1867900 128.01 down down correct
FTXN.US First Trust Nasdaq Oil & Gas ETF 20251212 0 28.75 28.83 28.448 28.469 14700 28.469 down down correct
FTXO.US First Trust Nasdaq Bank ETF 20251212 0 38.14 38.14 37.737 37.897 15200 37.897 down down correct
FTXR.US First Trust Nasdaq Transportation ETF 20251212 0 39.28 39.28 39 39.045 3300 39.045 down down correct
FV.US First Trust Dorsey Wright Focus 5 ETF 20251212 0 63.42 63.59 62.3 62.61 199100 62.61 down down correct
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20251212 0 36.49 36.49 36.115 36.205 6300 36.205 down down correct
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20251212 0 100.1 100.1 98.12 98.34 48900 98.34 down down correct
FYT.US First Trust Small Cap Value AlphaDEX Fund 20251212 0 58.63 58.66 58.25 58.33 4200 58.33 down down correct
FYX.US First Trust Exchange 20251212 0 117.61 117.61 116.1 116.13 9000 116.13 down down correct
GLDI.US Credit Suisse X 20251212 0 176 176.99 175.585 175.978 4900 165.4123 down up incorrect
GNMA.US iShares GNMA Bond ETF 20251212 0 44.345 44.4499 44.2922 44.375 18832 43.9146 up down incorrect
GNOM.US Global X Genomics & Biotechnology ETF 20251212 0 47.35 47.35 46.62 46.8181 133339 46.225 down up incorrect
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20251212 0 155.75 155.75 151.66 152.5 359200 152.5 down down correct
GXTG.US Global X Funds 20251212 0 25.085 25.085 25.0714 25.0714 993 24.7919 down down correct
HERD.US Pacer Cash Cows Fund of Funds ETF 20251212 0 44.95 45.035 44.815 44.815 1700 43.6433 down down correct
HERO.US Global X Funds 20251212 0 30.59 30.59 30.17 30.25 43900 29.9155 down down correct
HLAL.US Wahed FTSE USA Shariah ETF 20251212 0 62.64 62.79 61.94 62.22 47800 62.1435 down up incorrect
HNDL.US Strategy Shares 20251212 0 22.14 22.14 21.969 21.98 99300 21.7245 down up incorrect
HYDR.US Global X Hydrogen ETF 20251212 0 37.02 37.02 35.561 35.813 10000 34.7997 down down correct
HYLS.US First Trust Tactical High Yield ETF 20251212 0 41.62 41.6999 41.53 41.59 108661 41.1323 down down correct
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20251212 0 47.15 47.22 47.15 47.161 6400 46.4595 up up correct
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20251212 0 22.48 22.5865 22.48 22.5148 32235 22.1949 up up correct
IBB.US iShares Biotechnology ETF 20251212 0 170.01 170.43 168.52 169.42 1621420 169.237 down down correct
IBBQ.US Invesco Nasdaq Biotechnology ETF 20251212 0 28.58 28.58 28.41 28.494 16200 28.4034 down down correct
IBTA.US iShares Trust 20251212 0 22.16 22.71 21.34 21.4 494387 21.4 down up incorrect
IBTF.US iShares Trust 20251212 0 23.31 23.32 23.3 23.3 1634499 23.3 down down correct
IBTG.US iShares Trust 20251212 0 22.91 22.91 22.9 22.9 398900 22.678 down down correct
IBTH.US iShares Trust 20251212 0 22.48 22.49 22.48 22.485 265700 22.2792 up down incorrect
IBTI.US iShares Trust 20251212 0 22.36 22.38 22.36 22.375 266500 22.1726 up down incorrect
IBTJ.US iShares Trust 20251212 0 21.94 21.95 21.93 21.935 223500 21.74 down up incorrect
IBTK.US iShares iBonds Dec 2030 Term Treasury ETF 20251212 0 19.84 19.85 19.835 19.845 130669 19.6692 up up correct
IBTL.US iShares iBonds Dec 2031 Term Treasury ETF 20251212 0 20.515 20.535 20.515 20.525 66800 20.3386 up up correct
ICLN.US iShares Global Clean Energy ETF 20251212 0 17.06 17.07 16.49 16.6 1957730 16.4716 down down correct
IEF.US iShares 7 20251212 0 96.19 96.2726 96.17 96.19 8348936 95.2916
IEI.US iShares 3 20251212 0 119.32 119.41 119.3023 119.36 3180694 118.299 up up correct
IEUS.US iShares MSCI Europe Small 20251212 0 68 68 67.585 67.695 4795 66.8845 down down correct
IFGL.US iShares International Developed Real Estate ETF 20251212 0 22.97 23.01 22.8942 22.94 7689 22.628 down down correct
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20251212 0 24.64 24.64 24.235 24.345 4600 24.345 down down correct
IGF.US iShares Trust 20251212 0 62.38 62.48 61.825 62.04 786660 61.0477 down up incorrect
IGIB.US iShares 5 20251212 0 53.89 53.9 53.81 53.83 2332872 53.2018 down up incorrect
IGOV.US iShares International Treasury Bond ETF 20251212 0 42.11 42.28 42.0666 42.15 174870 41.5634 up down incorrect
IGSB.US iShares 1 20251212 0 52.88 52.9075 52.87 52.87 1374720 52.2781 down down correct
IHYF.US Invesco High Yield Bond Factor ETF 20251212 0 22.645 22.6651 22.645 22.655 9757 22.2824 up up correct
IJT.US iShares S&P Small 20251212 0 147.47 147.9499 145.7 145.98 49131 145.5573 down down correct
IMCV.US iShares Morningstar Mid 20251212 0 84.04 84.15 83.21 83.32 22700 82.7814 down down correct
INDY.US iShares India 50 ETF 20251212 0 52.48 52.5552 52.2201 52.31 60172 48.3127 down down correct
INFR.US Legg Mason Global Infrastructure ETF 20251212 0 27.52 27.52 27.485 27.485 300 27.0102 down down correct
IPKW.US Invesco International BuyBack Achievers ETF 20251212 0 55.48 55.4947 54.9847 55.1682 31263 54.4386 down down correct
ISHG.US iShares 1 20251212 0 76.32 76.32 75.93 76.0587 18047 74.966 down down correct
ISTB.US iShares Core 1 20251212 0 48.74 48.75 48.72 48.75 315168 48.2457 up up correct
IUS.US Invesco RAFI Strategic US ETF 20251212 0 57.96 58.015 57.41 57.5191 42375 57.3067 down down correct
IUSB.US iShares Core Total USD Bond Market ETF 20251212 0 46.54 46.57 46.5 46.53 2406742 46.048 down down correct
IUSG.US iShares Core S&P U.S. Growth ETF 20251212 0 169.11 169.4 166.11 166.97 536586 166.7063 down down correct
IUSV.US iShares Core S&P U.S. Value ETF 20251212 0 103.91 104.115 103.19 103.43 1086316 102.8782 down down correct
IXUS.US iShares Core MSCI Total International Stock ETF 20251212 0 85.58 85.645 84.56 84.89 1760987 83.3248 down down correct
JKI.US iShares Morningstar Mid 20251212 0 84.04 84.145 83.21 83.3192 22744 82.7803 down down correct
JOET.US Virtus ETF Trust II 20251212 0 43.2 43.2 42.466 42.56 29000 42.2857 down down correct
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20251212 0 76.79 76.81 75.27 75.6633 13360 75.5366 down down correct
KBWB.US Invesco Exchange 20251212 0 85.7 85.87 84.585 84.92 1872038 84.4778 down down correct
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20251212 0 13.9 14.0301 13.85 13.87 292433 13.4372 down down correct
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20251212 0 125.07 126.4016 125.07 126.4016 19499 125.8022 up up correct
KBWR.US Invesco KBW Regional Banking ETF 20251212 0 63.855 64.1152 63.68 64.1152 2149 63.6681 up up correct
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20251212 0 15.57 15.66 15.56 15.62 125749 15.2589 up up correct
KRMA.US Global X Conscious Companies ETF 20251212 0 44.79 44.8 44.23 44.3019 7076 43.3456 down down correct
KROP.US Global X Funds 20251212 0 31.46 31.4605 31.31 31.415 854 30.7956 down down correct
LDEM.US iShares ESG MSCI EM Leaders ETF 20251212 0 59.39 59.39 58.72 58.72 800 57.4444 down down correct
LDSF.US First Trust Exchange 20251212 0 19.075 19.1 19.071 19.085 37000 18.9386 up up correct
LEGR.US First Trust Exchange 20251212 0 58.84 58.925 58.326 58.39 1900 58.39 down down correct
LMBS.US First Trust Low Duration Opportunities ETF 20251212 0 49.89 49.9899 49.825 49.86 338515 49.5234 down down correct
LRGE.US ClearBridge Large Cap Growth ESG ETF 20251212 0 82.49 82.6101 81.26 81.5168 30831 81.4152 down up incorrect
LVHD.US Legg Mason Low Volatility High Dividend ETF 20251212 0 40.33 40.47 40.33 40.4062 36864 39.9739 up down incorrect
MBB.US iShares Trust 20251212 0 94.98 95.0799 94.95 94.95 3058655 93.9682 down up incorrect
MCHI.US iShares MSCI China ETF 20251212 0 62.08 62.26 61.27 61.52 2339749 60.7772 down down correct
MDIV.US First Trust Multi 20251212 0 15.78 15.8783 15.78 15.8076 61757 15.6756 up up correct
MILN.US Global X Millennials Consumer ETF 20251212 0 47.763 47.81 47.3 47.35 9190 47.2508 down down correct
NFTY.US First Trust Exchange 20251212 0 57.45 57.45 56.82 56.98 12600 56.98 down down correct
NXTG.US First Trust Exchange 20251212 0 107.93 107.93 106.65 106.65 2200 106.65 down down correct
ONEQ.US Fidelity Nasdaq Composite Index ETF 20251212 0 92.5 92.79 90.91 91.36 263017 91.2118 down down correct
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20251212 0 13.76 13.76 13.605 13.63 5850292 13.1206 down down correct
PDP.US Invesco DWA Momentum ETF 20251212 0 120.96 120.96 116.69 117.46 12100 117.46 down down correct
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20251212 0 20.9 20.915 20.735 20.785 262016 20.5477 down down correct
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20251212 0 106.25 106.68 105.79 105.79 1700 105.79 down up incorrect
PFF.US iShares Preferred and Income Securities ETF 20251212 0 31.08 31.17 30.98 31.02 4305705 30.7507 down up incorrect
PFI.US Invesco DWA Financial Momentum ETF 20251212 0 59.07 59.07 58.47 58.6915 3481 58.5642 down up incorrect
PFM.US Invesco Dividend Achievers ETF 20251212 0 52.16 52.2001 51.8438 51.9694 18298 51.7834 down down correct
PGJ.US Invesco Golden Dragon China ETF 20251212 0 30.2444 30.33 29.79 29.8444 14946 29.6382 down down correct
PHO.US Invesco Water Resources ETF 20251212 0 72.25 72.44 71.46 71.6015 73625 71.5181 down up incorrect
PID.US Invesco International Dividend Achievers ETF 20251212 0 22.08 22.12 21.9875 22.0532 57908 21.9338 down up incorrect
PIE.US Invesco DWA Emerging Markets Momentum ETF 20251212 0 24.61 24.61 24.36 24.4302 15771 24.1892 down up incorrect
PIO.US Invesco Global Water ETF 20251212 0 44.69 44.8095 44.24 44.24 7761 44.2009 down down correct
PIZ.US Invesco DWA Developed Markets Momentum ETF 20251212 0 49.37 49.3773 48.5841 48.75 24176 48.5474 down down correct
PKW.US Invesco BuyBack Achievers ETF 20251212 0 136.88 136.88 135.64 135.94 30910 135.6652 down up incorrect
PNQI.US Invesco NASDAQ Internet ETF 20251212 0 54.53 54.69 54.02 54.24 33100 54.24 down down correct
PPH.US VanEck Vectors ETF Trust 20251212 0 100.48 101 100.1 100.79 306197 100.4899 up up correct
PRFZ.US Invesco FTSE RAFI US 1500 Small 20251212 0 47.82 47.8698 47.1401 47.21 89990 47.095 down down correct
PRN.US Invesco DWA Industrials Momentum ETF 20251212 0 179.16 179.27 175.3 176.06 30900 176.06 down down correct
PSC.US Principal Exchange 20251212 0 59.64 59.64 58.7201 59.1 105542 59.019 down down correct
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20251212 0 32.31 32.3999 32.18 32.2575 5118 32.115 down down correct
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20251212 0 108.3 108.3 108.2524 108.2524 147 107.9644 down down correct
PSCE.US Invesco S&P SmallCap Energy ETF 20251212 0 45.7 45.7 44.6722 44.6722 50000 44.3639 down down correct
PSCF.US Invesco S&P SmallCap Financials ETF 20251212 0 58.94 58.99 58.69 58.8294 2963 58.5356 down down correct
PSCH.US Invesco S&P SmallCap Health Care ETF 20251212 0 46.13 46.17 45.94 46.04 7500 46.04 down down correct
PSCI.US Invesco S&P SmallCap Industrials ETF 20251212 0 158.89 158.89 155.685 155.8002 2336 154.0121 down up incorrect
PSCM.US Invesco S&P SmallCap Materials ETF 20251212 0 86.26 86.26 84.4465 84.4465 241 84.159 down up incorrect
PSCT.US Invesco S&P SmallCap Information Technology ETF 20251212 0 60.69 60.69 58.84 58.84 8600 58.84 down up incorrect
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20251212 0 58.885 58.885 58.2601 58.2762 497 58.0415 down down correct
PSET.US Principal Exchange 20251212 0 76.71 76.71 76.3 76.4181 2549 76.282 down down correct
PSL.US Invesco Exchange 20251212 0 100.81 101.3651 100.81 101.3651 5934 101.1311 up up correct
PTF.US Invesco Exchange 20251212 0 82.12 82.13 77.71 77.85 32300 77.85 down down correct
PTH.US Invesco DWA Healthcare Momentum ETF 20251212 0 52.55 52.6799 52.16 52.3591 5217 50.8133 down down correct
PUI.US Invesco DWA Utilities Momentum ETF 20251212 0 45.04 45.04 44.3081 44.3081 5002 44.0545 down down correct
PXI.US Invesco DWA Energy Momentum ETF 20251212 0 47.66 47.66 46.666 46.6662 1911 46.4279 down down correct
PY.US Principal Exchange 20251212 0 53.45 53.45 52.967 53.0591 14214 52.777 down down correct
PYZ.US Invesco DWA Basic Materials Momentum ETF 20251212 0 113.52 113.52 110.9575 110.9575 2305 110.804 down down correct
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20251212 0 59.12 59.21 58.8 59.1 3800 59.1 down down correct
QAT.US iShares MSCI Qatar ETF 20251212 0 19.265 19.32 19.265 19.32 2200 19.0893 up up correct
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20251212 0 46.39 47 44.98 45.33 54500 45.33 down down correct
QCLR.US Global X NASDAQ 100® Collar 95 20251212 0 32.99 32.99 32.453 32.495 1100 28.358 down down correct
QQEW.US First Trust NASDAQ 20251212 0 144.61 145.11 142.95 143.14 58100 143.14 down down correct
QQJG.US Invesco ESG NASDAQ Next Gen 100 ETF 20251212 0 28.54 28.54 28.1606 28.1606 1825 24.7812 down down correct
QQMG.US Invesco ESG NASDAQ 100 ETF 20251212 0 42.84 42.926 42.2 42.225 18000 42.1803 down down correct
QQQ.US Invesco QQQ Trust Series 1 20251212 0 622.08 623.54 611.36 613.62 75158727 612.8303 down down correct
QQQA.US ProShares Trust 20251212 0 50.42 50.518 49.46 49.47 9600 49.4671 down down correct
QQQJ.US Invesco NASDAQ Next Gen 100 ETF 20251212 0 37.81 37.81 36.98 37.1394 220010 37.0739 down down correct
QQQM.US Invesco NASDAQ 100 ETF 20251212 0 256.13 256.71 251.7 252.57 7614624 252.2489 down down correct
QQXT.US First Trust NASDAQ 20251212 0 99.66 99.91 99.31 99.38 19700 99.38 down up incorrect
QRMI.US Global X NASDAQ 100® Risk Managed Income ETF 20251212 0 16.05 16.05 16 16.01 5100 15.533 down up incorrect
QTEC.US First Trust Exchange 20251212 0 239.77 239.77 233.59 234.09 169600 234.09 down down correct
QTR.US Global X NASDAQ 100 Tail Risk ETF 20251212 0 35.976 35.976 35.976 35.976 100 30.3996
QYLD.US Global X NASDAQ 100 Covered Call ETF 20251212 0 17.57 17.58 17.54 17.56 4040654 17.0385 down down correct
QYLG.US Global X Funds 20251212 0 30.18 30.19 29.866 29.98 69600 26.7829 down down correct
RDVY.US First Trust Rising Dividend Achievers ETF 20251212 0 70.55 70.62 69.75 69.97 1494800 69.97 down down correct
REIT.US ALPS Active REIT ETF 20251212 0 26.39 26.63 26.354 26.419 4900 26.2127 up up correct
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20251212 0 79.43 79.43 78.91 78.991 2400 78.991 down down correct
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20251212 0 78.61 78.61 77.921 77.921 2000 77.921 down down correct
RFEU.US First Trust RiverFront Dynamic Europe ETF 20251212 0 73.59 73.759 73.59 73.759 300 73.759 up up correct
RING.US iShares MSCI Global Gold Miners ETF 20251212 0 75.51 75.52 71.7 72.97 445836 72.5922 down down correct
RNEM.US First Trust Exchange 20251212 0 54.855 54.855 54.851 54.851 300 54.851 down down correct
RNMC.US First Trust Mid Cap US Equity Select ETF 20251212 0 36.2601 36.32 36.155 36.2016 3216 36.2016 down down correct
RNRG.US Global X Renewable Energy Producers ETF 20251212 0 33.57 33.58 33.5287 33.5287 2343 33.1534 down up incorrect
RNSC.US First Trust Small Cap US Equity Select ETF 20251212 0 31.1801 31.1801 31.1801 31.1801 0 31.1801
ROBT.US First Trust Exchange 20251212 0 54.01 54.02 52.735 52.974 41700 52.974 down up incorrect
RTH.US VanEck Vectors ETF Trust 20251212 0 256.79 256.79 255.21 255.5628 4403 253.1163 down down correct
SARK.US Tuttle Capital Short Innovation ETF 20251212 0 29.31 30.21 29.09 29.86 1115381 29.86 up up correct
SCZ.US iShares MSCI EAFE Small 20251212 0 78.14 78.29 77.55 77.82 1203955 76.3293 down down correct
SDG.US iShares MSCI Global Impact ETF 20251212 0 85.02 85.44 84.4919 84.4919 5026 83.6449 down down correct
SDVY.US First Trust Exchange 20251212 0 39.53 39.58 39.065 39.18 1009600 39.18 down down correct
SHV.US iShares Short Treasury Bond ETF 20251212 0 110.295 110.3 110.29 110.295 1883887 109.2956
SHY.US iShares Trust 20251212 0 82.86 82.89 82.85 82.87 4256368 82.146 up up correct
SKOR.US FlexShares Credit 20251212 0 49.09 49.12 49.07 49.089 26008 48.5257 down down correct
SKYU.US ProShares Ultra Cloud Computing 20251212 0 37.879 37.879 37.879 37.879 200 37.758
SKYY.US First Trust Exchange 20251212 0 134.2 134.2 131.16 131.66 231900 131.66 down down correct
SLQD.US iShares Trust 20251212 0 50.67 50.71 50.66 50.69 223206 50.1517 up up correct
SLVO.US Credit Suisse X 20251212 0 100.82 100.82 98.54 99.35 41700 84.2253 down down correct
SMH.US VanEck Vectors Semiconductor ETF 20251212 0 366.99 367.56 352.88 354.12 12705900 353.0215 down down correct
SNSR.US Global X Internet of Things ETF 20251212 0 38.72 38.72 37.84 37.9452 8582 37.7927 down down correct
SOCL.US Global X Funds 20251212 0 54.87 55.2 54.64 54.73 4727 54.6034 down down correct
SOXQ.US Invesco PHLX Semiconductor ETF 20251212 0 57.56 57.77 55.17 55.44 2108200 55.3782 down down correct
SOXX.US iShares Semiconductor ETF 20251212 0 310.8 311.6 297.96 299.48 13813600 299.0418 down up incorrect
SPC.US CrossingBridge Pre 20251212 0 21.3 21.83 21.3 21.55 14600 18.8753 up down incorrect
SPRX.US Spear Alpha ETF 20251212 0 41.14 41.345 38.33 38.59 207000 38.59 down up incorrect
SQLV.US Legg Mason ETF Investment Trust 20251212 0 44.75 44.75 44.4163 44.4163 835 44.2673 down down correct
SQQQ.US ProShares Trust 20251212 0 67.79 71.21 67.31 70.5 55697900 68.9215 up up correct
SRET.US Global X SuperDividend REIT ETF 20251212 0 21.5 21.6699 21.4875 21.6 53790 21.1703 up up correct
SUSB.US iShares ESG 1 20251212 0 25.23 25.24 25.22 25.24 288417 24.9576 up up correct
SUSC.US iShares ESG USD Corporate Bond ETF 20251212 0 23.39 23.395 23.345 23.365 126122 23.108 down down correct
SUSL.US iShares ESG MSCI USA Leaders ETF 20251212 0 121.987 121.987 120.29 120.643 8900 120.2888 down down correct
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20251212 0 99.57 99.83 97.23 97.51 77000 97.51 down down correct
TLT.US iShares 20+ Year Treasury Bond ETF 20251212 0 87.38 87.5 87.19 87.34 47030100 86.3827 down down correct
TQQQ.US ProShares UltraPro QQQ 20251212 0 55.11 55.52 52.23 52.82 138448500 52.7374 down down correct
TUR.US iShares Inc. 20251212 0 34.84 34.93 34.795 34.82 33159 34.4658 down down correct
UAE.US iShares MSCI UAE ETF 20251212 0 19.47 19.47 19.31 19.35 164100 19.1623 down down correct
UCRD.US VictoryShares ESG Corporate Bond ETF 20251212 0 21.604 21.615 21.59 21.615 1500 21.5261 up up correct
UCYB.US ProShares Ultra Nasdaq Cybersecurity 20251212 0 56.883 56.883 56.883 56.883 300 56.4924
UFO.US Procure ETF Trust II 20251212 0 39.49 39.5 38.1 38.527 202100 38.4379 down down correct
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20251212 0 51.78 51.825 51.722 51.75 1142843 51.1534 down down correct
USMC.US Principal U.S. Mega 20251212 0 68.76 68.77 67.92 68.3831 113951 68.2444 down down correct
USOI.US Credit Suisse X 20251212 0 47.9 47.91 47.528 47.721 54900 45.8558 down down correct
USXF.US iShares ESG Advanced MSCI USA ETF 20251212 0 58.47 58.52 57.33 57.381 28500 57.2023 down down correct
VCIT.US Vanguard Intermediate 20251212 0 83.79 83.8071 83.6618 83.69 11022740 82.7302 down down correct
VCLT.US Vanguard Long 20251212 0 76.65 76.65 75.78 75.89 4857504 74.8896 down down correct
VCSH.US Vanguard Scottsdale Funds 20251212 0 79.75 79.75 79.695 79.7 4886703 78.8386 down down correct
VGIT.US Vanguard Intermediate 20251212 0 59.92 59.96 59.91 59.93 2759065 59.3747 up up correct
VGLT.US Vanguard Scottsdale Funds 20251212 0 55.76 55.84 55.6701 55.76 2271842 55.1539
VGSH.US Vanguard Short 20251212 0 58.76 58.78 58.75 58.77 2305985 58.2278 up up correct
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20251212 0 91.54 91.73 90.9501 91.26 306690 90.7286 down down correct
VMBS.US Vanguard Mortgage 20251212 0 47 47.0199 46.95 46.98 1391120 46.5007 down down correct
VNQI.US Vanguard Global ex 20251212 0 47.47 47.59 47.25 47.46 786829 45.3063 down down correct
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20251212 0 311.94 312.515 308.135 309.1559 229413 308.2838 down down correct
VONG.US Vanguard Scottsdale Funds 20251212 0 122.7 123 120.73 121.3 6022874 121.1628 down up incorrect
VONV.US Vanguard Scottsdale Funds 20251212 0 93.64 93.69 92.735 92.95 715786 92.4561 down up incorrect
VPN.US Global X Funds 20251212 0 21.67 21.78 21.03 21.11 344317 20.9751 down down correct
VRIG.US Invesco Actively Managed Exchange 20251212 0 25.13 25.13 25.12 25.13 183080 24.8387
VSDA.US VictoryShares Dividend Accelerator ETF 20251212 0 53.53 53.53 53.3897 53.4623 15324 53.3702 down down correct
VSMV.US VictoryShares US Multi 20251212 0 55.7549 55.7549 55.38 55.4703 9182 55.4147 down down correct
VTC.US Vanguard Scottsdale Funds 20251212 0 77.86 77.86 77.5501 77.63 93148 76.7136 down down correct
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20251212 0 303.89 304.3102 300.4701 301.195 143992 300.3028 down down correct
VTIP.US Vanguard Malvern Funds 20251212 0 50.13 50.14 50.11 50.12 2375249 49.409 down down correct
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20251212 0 248.26 248.26 242.77 242.9987 14394 242.3268 down down correct
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20251212 0 104.3 104.4 102.49 102.65 2856853 102.2435 down down correct
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20251212 0 167.1473 167.1473 165.0676 165.1966 102342 164.3366 down down correct
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20251212 0 67.46 67.575 67.44 67.5 929333 66.535 up up correct
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20251212 0 76.2 76.25 75.305 75.61 6848805 74.2463 down up incorrect
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20251212 0 89.81 89.87 88.9843 89.37 1061436 88.4337 down up incorrect
WCBR.US WisdomTree Trust 20251212 0 29.36 29.36 28.944 28.962 19800 28.962 down up incorrect
WOOD.US iShares Global Timber & Forestry ETF 20251212 0 71.564 71.705 71.1 71.195 5273 70.1473 down up incorrect
XT.US iShares Exponential Technologies ETF 20251212 0 75.84 75.94 74.655 74.98 61876 69.6393 down up incorrect
YLCO.US Global X YieldCo & Renewable Energy Income ETF 20251212 0 33.57 33.58 33.5287 33.5287 2343 33.1534 down up incorrect
YLDE.US ClearBridge Dividend Strategy ESG ETF 20251212 0 54.8 54.81 54.42 54.48 9265 53.4204 down up incorrect

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