CollectAI
close-nasdaq_etfs
2026/01/09
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AADR.US | AdvisorShares Dorsey Wright ADR ETF | 20260109 | 0 | 89.12 | 90.06 | 89.12 | 89.64 | 4200 | 89.64 | up | up | correct |
| AAXJ.US | iShares MSCI All Country Asia ex Japan ETF | 20260109 | 0 | 97.4 | 97.66 | 96.89 | 97.61 | 636100 | 97.61 | up | up | correct |
| ACWI.US | iShares Trust | 20260109 | 0 | 144.09 | 144.97 | 143.87 | 144.75 | 2359000 | 144.75 | up | up | correct |
| ACWX.US | iShares MSCI ACWI ex U.S. ETF | 20260109 | 0 | 68.92 | 69.3 | 68.89 | 69.25 | 2860300 | 69.25 | up | down | incorrect |
| AGNG.US | Global X Aging Population ETF | 20260109 | 0 | 37.24 | 37.285 | 37.05 | 37.05 | 21300 | 37.05 | down | down | correct |
| AGZD.US | WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund | 20260109 | 0 | 22.56 | 22.56 | 22.5 | 22.5411 | 8356 | 22.4065 | down | down | correct |
| AIA.US | iShares Trust | 20260109 | 0 | 103.48 | 104.19 | 103.27 | 104.12 | 108100 | 104.12 | up | up | correct |
| AIQ.US | Global X Artificial Intelligence & Technology ETF | 20260109 | 0 | 52.24 | 52.696 | 51.93 | 52.58 | 2116500 | 52.58 | up | up | correct |
| AIRR.US | First Trust Exchange | 20260109 | 0 | 106.3 | 108.195 | 106.13 | 107.6 | 1374200 | 107.6 | up | up | correct |
| ALTY.US | Global X Funds | 20260109 | 0 | 12.05 | 12.12 | 12.05 | 12.0996 | 9846 | 11.9476 | up | down | incorrect |
| ANGL.US | VanEck Vectors ETF Trust | 20260109 | 0 | 29.56 | 29.58 | 29.55 | 29.57 | 622835 | 29.2715 | up | down | incorrect |
| AQWA.US | Global X Funds | 20260109 | 0 | 19.29 | 19.4 | 19.25 | 19.384 | 4700 | 19.384 | up | down | incorrect |
| BBH.US | VanEck Vectors Biotech ETF | 20260109 | 0 | 195.3 | 195.59 | 193.26 | 193.29 | 9200 | 193.29 | down | down | correct |
| BGRN.US | iShares Trust | 20260109 | 0 | 47.8905 | 48.0428 | 47.8905 | 48.02 | 21356 | 47.6837 | up | up | correct |
| BIB.US | ProShares Ultra Nasdaq Biotechnology | 20260109 | 0 | 83.99 | 84.34 | 82.55 | 82.62 | 8900 | 82.62 | down | down | correct |
| BIS.US | ProShares UltraShort Nasdaq Biotechnology | 20260109 | 0 | 9.02 | 9.07 | 9.02 | 9.07 | 1300 | 9.07 | up | up | correct |
| BJK.US | VanEck Vectors Gaming ETF | 20260109 | 0 | 40.06 | 40.21 | 40.06 | 40.21 | 2300 | 40.21 | up | up | correct |
| BKCH.US | Global X Blockchain ETF | 20260109 | 0 | 75.61 | 78.15 | 74.27 | 75.48 | 136600 | 75.48 | down | down | correct |
| BLCN.US | Siren ETF Trust | 20260109 | 0 | 24.9 | 24.95 | 24.638 | 24.89 | 9200 | 24.89 | down | down | correct |
| BND.US | Vanguard Bond Index Funds | 20260109 | 0 | 74.18 | 74.36 | 74.13 | 74.29 | 10536750 | 73.8199 | up | up | correct |
| BNDW.US | Vanguard Total World Bond ETF | 20260109 | 0 | 68.96 | 69.0384 | 68.915 | 69.01 | 168037 | 68.6411 | up | up | correct |
| BNDX.US | Vanguard Total International Bond Index Fund ETF Shares | 20260109 | 0 | 48.51 | 48.559 | 48.49 | 48.54 | 3845957 | 48.3296 | up | up | correct |
| BOTZ.US | Global X Robotics & Artificial Intelligence ETF | 20260109 | 0 | 38.19 | 38.42 | 38.03 | 38.23 | 1434200 | 38.23 | up | up | correct |
| BSCQ.US | Invesco BulletShares 2026 Corporate Bond ETF | 20260109 | 0 | 19.58 | 19.59 | 19.58 | 19.58 | 1025022 | 19.446 | |||
| BSCR.US | Invesco BulletShares 2027 Corporate Bond ETF | 20260109 | 0 | 19.75 | 19.75 | 19.74 | 19.74 | 1488370 | 19.6032 | down | down | correct |
| BSCS.US | Invesco BulletShares 2028 Corporate Bond ETF | 20260109 | 0 | 20.61 | 20.61 | 20.59 | 20.59 | 894802 | 20.4434 | down | down | correct |
| BSCT.US | Invesco BulletShares 2029 Corporate Bond ETF | 20260109 | 0 | 18.85 | 18.86 | 18.83 | 18.84 | 1074100 | 18.7039 | down | down | correct |
| BSCU.US | Invesco BulletShares 2030 Corporate Bond ETF | 20260109 | 0 | 16.92 | 16.93 | 16.904 | 16.92 | 943700 | 16.7964 | |||
| BSCV.US | Invesco BulletShares 2031 Corporate Bond ETF | 20260109 | 0 | 16.7 | 16.71 | 16.685 | 16.69 | 878300 | 16.5667 | down | down | correct |
| BSJQ.US | Invesco BulletShares 2026 High Yield Corporate Bond ETF | 20260109 | 0 | 23.35 | 23.36 | 23.34 | 23.34 | 290753 | 23.129 | down | down | correct |
| BSJR.US | Invesco BulletShares 2027 High Yield Corporate Bond ETF | 20260109 | 0 | 22.65 | 22.68 | 22.65 | 22.665 | 216100 | 22.4622 | up | up | correct |
| BSJS.US | Invesco BulletShares 2028 High Yield Corporate Bond ETF | 20260109 | 0 | 22.05 | 22.08 | 22.04 | 22.06 | 162100 | 21.8435 | up | up | correct |
| BSJT.US | Invesco BulletShares 2029 High Yield Corporate Bond ETF | 20260109 | 0 | 21.65 | 21.65 | 21.6 | 21.63 | 197300 | 21.4019 | down | down | correct |
| BSMQ.US | Invesco Exchange | 20260109 | 0 | 23.665 | 23.68 | 23.652 | 23.675 | 61700 | 23.5663 | up | up | correct |
| BSMR.US | Invesco Exchange | 20260109 | 0 | 23.75 | 23.76 | 23.73 | 23.74 | 67600 | 23.635 | down | down | correct |
| BSMS.US | Invesco Exchange | 20260109 | 0 | 23.57 | 23.58 | 23.55 | 23.565 | 45000 | 23.4588 | down | down | correct |
| BSMT.US | Invesco Exchange | 20260109 | 0 | 23.269 | 23.27 | 23.24 | 23.265 | 61200 | 23.1646 | down | down | correct |
| BSMU.US | Invesco BulletShares 2030 Municipal Bond ETF | 20260109 | 0 | 22.135 | 22.15 | 22.13 | 22.141 | 40700 | 22.0442 | up | up | correct |
| BSMV.US | Invesco BulletShares 2031 Municipal Bond ETF | 20260109 | 0 | 21.24 | 21.26 | 21.22 | 21.225 | 46100 | 21.1297 | down | down | correct |
| BUG.US | Global X Funds | 20260109 | 0 | 30.7 | 30.845 | 30.38 | 30.67 | 287400 | 30.67 | down | down | correct |
| CARZ.US | First Trust NASDAQ Global Auto Index Fund | 20260109 | 0 | 83.38 | 83.41 | 83.3 | 83.3 | 1100 | 83.3 | down | down | correct |
| CATH.US | Global X S&P 500 Catholic Values ETF | 20260109 | 0 | 83.4 | 83.88 | 83.34 | 83.771 | 22300 | 83.771 | up | up | correct |
| CDC.US | Victory Portfolios II | 20260109 | 0 | 67.12 | 67.3499 | 67.11 | 67.1981 | 20561 | 66.8421 | up | up | correct |
| CDL.US | Victory Portfolios II | 20260109 | 0 | 70.14 | 70.34 | 70.0459 | 70.1382 | 9490 | 69.7672 | down | down | correct |
| CEFA.US | Global X S&P Catholic Values Developed ex | 20260109 | 0 | 37.71 | 37.94 | 37.71 | 37.83 | 10567 | 37.83 | up | up | correct |
| CFA.US | VictoryShares US 500 Volatility Wtd ETF | 20260109 | 0 | 93.34 | 93.77 | 93.26 | 93.5249 | 6789 | 93.3267 | up | up | correct |
| CFO.US | Victory Portfolios II | 20260109 | 0 | 75.66 | 75.9142 | 75.6288 | 75.8044 | 15099 | 75.6436 | up | up | correct |
| CIBR.US | First Trust Exchange | 20260109 | 0 | 72.41 | 72.81 | 71.955 | 72.55 | 954300 | 72.55 | up | up | correct |
| CIL.US | Victory Portfolios II | 20260109 | 0 | 55.2 | 55.22 | 55.18 | 55.22 | 150400 | 55.22 | up | up | correct |
| CLOU.US | Global X Funds | 20260109 | 0 | 22.67 | 22.835 | 22.42 | 22.58 | 83100 | 22.58 | down | down | correct |
| COMT.US | iShares GSCI Commodity Dynamic Roll Strategy ETF | 20260109 | 0 | 25.48 | 25.605 | 25.39 | 25.4004 | 330630 | 25.4004 | down | down | correct |
| CSB.US | VictoryShares US Small Cap High Div Volatility Wtd ETF | 20260109 | 0 | 60.65 | 60.99 | 60.2801 | 60.5445 | 8604 | 60.1727 | down | down | correct |
| CTEC.US | Global X Funds | 20260109 | 0 | 57.17 | 57.471 | 57.17 | 57.471 | 3228 | 57.471 | up | up | correct |
| CXSE.US | WisdomTree Trust | 20260109 | 0 | 41.75 | 41.78 | 41.5 | 41.77 | 21500 | 41.77 | up | up | correct |
| DALI.US | First Trust Dorsey Wright DALI 1 ETF | 20260109 | 0 | 30.06 | 30.19 | 30.06 | 30.168 | 1700 | 30.168 | up | up | correct |
| DAPP.US | VanEck Vectors ETF Trust | 20260109 | 0 | 19.18 | 19.61 | 18.92 | 19.11 | 261000 | 19.11 | down | down | correct |
| DAX.US | Global X DAX Germany ETF | 20260109 | 0 | 46.76 | 46.79 | 46.46 | 46.77 | 45400 | 46.77 | up | up | correct |
| DDI.US | DoubleDown Interactive Co. Ltd. American Depository Shares | 20260109 | 0 | 8.85 | 9.04 | 8.85 | 9.01 | 76541 | 9.01 | up | up | correct |
| DDIV.US | First Trust Dorsey Wright Momentum & Dividend ETF | 20260109 | 0 | 42.87 | 42.91 | 42.7 | 42.769 | 5900 | 42.769 | down | down | correct |
| DEMZ.US | Democratic Large Cap Core ETF | 20260109 | 0 | 43.84 | 43.84 | 43.84 | 43.84 | 500 | 43.84 | |||
| DGRE.US | WisdomTree Emerging Markets Quality Dividend Growth Fund | 20260109 | 0 | 32.44 | 32.58 | 32.33 | 32.475 | 33400 | 32.475 | up | up | correct |
| DGRS.US | WisdomTree Trust | 20260109 | 0 | 51.88 | 52.04 | 51.43 | 51.95 | 18336 | 51.9143 | up | up | correct |
| DGRW.US | WisdomTree U.S. Quality Dividend Growth Fund | 20260109 | 0 | 90.77 | 91.4501 | 90.68 | 91.3 | 777474 | 91.2208 | up | up | correct |
| DMXF.US | iShares ESG Advanced MSCI EAFE Index ETF | 20260109 | 0 | 77.55 | 77.9 | 77.304 | 77.788 | 21500 | 77.788 | up | up | correct |
| DRIV.US | Global X Funds | 20260109 | 0 | 31.48 | 31.84 | 31.36 | 31.83 | 33900 | 31.83 | up | up | correct |
| DVLU.US | First Trust Dorsey Wright Momentum & Value ETF | 20260109 | 0 | 36.79 | 36.99 | 36.78 | 36.96 | 8100 | 36.96 | up | up | correct |
| DVOL.US | First Trust Exchange | 20260109 | 0 | 35.85 | 35.92 | 35.8 | 35.83 | 7000 | 35.83 | down | down | correct |
| DVY.US | iShares Trust | 20260109 | 0 | 145.32 | 146 | 145.16 | 145.63 | 446800 | 145.63 | up | up | correct |
| DWAS.US | Invesco DWA SmallCap Momentum ETF | 20260109 | 0 | 99.78 | 100.6 | 99.62 | 99.81 | 14800 | 99.81 | up | up | correct |
| DWAW.US | AdvisorShares Trust | 20260109 | 0 | 45.098 | 45.136 | 45.098 | 45.136 | 200 | 45.136 | up | up | correct |
| DWSH.US | AdvisorShares Dorsey Wright Short ETF | 20260109 | 0 | 6.16 | 6.19 | 6.045 | 6.045 | 23700 | 6.045 | down | down | correct |
| DWUS.US | AdvisorShares Trust | 20260109 | 0 | 55.405 | 55.465 | 55.405 | 55.465 | 100 | 55.465 | up | up | correct |
| DXJS.US | WisdomTree Trust | 20260109 | 0 | 49.2 | 49.82 | 49.2 | 49.5711 | 46802 | 49.5711 | up | up | correct |
| EBIZ.US | Global X Funds | 20260109 | 0 | 34 | 34.05 | 33.78 | 33.946 | 8100 | 33.946 | down | down | correct |
| ECOW.US | Pacer Emerging Markets Cash Cows 100 ETF | 20260109 | 0 | 25 | 25.12 | 25 | 25.08 | 19500 | 25.08 | up | up | correct |
| EEMA.US | iShares MSCI Emerging Markets Asia ETF | 20260109 | 0 | 97.77 | 98.13 | 97.36 | 98.04 | 33800 | 98.04 | up | up | correct |
| EFAS.US | Global X MSCI SuperDividend EAFE ETF | 20260109 | 0 | 19.42 | 19.6 | 19.42 | 19.57 | 17038 | 19.4119 | up | up | correct |
| EMB.US | iShares J.P. Morgan USD Emerging Markets Bond ETF | 20260109 | 0 | 96.19 | 96.36 | 96.085 | 96.36 | 6646408 | 95.5508 | up | down | incorrect |
| EMCB.US | WisdomTree Emerging Markets Corporate Bond Fund | 20260109 | 0 | 67.12 | 67.12 | 66.8587 | 67.03 | 4003 | 66.5079 | down | up | incorrect |
| EMIF.US | iShares Emerging Markets Infrastructure ETF | 20260109 | 0 | 27.02 | 27.2 | 27 | 27 | 4200 | 27 | down | up | incorrect |
| EMXC.US | iShares MSCI Emerging Markets ex China ETF | 20260109 | 0 | 75.69 | 76.125 | 75.59 | 76.11 | 1345800 | 76.11 | up | up | correct |
| EMXF.US | iShares Trust | 20260109 | 0 | 47.977 | 48.125 | 47.977 | 48.1 | 3600 | 48.1 | up | up | correct |
| ENZL.US | iShares MSCI New Zealand ETF | 20260109 | 0 | 45.9 | 45.98 | 45.84 | 45.98 | 3100 | 45.98 | up | up | correct |
| EQRR.US | ProShares Equities for Rising Rates ETF | 20260109 | 0 | 66.71 | 66.8 | 66.71 | 66.8 | 600 | 66.8 | up | up | correct |
| ESGD.US | iShares ESG Aware MSCI EAFE ETF | 20260109 | 0 | 97.52 | 98.03 | 97.51 | 97.94 | 171700 | 97.94 | up | up | correct |
| ESGE.US | iShares ESG Aware MSCI EM ETF | 20260109 | 0 | 45.88 | 46.11 | 45.74 | 46.09 | 518200 | 46.09 | up | up | correct |
| ESGU.US | iShares ESG Aware MSCI USA ETF | 20260109 | 0 | 150.81 | 151.696 | 150.48 | 151.44 | 474300 | 151.44 | up | down | incorrect |
| ESMV.US | iShares ESG MSCI USA Min Vol Factor ETF | 20260109 | 0 | 29.08 | 29.08 | 29.053 | 29.053 | 100 | 29.053 | down | up | incorrect |
| ESPO.US | VanEck Vectors Video Gaming and eSports ETF | 20260109 | 0 | 103.94 | 104.36 | 103.91 | 104.16 | 31600 | 104.16 | up | down | incorrect |
| EUFN.US | iShares MSCI Europe Financials ETF | 20260109 | 0 | 37.05 | 37.08 | 36.83 | 37.06 | 631100 | 37.06 | up | down | incorrect |
| EWJV.US | iShares Trust | 20260109 | 0 | 41.29 | 41.66 | 41.19 | 41.51 | 115100 | 41.51 | up | up | correct |
| EWZS.US | iShares MSCI Brazil Small | 20260109 | 0 | 13.49 | 13.61 | 13.47 | 13.51 | 50400 | 13.51 | up | up | correct |
| FAAR.US | First Trust Exchange | 20260109 | 0 | 27.7 | 27.8 | 27.635 | 27.692 | 19600 | 27.692 | down | down | correct |
| FAB.US | First Trust Exchange | 20260109 | 0 | 92.49 | 92.89 | 92.49 | 92.8634 | 1378 | 92.8634 | up | up | correct |
| FAD.US | First Trust Multi Cap Growth AlphaDEX Fund | 20260109 | 0 | 168.26 | 170.09 | 168.26 | 168.72 | 7600 | 168.72 | up | up | correct |
| FALN.US | iShares Fallen Angels USD Bond ETF | 20260109 | 0 | 27.48 | 27.5201 | 27.48 | 27.515 | 675402 | 27.2185 | up | up | correct |
| FCA.US | First Trust Exchange | 20260109 | 0 | 30.67 | 30.87 | 30.61 | 30.85 | 13200 | 30.85 | up | up | correct |
| FCAL.US | First Trust Exchange | 20260109 | 0 | 49.55 | 49.58 | 49.4601 | 49.58 | 16373 | 49.3004 | up | up | correct |
| FCEF.US | First Trust CEF Income Opportunity ETF | 20260109 | 0 | 23.22 | 23.26 | 23.17 | 23.245 | 14429 | 22.8419 | up | up | correct |
| FCVT.US | First Trust SSI Strategic Convertible Securities ETF | 20260109 | 0 | 44.68 | 44.91 | 44.6569 | 44.745 | 9845 | 44.6572 | up | up | correct |
| FDIV.US | First Trust Strategic Income ETF | 20260109 | 0 | 27.63 | 27.71 | 27.545 | 27.699 | 20500 | 27.699 | up | up | correct |
| FDNI.US | First Trust Dow Jones International Internet ETF | 20260109 | 0 | 34.84 | 34.87 | 34.72 | 34.85 | 2300 | 34.85 | up | up | correct |
| FDT.US | First Trust Exchange | 20260109 | 0 | 82.56 | 83.19 | 82.56 | 83.09 | 220400 | 83.09 | up | up | correct |
| FDTS.US | First Trust Developed Markets ex | 20260109 | 0 | 60.43 | 60.72 | 60.43 | 60.72 | 600 | 60.72 | up | up | correct |
| FEM.US | First Trust Emerging Markets AlphaDEX Fund | 20260109 | 0 | 28.48 | 28.76 | 28.48 | 28.66 | 91400 | 28.66 | up | up | correct |
| FEMB.US | First Trust Emerging Markets Local Currency Bond ETF | 20260109 | 0 | 29.95 | 29.95 | 29.8 | 29.91 | 62754 | 29.623 | down | down | correct |
| FEMS.US | First Trust Exchange | 20260109 | 0 | 43.99 | 44.32 | 43.91 | 44.18 | 11800 | 44.18 | up | up | correct |
| FEP.US | First Trust Europe AlphaDEX Fund | 20260109 | 0 | 55.1 | 55.25 | 55 | 55.2 | 40200 | 55.2 | up | up | correct |
| FEUZ.US | First Trust Exchange | 20260109 | 0 | 63.23 | 63.31 | 62.81 | 63.09 | 72700 | 63.09 | down | down | correct |
| FEX.US | First Trust Large Cap Core AlphaDEX Fund | 20260109 | 0 | 122.28 | 122.78 | 122.28 | 122.4 | 40800 | 122.4 | up | down | incorrect |
| FGM.US | First Trust Germany AlphaDEX Fund | 20260109 | 0 | 65.22 | 65.22 | 64.81 | 64.94 | 14600 | 64.94 | down | up | incorrect |
| FICS.US | First Trust International Developed Cap Strength ETF | 20260109 | 0 | 40.24 | 40.35 | 40.229 | 40.325 | 11700 | 40.325 | up | down | incorrect |
| FID.US | First Trust S&P International Dividend Aristocrats ETF | 20260109 | 0 | 20.7 | 20.77 | 20.7 | 20.74 | 10600 | 20.74 | up | down | incorrect |
| FINX.US | Global X FinTech ETF | 20260109 | 0 | 30.55 | 30.74 | 30.174 | 30.42 | 34500 | 30.42 | down | up | incorrect |
| FIXD.US | First Trust Exchange | 20260109 | 0 | 44.3 | 44.41 | 44.27 | 44.405 | 481585 | 44.0763 | up | up | correct |
| FJP.US | First Trust Japan AlphaDEX Fund | 20260109 | 0 | 69.87 | 70.47 | 69.87 | 70.31 | 13300 | 70.31 | up | up | correct |
| FKU.US | First Trust United Kingdom AlphaDEX Fund | 20260109 | 0 | 51.66 | 51.66 | 51.66 | 51.66 | 1100 | 51.66 | |||
| FLN.US | First Trust Latin America AlphaDEX Fund | 20260109 | 0 | 23.69 | 23.82 | 23.69 | 23.79 | 17000 | 23.79 | up | up | correct |
| FMB.US | First Trust Managed Municipal ETF | 20260109 | 0 | 51.44 | 51.44 | 51.375 | 51.4099 | 95535 | 51.1024 | down | down | correct |
| FMHI.US | First Trust Exchange | 20260109 | 0 | 48.21 | 48.21 | 48.1101 | 48.18 | 83802 | 47.8323 | down | down | correct |
| FNK.US | First Trust Mid Cap Value AlphaDEX Fund | 20260109 | 0 | 57.9 | 58.39 | 57.9 | 58.37 | 11600 | 58.37 | up | down | incorrect |
| FNX.US | First Trust Mid Cap Core AlphaDEX Fund | 20260109 | 0 | 132.64 | 133.07 | 131.69 | 132.76 | 27000 | 132.76 | up | down | incorrect |
| FNY.US | First Trust Mid Cap Growth AlphaDEX Fund | 20260109 | 0 | 96.16 | 96.58 | 95.98 | 96.3 | 29600 | 96.3 | up | down | incorrect |
| FPA.US | First Trust Asia Pacific Ex | 20260109 | 0 | 39.17 | 39.49 | 39.17 | 39.49 | 300 | 39.49 | up | down | incorrect |
| FPXE.US | First Trust IPOX Europe Equity Opportunities ETF | 20260109 | 0 | 31.94 | 31.94 | 31.94 | 31.94 | 100 | 31.94 | |||
| FPXI.US | First Trust International Equity Opportunities ETF | 20260109 | 0 | 62.27 | 62.309 | 62.15 | 62.281 | 2800 | 62.281 | up | up | correct |
| FSZ.US | First Trust Switzerland AlphaDEX Fund | 20260109 | 0 | 81.13 | 81.42 | 81.13 | 81.42 | 700 | 81.42 | up | up | correct |
| FTA.US | First Trust Large Cap Value AlphaDEX Fund | 20260109 | 0 | 88.95 | 89.19 | 88.68 | 88.84 | 39700 | 88.84 | down | down | correct |
| FTAG.US | First Trust Exchange | 20260109 | 0 | 27.16 | 27.26 | 27.02 | 27.05 | 4200 | 27.05 | down | down | correct |
| FTC.US | First Trust Large Cap Growth AlphaDEX Fund | 20260109 | 0 | 164.81 | 165.01 | 164.06 | 164.13 | 29100 | 164.13 | down | down | correct |
| FTCS.US | First Trust Capital Strength ETF | 20260109 | 0 | 94.56 | 95.17 | 94.56 | 94.87 | 584100 | 94.87 | up | up | correct |
| FTGC.US | First Trust Global Tactical Commodity Strategy Fund | 20260109 | 0 | 23.74 | 23.805 | 23.62 | 23.63 | 373300 | 23.63 | down | down | correct |
| FTHI.US | First Trust BuyWrite Income ETF | 20260109 | 0 | 23.98 | 23.98 | 23.875 | 23.95 | 1121250 | 23.5942 | down | down | correct |
| FTRI.US | First Trust Exchange | 20260109 | 0 | 16.48 | 16.56 | 16.45 | 16.54 | 25800 | 16.54 | up | up | correct |
| FTSL.US | First Trust Senior Loan Fund | 20260109 | 0 | 46.02 | 46.06 | 46.02 | 46.06 | 190711 | 45.5773 | up | up | correct |
| FTSM.US | First Trust Enhanced Short Maturity ETF | 20260109 | 0 | 59.97 | 59.99 | 59.97 | 59.98 | 759170 | 59.5854 | up | up | correct |
| FTXG.US | First Trust Nasdaq Food & Beverage ETF | 20260109 | 0 | 20.91 | 21.14 | 20.87 | 21.11 | 19600 | 21.11 | up | up | correct |
| FTXH.US | First Trust Nasdaq Pharmaceuticals ETF | 20260109 | 0 | 33.59 | 33.67 | 33.46 | 33.479 | 2100 | 33.479 | down | down | correct |
| FTXL.US | First Trust Nasdaq Semiconductor ETF | 20260109 | 0 | 141.46 | 145.58 | 141.46 | 145.14 | 157500 | 145.14 | up | up | correct |
| FTXN.US | First Trust Nasdaq Oil & Gas ETF | 20260109 | 0 | 28.971 | 29.01 | 28.75 | 28.763 | 10700 | 28.763 | down | down | correct |
| FTXO.US | First Trust Nasdaq Bank ETF | 20260109 | 0 | 39.52 | 39.6 | 39.13 | 39.153 | 166700 | 39.153 | down | down | correct |
| FTXR.US | First Trust Nasdaq Transportation ETF | 20260109 | 0 | 40.54 | 40.64 | 40.43 | 40.64 | 1500 | 40.64 | up | up | correct |
| FV.US | First Trust Dorsey Wright Focus 5 ETF | 20260109 | 0 | 65.48 | 66.38 | 65.47 | 66.261 | 161600 | 66.261 | up | up | correct |
| FVC.US | First Trust Dorsey Wright Dynamic Focus 5 ETF | 20260109 | 0 | 38.186 | 38.205 | 38.14 | 38.179 | 900 | 38.179 | down | down | correct |
| FYC.US | First Trust Small Cap Growth AlphaDEX Fund | 20260109 | 0 | 101.41 | 102.11 | 100.9 | 101.48 | 85200 | 101.48 | up | up | correct |
| FYT.US | First Trust Small Cap Value AlphaDEX Fund | 20260109 | 0 | 59.81 | 59.96 | 59.38 | 59.87 | 7400 | 59.87 | up | up | correct |
| FYX.US | First Trust Exchange | 20260109 | 0 | 119.3 | 120.14 | 118.3 | 119.61 | 29900 | 119.61 | up | up | correct |
| GLDI.US | Credit Suisse X | 20260109 | 0 | 176.5 | 177.418 | 176.5 | 177.418 | 9200 | 169.8697 | up | up | correct |
| GNMA.US | iShares GNMA Bond ETF | 20260109 | 0 | 44.7 | 44.7937 | 44.4604 | 44.743 | 26890 | 44.4363 | up | up | correct |
| GNOM.US | Global X Genomics & Biotechnology ETF | 20260109 | 0 | 47.9 | 48.3 | 47.355 | 47.3642 | 2810 | 47.3642 | down | down | correct |
| GRID.US | First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund | 20260109 | 0 | 155.27 | 156.16 | 154.82 | 156.05 | 431300 | 156.05 | up | up | correct |
| GXTG.US | Global X Funds | 20260109 | 0 | 25.4824 | 25.4824 | 25.4824 | 25.4824 | 0 | 25.4824 | |||
| HERD.US | Pacer Cash Cows Fund of Funds ETF | 20260109 | 0 | 44.42 | 44.79 | 44.42 | 44.705 | 1300 | 44.705 | up | up | correct |
| HERO.US | Global X Funds | 20260109 | 0 | 30.06 | 30.393 | 30.06 | 30.204 | 12300 | 30.204 | up | up | correct |
| HLAL.US | Wahed FTSE USA Shariah ETF | 20260109 | 0 | 62.63 | 63.11 | 62.63 | 63.028 | 37700 | 63.028 | up | up | correct |
| HNDL.US | Strategy Shares | 20260109 | 0 | 22.1 | 22.26 | 22.1 | 22.23 | 58500 | 21.8428 | up | up | correct |
| HYDR.US | Global X Hydrogen ETF | 20260109 | 0 | 35.6 | 36.12 | 35.435 | 35.983 | 11000 | 35.983 | up | up | correct |
| HYLS.US | First Trust Tactical High Yield ETF | 20260109 | 0 | 42.02 | 42.1399 | 41.46 | 42.01 | 266812 | 41.5477 | down | down | correct |
| HYXF.US | iShares ESG Advanced High Yield Corporate Bond ETF | 20260109 | 0 | 47.45 | 47.48 | 47.42 | 47.45 | 9700 | 46.9811 | |||
| HYZD.US | WisdomTree Interest Rate Hedged High Yield Bond Fund | 20260109 | 0 | 22.57 | 22.64 | 22.57 | 22.63 | 25475 | 22.4254 | up | up | correct |
| IBB.US | iShares Biotechnology ETF | 20260109 | 0 | 173.92 | 174.66 | 172.17 | 172.39 | 2504800 | 172.39 | down | down | correct |
| IBBQ.US | Invesco Nasdaq Biotechnology ETF | 20260109 | 0 | 29.17 | 29.34 | 28.911 | 28.98 | 56800 | 28.98 | down | down | correct |
| IBTA.US | iShares Trust | 20260109 | 0 | 21.85 | 22.288 | 21.69 | 21.77 | 225879 | 21.77 | down | down | correct |
| IBTG.US | iShares Trust | 20260109 | 0 | 22.89 | 22.9 | 22.89 | 22.895 | 973000 | 22.7488 | up | up | correct |
| IBTH.US | iShares Trust | 20260109 | 0 | 22.48 | 22.48 | 22.47 | 22.475 | 442600 | 22.3403 | down | down | correct |
| IBTI.US | iShares Trust | 20260109 | 0 | 22.36 | 22.38 | 22.35 | 22.36 | 791200 | 22.2277 | |||
| IBTJ.US | iShares Trust | 20260109 | 0 | 21.95 | 21.96 | 21.93 | 21.935 | 523800 | 21.8027 | down | down | correct |
| IBTK.US | iShares iBonds Dec 2030 Term Treasury ETF | 20260109 | 0 | 19.84 | 19.86 | 19.83 | 19.835 | 350143 | 19.7175 | down | down | correct |
| IBTL.US | iShares iBonds Dec 2031 Term Treasury ETF | 20260109 | 0 | 20.52 | 20.545 | 20.505 | 20.525 | 565000 | 20.401 | up | up | correct |
| ICLN.US | iShares Global Clean Energy ETF | 20260109 | 0 | 17.15 | 17.34 | 17.11 | 17.32 | 3840200 | 17.32 | up | up | correct |
| IEF.US | iShares 7 | 20260109 | 0 | 96.16 | 96.375 | 96.07 | 96.3 | 10277470 | 95.7099 | up | up | correct |
| IEI.US | iShares 3 | 20260109 | 0 | 119.36 | 119.45 | 119.27 | 119.33 | 1852754 | 118.6366 | down | down | correct |
| IEUS.US | iShares MSCI Europe Small | 20260109 | 0 | 70.17 | 70.32 | 70.13 | 70.32 | 1800 | 70.32 | up | up | correct |
| IFGL.US | iShares International Developed Real Estate ETF | 20260109 | 0 | 23.6 | 23.67 | 23.54 | 23.65 | 4200 | 23.65 | up | up | correct |
| IFV.US | First Trust Dorsey Wright International Focus 5 ETF | 20260109 | 0 | 25.8 | 25.84 | 25.67 | 25.75 | 126700 | 25.75 | down | down | correct |
| IGF.US | iShares Trust | 20260109 | 0 | 61.85 | 62.06 | 61.66 | 61.8 | 620100 | 61.8 | down | up | incorrect |
| IGIB.US | iShares 5 | 20260109 | 0 | 53.92 | 54.01 | 53.875 | 53.97 | 2286407 | 53.5497 | up | down | incorrect |
| IGOV.US | iShares International Treasury Bond ETF | 20260109 | 0 | 41.64 | 41.64 | 41.45 | 41.55 | 409100 | 41.55 | down | up | incorrect |
| IGSB.US | iShares 1 | 20260109 | 0 | 52.92 | 52.94 | 52.89 | 52.91 | 4469055 | 52.5175 | down | up | incorrect |
| IHYF.US | Invesco High Yield Bond Factor ETF | 20260109 | 0 | 22.71 | 22.76 | 22.71 | 22.7538 | 13460 | 22.5084 | up | down | incorrect |
| IJT.US | iShares S&P Small | 20260109 | 0 | 146.65 | 147.74 | 146.6 | 147.46 | 114800 | 147.46 | up | up | correct |
| IMCV.US | iShares Morningstar Mid | 20260109 | 0 | 85.08 | 85.24 | 84.76 | 84.99 | 38500 | 84.99 | down | down | correct |
| INDY.US | iShares India 50 ETF | 20260109 | 0 | 48.42 | 48.42 | 48.17 | 48.35 | 73000 | 48.35 | down | down | correct |
| INFR.US | Legg Mason Global Infrastructure ETF | 20260109 | 0 | 27.82 | 27.82 | 27.66 | 27.775 | 52300 | 27.775 | down | down | correct |
| IPKW.US | Invesco International BuyBack Achievers ETF | 20260109 | 0 | 56.2 | 56.57 | 56.07 | 56.241 | 52500 | 56.241 | up | up | correct |
| ISHG.US | iShares 1 | 20260109 | 0 | 75.26 | 75.26 | 74.69 | 74.775 | 34357 | 74.775 | down | up | incorrect |
| ISTB.US | iShares Core 1 | 20260109 | 0 | 48.8 | 48.8 | 48.7612 | 48.77 | 306274 | 48.4338 | down | up | incorrect |
| IUS.US | Invesco RAFI Strategic US ETF | 20260109 | 0 | 58.61 | 58.93 | 58.57 | 58.86 | 27300 | 58.86 | up | down | incorrect |
| IUSB.US | iShares Core Total USD Bond Market ETF | 20260109 | 0 | 46.61 | 46.72 | 46.59 | 46.67 | 3028672 | 46.3499 | up | down | incorrect |
| IUSG.US | iShares Core S&P U.S. Growth ETF | 20260109 | 0 | 169.12 | 170.5 | 168.82 | 170.12 | 410100 | 170.12 | up | up | correct |
| IUSV.US | iShares Core S&P U.S. Value ETF | 20260109 | 0 | 104.9 | 105.43 | 104.66 | 105.24 | 647900 | 105.24 | up | up | correct |
| IXUS.US | iShares Core MSCI Total International Stock ETF | 20260109 | 0 | 87 | 87.4 | 86.89 | 87.34 | 1487000 | 87.34 | up | up | correct |
| JKI.US | iShares Morningstar Mid | 20260109 | 0 | 85.08 | 85.2405 | 84.755 | 84.9877 | 38471 | 84.9877 | down | down | correct |
| JOET.US | Virtus ETF Trust II | 20260109 | 0 | 43.19 | 43.34 | 43.07 | 43.15 | 72800 | 43.15 | down | down | correct |
| JSML.US | Janus Henderson Small Cap Growth Alpha ETF | 20260109 | 0 | 76.71 | 77.1899 | 76.559 | 76.9034 | 8274 | 76.9034 | up | up | correct |
| KBWB.US | Invesco Exchange | 20260109 | 0 | 88.24 | 88.55 | 87.59 | 87.61 | 1458805 | 87.61 | down | down | correct |
| KBWD.US | Invesco KBW High Dividend Yield Financial ETF | 20260109 | 0 | 14.11 | 14.25 | 14.1 | 14.165 | 678191 | 13.8702 | up | up | correct |
| KBWP.US | Invesco KBW Property & Casualty Insurance ETF | 20260109 | 0 | 126.27 | 126.37 | 125.28 | 125.28 | 12200 | 125.28 | down | down | correct |
| KBWR.US | Invesco KBW Regional Banking ETF | 20260109 | 0 | 65.14 | 65.14 | 64.55 | 64.55 | 1400 | 64.55 | down | down | correct |
| KBWY.US | Invesco KBW Premium Yield Equity REIT ETF | 20260109 | 0 | 16 | 16.115 | 15.97 | 16.085 | 141681 | 15.8412 | up | up | correct |
| KRMA.US | Global X Conscious Companies ETF | 20260109 | 0 | 44.19 | 44.26 | 44.115 | 44.21 | 2000 | 44.21 | up | up | correct |
| KROP.US | Global X Funds | 20260109 | 0 | 31.51 | 31.995 | 31.51 | 31.8415 | 24468 | 31.8415 | up | up | correct |
| LDEM.US | iShares ESG MSCI EM Leaders ETF | 20260109 | 0 | 59.88 | 59.99 | 59.79 | 59.99 | 1400 | 59.99 | up | up | correct |
| LDSF.US | First Trust Exchange | 20260109 | 0 | 19.14 | 19.22 | 19.14 | 19.205 | 88800 | 19.0577 | up | up | correct |
| LEGR.US | First Trust Exchange | 20260109 | 0 | 61.05 | 61.191 | 60.682 | 61.115 | 3400 | 61.115 | up | up | correct |
| LMBS.US | First Trust Low Duration Opportunities ETF | 20260109 | 0 | 50.07 | 50.2199 | 49.9262 | 50.18 | 552502 | 49.8412 | up | up | correct |
| LRGE.US | ClearBridge Large Cap Growth ESG ETF | 20260109 | 0 | 83.05 | 83.66 | 82.94 | 83.545 | 43700 | 83.545 | up | up | correct |
| LVHD.US | Legg Mason Low Volatility High Dividend ETF | 20260109 | 0 | 40.38 | 40.55 | 40.38 | 40.42 | 43066 | 40.3404 | up | up | correct |
| MBB.US | iShares Trust | 20260109 | 0 | 95.7 | 95.915 | 95.529 | 95.8 | 7713109 | 95.142 | up | up | correct |
| MCHI.US | iShares MSCI China ETF | 20260109 | 0 | 62.2 | 62.3 | 61.81 | 62.22 | 1760500 | 62.22 | up | down | incorrect |
| MDIV.US | First Trust Multi | 20260109 | 0 | 15.9 | 15.98 | 15.9 | 15.963 | 48762 | 15.8297 | up | down | incorrect |
| MILN.US | Global X Millennials Consumer ETF | 20260109 | 0 | 48.32 | 49.09 | 47.77 | 48.38 | 7700 | 48.38 | up | down | incorrect |
| NFTY.US | First Trust Exchange | 20260109 | 0 | 57.78 | 57.81 | 57.59 | 57.76 | 7800 | 57.76 | down | down | correct |
| NXTG.US | First Trust Exchange | 20260109 | 0 | 109.64 | 110.18 | 109.45 | 110.08 | 11700 | 110.08 | up | up | correct |
| ONEQ.US | Fidelity Nasdaq Composite Index ETF | 20260109 | 0 | 92.48 | 93.2899 | 92.17 | 93.1 | 218316 | 93.1 | up | up | correct |
| PDBC.US | Invesco Optimum Yield Diversified Commodity Strategy No K | 20260109 | 0 | 13.61 | 13.67 | 13.56 | 13.56 | 2882400 | 13.56 | down | down | correct |
| PDP.US | Invesco DWA Momentum ETF | 20260109 | 0 | 120.23 | 121.87 | 120.23 | 121.63 | 7800 | 121.63 | up | down | incorrect |
| PEY.US | Invesco High Yield Equity Dividend Achievers ETF | 20260109 | 0 | 21.28 | 21.35 | 21.12 | 21.24 | 313394 | 21.0818 | down | up | incorrect |
| PEZ.US | Invesco DWA Consumer Cyclicals Momentum ETF | 20260109 | 0 | 109.82 | 110.43 | 109.82 | 109.89 | 1000 | 109.89 | up | down | incorrect |
| PFF.US | iShares Preferred and Income Securities ETF | 20260109 | 0 | 31.4 | 31.57 | 31.3949 | 31.57 | 2695015 | 31.3623 | up | down | incorrect |
| PFI.US | Invesco DWA Financial Momentum ETF | 20260109 | 0 | 59.84 | 60.06 | 59.56 | 59.56 | 1400 | 59.56 | down | down | correct |
| PFM.US | Invesco Dividend Achievers ETF | 20260109 | 0 | 52.39 | 52.73 | 52.39 | 52.65 | 50500 | 52.65 | up | up | correct |
| PGJ.US | Invesco Golden Dragon China ETF | 20260109 | 0 | 29.71 | 29.71 | 29.34 | 29.43 | 20000 | 29.43 | down | down | correct |
| PHO.US | Invesco Water Resources ETF | 20260109 | 0 | 72.54 | 73.16 | 72.42 | 72.95 | 75800 | 72.95 | up | up | correct |
| PID.US | Invesco International Dividend Achievers ETF | 20260109 | 0 | 22.16 | 22.26 | 22.16 | 22.21 | 92000 | 22.21 | up | up | correct |
| PIE.US | Invesco DWA Emerging Markets Momentum ETF | 20260109 | 0 | 24.73 | 24.99 | 24.69 | 24.88 | 6200 | 24.88 | up | up | correct |
| PIO.US | Invesco Global Water ETF | 20260109 | 0 | 45.66 | 46.02 | 45.66 | 45.97 | 6600 | 45.97 | up | up | correct |
| PIZ.US | Invesco DWA Developed Markets Momentum ETF | 20260109 | 0 | 50.2 | 50.66 | 50.2 | 50.58 | 165300 | 50.58 | up | up | correct |
| PKW.US | Invesco BuyBack Achievers ETF | 20260109 | 0 | 138.19 | 138.5 | 137.46 | 138.15 | 26600 | 138.15 | down | down | correct |
| PNQI.US | Invesco NASDAQ Internet ETF | 20260109 | 0 | 54.35 | 54.4 | 53.82 | 54.28 | 45200 | 54.28 | down | down | correct |
| PPH.US | VanEck Vectors ETF Trust | 20260109 | 0 | 106.1 | 106.74 | 105.2 | 105.23 | 229765 | 105.23 | down | down | correct |
| PRFZ.US | Invesco FTSE RAFI US 1500 Small | 20260109 | 0 | 48.11 | 48.45 | 47.84 | 48.26 | 141000 | 48.26 | up | up | correct |
| PRN.US | Invesco DWA Industrials Momentum ETF | 20260109 | 0 | 184.64 | 185.89 | 184.4 | 185.11 | 13300 | 185.11 | up | up | correct |
| PSC.US | Principal Exchange | 20260109 | 0 | 60.18 | 60.595 | 59.9 | 60.35 | 483716 | 60.35 | up | up | correct |
| PSCC.US | Invesco S&P SmallCap Consumer Staples ETF | 20260109 | 0 | 31.25 | 31.51 | 31.03 | 31.51 | 5000 | 31.51 | up | up | correct |
| PSCD.US | Invesco S&P SmallCap Consumer Discretionary ETF | 20260109 | 0 | 114.31 | 114.31 | 114.31 | 114.31 | 300 | 114.31 | |||
| PSCE.US | Invesco S&P SmallCap Energy ETF | 20260109 | 0 | 45.73 | 45.73 | 45.07 | 45.37 | 34000 | 45.37 | down | down | correct |
| PSCF.US | Invesco S&P SmallCap Financials ETF | 20260109 | 0 | 59.83 | 59.83 | 59.34 | 59.34 | 2800 | 59.34 | down | down | correct |
| PSCH.US | Invesco S&P SmallCap Health Care ETF | 20260109 | 0 | 45.4 | 45.57 | 45.07 | 45.28 | 8400 | 45.28 | down | down | correct |
| PSCI.US | Invesco S&P SmallCap Industrials ETF | 20260109 | 0 | 159.7 | 161.3 | 159.03 | 160.74 | 4900 | 160.74 | up | up | correct |
| PSCM.US | Invesco S&P SmallCap Materials ETF | 20260109 | 0 | 91.16 | 91.3047 | 91.05 | 91.3047 | 17317 | 91.3047 | up | up | correct |
| PSCT.US | Invesco S&P SmallCap Information Technology ETF | 20260109 | 0 | 58.95 | 59.82 | 58.63 | 59.77 | 23300 | 59.77 | up | up | correct |
| PSCU.US | Invesco S&P SmallCap Utilities & Communication Services ETF | 20260109 | 0 | 57.95 | 57.95 | 57.95 | 57.95 | 300 | 57.95 | |||
| PSET.US | Principal Exchange | 20260109 | 0 | 77.91 | 77.975 | 77.91 | 77.9542 | 884 | 77.9542 | up | up | correct |
| PSL.US | Invesco Exchange | 20260109 | 0 | 103.14 | 103.83 | 103.14 | 103.83 | 1600 | 103.83 | up | up | correct |
| PTF.US | Invesco Exchange | 20260109 | 0 | 80.28 | 81.63 | 80.28 | 81.44 | 18300 | 81.44 | up | up | correct |
| PTH.US | Invesco DWA Healthcare Momentum ETF | 20260109 | 0 | 50.23 | 50.36 | 49.57 | 49.58 | 41100 | 49.58 | down | down | correct |
| PUI.US | Invesco DWA Utilities Momentum ETF | 20260109 | 0 | 43.67 | 43.97 | 43.52 | 43.54 | 2800 | 43.54 | down | down | correct |
| PXI.US | Invesco DWA Energy Momentum ETF | 20260109 | 0 | 47.03 | 47.12 | 46.91 | 46.98 | 6500 | 46.98 | down | down | correct |
| PY.US | Principal Exchange | 20260109 | 0 | 53 | 53.18 | 52.97 | 53.0717 | 15432 | 53.0717 | up | up | correct |
| PYZ.US | Invesco DWA Basic Materials Momentum ETF | 20260109 | 0 | 120.28 | 120.88 | 120.16 | 120.88 | 2200 | 120.88 | up | up | correct |
| QABA.US | First Trust NASDAQ ABA Community Bank Index Fund | 20260109 | 0 | 59.2 | 59.2 | 58.27 | 58.38 | 5800 | 58.38 | down | down | correct |
| QAT.US | iShares MSCI Qatar ETF | 20260109 | 0 | 19.36 | 19.37 | 19.3 | 19.36 | 4900 | 19.36 | |||
| QCLN.US | First Trust NASDAQ Clean Edge Green Energy Index Fund | 20260109 | 0 | 48.12 | 48.6 | 47.7 | 48.46 | 118900 | 48.46 | up | up | correct |
| QCLR.US | Global X NASDAQ 100® Collar 95 | 20260109 | 0 | 28.59 | 28.81 | 28.48 | 28.765 | 7600 | 28.765 | up | up | correct |
| QQEW.US | First Trust NASDAQ | 20260109 | 0 | 143.91 | 144.45 | 143.17 | 144.22 | 46200 | 144.22 | up | up | correct |
| QQJG.US | Invesco ESG NASDAQ Next Gen 100 ETF | 20260109 | 0 | 28.485 | 28.5 | 28.4627 | 28.4627 | 1000 | 25.0779 | down | down | correct |
| QQMG.US | Invesco ESG NASDAQ 100 ETF | 20260109 | 0 | 42.78 | 43.21 | 42.78 | 43.166 | 20600 | 43.166 | up | up | correct |
| QQQ.US | Invesco QQQ Trust Series 1 | 20260109 | 0 | 621.41 | 627.89 | 619.06 | 626.65 | 49688700 | 626.65 | up | up | correct |
| QQQA.US | ProShares Trust | 20260109 | 0 | 52.18 | 52.614 | 52.18 | 52.608 | 2900 | 52.608 | up | up | correct |
| QQQJ.US | Invesco NASDAQ Next Gen 100 ETF | 20260109 | 0 | 38.73 | 38.92 | 38.6 | 38.74 | 154300 | 38.74 | up | up | correct |
| QQQM.US | Invesco NASDAQ 100 ETF | 20260109 | 0 | 255.83 | 258.52 | 254.9 | 258.01 | 8055016 | 258.01 | up | up | correct |
| QQXT.US | First Trust NASDAQ | 20260109 | 0 | 100.72 | 101.28 | 100.72 | 101.17 | 90500 | 101.17 | up | up | correct |
| QRMI.US | Global X NASDAQ 100® Risk Managed Income ETF | 20260109 | 0 | 16.12 | 16.18 | 16.12 | 16.155 | 4000 | 15.8326 | up | up | correct |
| QTEC.US | First Trust Exchange | 20260109 | 0 | 237.35 | 240.5 | 235.99 | 239.84 | 244700 | 239.84 | up | up | correct |
| QTR.US | Global X NASDAQ 100 Tail Risk ETF | 20260109 | 0 | 30.858 | 30.92 | 30.85 | 30.92 | 1400 | 30.92 | up | up | correct |
| QYLD.US | Global X NASDAQ 100 Covered Call ETF | 20260109 | 0 | 17.83 | 17.89 | 17.8101 | 17.89 | 4719884 | 17.5344 | up | up | correct |
| QYLG.US | Global X Funds | 20260109 | 0 | 27.58 | 27.75 | 27.5 | 27.725 | 45000 | 27.4185 | up | up | correct |
| RDVY.US | First Trust Rising Dividend Achievers ETF | 20260109 | 0 | 72.38 | 72.895 | 72.205 | 72.68 | 2290700 | 72.68 | up | up | correct |
| REIT.US | ALPS Active REIT ETF | 20260109 | 0 | 26.65 | 26.66 | 26.56 | 26.56 | 4100 | 26.56 | down | down | correct |
| RFDI.US | First Trust RiverFront Dynamic Developed International ETF | 20260109 | 0 | 81.85 | 82.21 | 81.85 | 82.135 | 5300 | 82.135 | up | up | correct |
| RFEM.US | First Trust RiverFront Dynamic Emerging Markets ETF | 20260109 | 0 | 81.24 | 81.53 | 81.24 | 81.53 | 1500 | 81.53 | up | up | correct |
| RFEU.US | First Trust RiverFront Dynamic Europe ETF | 20260109 | 0 | 76.2376 | 76.2376 | 76.2376 | 76.2376 | 100 | 76.2376 | |||
| RING.US | iShares MSCI Global Gold Miners ETF | 20260109 | 0 | 78.84 | 79.83 | 78.33 | 79.48 | 313000 | 79.48 | up | up | correct |
| RNEM.US | First Trust Exchange | 20260109 | 0 | 56.096 | 56.096 | 56.096 | 56.096 | 200 | 56.096 | |||
| RNMC.US | First Trust Mid Cap US Equity Select ETF | 20260109 | 0 | 36.97 | 37.02 | 36.79 | 36.8499 | 4086 | 36.8499 | down | up | incorrect |
| RNRG.US | Global X Renewable Energy Producers ETF | 20260109 | 0 | 34.4 | 34.4 | 34.2706 | 34.2706 | 822 | 34.2706 | down | up | incorrect |
| RNSC.US | First Trust Small Cap US Equity Select ETF | 20260109 | 0 | 31.641 | 31.6577 | 31.641 | 31.6577 | 337 | 31.6577 | up | down | incorrect |
| ROBT.US | First Trust Exchange | 20260109 | 0 | 55.25 | 55.495 | 54.85 | 55.31 | 66700 | 55.31 | up | down | incorrect |
| RTH.US | VanEck Vectors ETF Trust | 20260109 | 0 | 258.27 | 261.29 | 258.27 | 261.09 | 4000 | 261.09 | up | down | incorrect |
| SARK.US | Tuttle Capital Short Innovation ETF | 20260109 | 0 | 28.65 | 29.11 | 28.5 | 28.869 | 671042 | 28.869 | up | down | incorrect |
| SCZ.US | iShares MSCI EAFE Small | 20260109 | 0 | 80.03 | 80.38 | 79.92 | 80.28 | 777200 | 80.28 | up | up | correct |
| SDG.US | iShares MSCI Global Impact ETF | 20260109 | 0 | 84.76 | 85.01 | 84.76 | 84.995 | 6400 | 84.995 | up | up | correct |
| SDVY.US | First Trust Exchange | 20260109 | 0 | 40.06 | 40.299 | 39.83 | 40.13 | 1637000 | 40.13 | up | up | correct |
| SHV.US | iShares Short Treasury Bond ETF | 20260109 | 0 | 110.24 | 110.25 | 110.24 | 110.25 | 2455930 | 109.6055 | up | up | correct |
| SHY.US | iShares Trust | 20260109 | 0 | 82.87 | 82.87 | 82.8101 | 82.83 | 3409675 | 82.3592 | down | down | correct |
| SKOR.US | FlexShares Credit | 20260109 | 0 | 49.1 | 49.182 | 49.1 | 49.14 | 70145 | 48.772 | up | down | incorrect |
| SKYU.US | ProShares Ultra Cloud Computing | 20260109 | 0 | 36.081 | 36.081 | 36.081 | 36.081 | 100 | 36.081 | |||
| SKYY.US | First Trust Exchange | 20260109 | 0 | 129.03 | 129.39 | 127.58 | 128.95 | 112000 | 128.95 | down | up | incorrect |
| SLQD.US | iShares Trust | 20260109 | 0 | 50.72 | 50.74 | 50.7 | 50.715 | 215916 | 50.3586 | down | up | incorrect |
| SLVO.US | Credit Suisse X | 20260109 | 0 | 100.7 | 101.9 | 100.7 | 101.67 | 46100 | 88.5157 | up | down | incorrect |
| SMH.US | VanEck Vectors Semiconductor ETF | 20260109 | 0 | 382.28 | 390.88 | 380.08 | 389.22 | 6490800 | 389.22 | up | up | correct |
| SNSR.US | Global X Internet of Things ETF | 20260109 | 0 | 37.99 | 38.17 | 37.79 | 38.035 | 9300 | 38.035 | up | up | correct |
| SOCL.US | Global X Funds | 20260109 | 0 | 57.55 | 57.6 | 57.33 | 57.44 | 4000 | 57.44 | down | down | correct |
| SOXQ.US | Invesco PHLX Semiconductor ETF | 20260109 | 0 | 58.99 | 60.425 | 58.765 | 60.13 | 771200 | 60.13 | up | up | correct |
| SOXX.US | iShares Semiconductor ETF | 20260109 | 0 | 322.8 | 330.67 | 321.11 | 328.78 | 7323100 | 328.78 | up | up | correct |
| SPC.US | CrossingBridge Pre | 20260109 | 0 | 18.85 | 18.945 | 18.85 | 18.945 | 289 | 18.945 | up | up | correct |
| SPRX.US | Spear Alpha ETF | 20260109 | 0 | 39.65 | 40.92 | 39.62 | 40.624 | 263500 | 40.624 | up | up | correct |
| SQLV.US | Legg Mason ETF Investment Trust | 20260109 | 0 | 44.55 | 45.02 | 44.55 | 44.97 | 500 | 44.97 | up | up | correct |
| SQQQ.US | ProShares Trust | 20260109 | 0 | 66.38 | 67.12 | 64.27 | 64.67 | 42801200 | 64.67 | down | down | correct |
| SRET.US | Global X SuperDividend REIT ETF | 20260109 | 0 | 22.28 | 22.442 | 22.28 | 22.28 | 31234 | 21.9828 | |||
| SUSB.US | iShares ESG 1 | 20260109 | 0 | 25.24 | 25.25 | 25.23 | 25.23 | 78532 | 25.0441 | down | down | correct |
| SUSC.US | iShares ESG USD Corporate Bond ETF | 20260109 | 0 | 23.4 | 23.45 | 23.375 | 23.435 | 183865 | 23.2652 | up | up | correct |
| SUSL.US | iShares ESG MSCI USA Leaders ETF | 20260109 | 0 | 123.565 | 123.83 | 123.565 | 123.632 | 18600 | 123.632 | up | up | correct |
| TDIV.US | First Trust NASDAQ Technology Dividend Index Fund | 20260109 | 0 | 98.69 | 100.07 | 98.34 | 99.81 | 146000 | 99.81 | up | up | correct |
| TLT.US | iShares 20+ Year Treasury Bond ETF | 20260109 | 0 | 87.3 | 88 | 87.12 | 87.93 | 57348800 | 87.3046 | up | up | correct |
| TQQQ.US | ProShares UltraPro QQQ | 20260109 | 0 | 54.39 | 56.1 | 53.79 | 55.76 | 78706300 | 55.76 | up | up | correct |
| TUR.US | iShares Inc. | 20260109 | 0 | 36.86 | 37.19 | 36.86 | 37.16 | 111800 | 37.16 | up | up | correct |
| UAE.US | iShares MSCI UAE ETF | 20260109 | 0 | 19.52 | 19.54 | 19.37 | 19.43 | 217100 | 19.43 | down | down | correct |
| UCRD.US | VictoryShares ESG Corporate Bond ETF | 20260109 | 0 | 21.742 | 21.742 | 21.742 | 21.742 | 100 | 21.5968 | |||
| UCYB.US | ProShares Ultra Nasdaq Cybersecurity | 20260109 | 0 | 53.884 | 54.39 | 52.91 | 54.181 | 4700 | 54.181 | up | down | incorrect |
| UFO.US | Procure ETF Trust II | 20260109 | 0 | 43.2 | 44.24 | 42.71 | 43.88 | 588100 | 43.88 | up | down | incorrect |
| USIG.US | iShares Broad USD Investment Grade Corporate Bond ETF | 20260109 | 0 | 51.82 | 51.94 | 51.7803 | 51.92 | 2126378 | 51.5257 | up | down | incorrect |
| USMC.US | Principal U.S. Mega | 20260109 | 0 | 68.43 | 68.91 | 68.43 | 68.79 | 57485 | 68.79 | up | up | correct |
| USOI.US | Credit Suisse X | 20260109 | 0 | 48 | 48.75 | 48 | 48.168 | 586100 | 46.9098 | up | up | correct |
| USXF.US | iShares ESG Advanced MSCI USA ETF | 20260109 | 0 | 58.66 | 59.12 | 58.48 | 59.004 | 55000 | 59.004 | up | up | correct |
| VCIT.US | Vanguard Intermediate | 20260109 | 0 | 83.805 | 83.965 | 83.745 | 83.91 | 9693579 | 83.2812 | up | up | correct |
| VCLT.US | Vanguard Long | 20260109 | 0 | 76.04 | 76.52 | 75.92 | 76.44 | 6194033 | 75.7801 | up | up | correct |
| VCSH.US | Vanguard Scottsdale Funds | 20260109 | 0 | 79.79 | 79.8099 | 79.74 | 79.76 | 3859895 | 79.1961 | down | down | correct |
| VGIT.US | Vanguard Intermediate | 20260109 | 0 | 59.93 | 59.99 | 59.88 | 59.94 | 3800655 | 59.5768 | up | down | incorrect |
| VGLT.US | Vanguard Scottsdale Funds | 20260109 | 0 | 55.84 | 56.22 | 55.73 | 56.17 | 4674836 | 55.7724 | up | down | incorrect |
| VGSH.US | Vanguard Short | 20260109 | 0 | 58.75 | 58.77 | 58.72 | 58.74 | 3147855 | 58.3867 | down | up | incorrect |
| VIGI.US | Vanguard International Dividend Appreciation Index Fund ETF Shares | 20260109 | 0 | 93.22 | 93.61 | 93.21 | 93.45 | 321300 | 93.45 | up | down | incorrect |
| VMBS.US | Vanguard Mortgage | 20260109 | 0 | 47.32 | 47.395 | 47.2235 | 47.32 | 2630808 | 46.9967 | |||
| VNQI.US | Vanguard Global ex | 20260109 | 0 | 46.97 | 47.18 | 46.95 | 47.14 | 255600 | 47.14 | up | up | correct |
| VONE.US | Vanguard Russell 1000 Index Fund ETF Shares | 20260109 | 0 | 313.35 | 315.37 | 312.77 | 314.84 | 107600 | 314.84 | up | up | correct |
| VONG.US | Vanguard Scottsdale Funds | 20260109 | 0 | 121.89 | 122.77 | 121.45 | 122.53 | 2585700 | 122.53 | up | up | correct |
| VONV.US | Vanguard Scottsdale Funds | 20260109 | 0 | 95.15 | 95.6 | 95.04 | 95.47 | 422700 | 95.47 | up | up | correct |
| VPN.US | Global X Funds | 20260109 | 0 | 22.58 | 23.14 | 22.49 | 23.1 | 516879 | 23.1 | up | up | correct |
| VRIG.US | Invesco Actively Managed Exchange | 20260109 | 0 | 25.13 | 25.13 | 25.12 | 25.12 | 355565 | 24.9241 | down | down | correct |
| VSDA.US | VictoryShares Dividend Accelerator ETF | 20260109 | 0 | 54.0901 | 54.379 | 54.09 | 54.3211 | 13355 | 54.1315 | up | up | correct |
| VSMV.US | VictoryShares US Multi | 20260109 | 0 | 56.5 | 56.88 | 56.5 | 56.8359 | 3177 | 56.705 | up | up | correct |
| VTC.US | Vanguard Scottsdale Funds | 20260109 | 0 | 77.72 | 77.9286 | 77.67 | 77.88 | 88211 | 77.2691 | up | up | correct |
| VTHR.US | Vanguard Russell 3000 Index Fund ETF Shares | 20260109 | 0 | 305.64 | 307.17 | 305.54 | 306.77 | 44200 | 306.77 | up | up | correct |
| VTIP.US | Vanguard Malvern Funds | 20260109 | 0 | 49.51 | 49.53 | 49.49 | 49.5 | 2278177 | 49.5 | down | down | correct |
| VTWG.US | Vanguard Russell 2000 Growth Index Fund ETF Shares | 20260109 | 0 | 248.94 | 251.58 | 248.94 | 250.34 | 21800 | 250.34 | up | up | correct |
| VTWO.US | Vanguard Russell 2000 Index Fund ETF Shares | 20260109 | 0 | 104.9 | 105.71 | 104.32 | 105.17 | 4238800 | 105.17 | up | up | correct |
| VTWV.US | Vanguard Russell 2000 Value Index Fund ETF Shares | 20260109 | 0 | 168.17 | 169.27 | 167.35 | 168.54 | 18700 | 168.54 | up | up | correct |
| VWOB.US | Vanguard Emerging Markets Government Bond Index Fund ETF Shares | 20260109 | 0 | 67.35 | 67.48 | 67.3001 | 67.43 | 578197 | 66.7778 | up | up | correct |
| VXUS.US | Vanguard Total International Stock Index Fund ETF Shares | 20260109 | 0 | 77.5 | 77.89 | 77.44 | 77.83 | 7185400 | 77.83 | up | up | correct |
| VYMI.US | Vanguard International High Dividend Yield Index Fund ETF Shares | 20260109 | 0 | 91.11 | 91.4 | 91.01 | 91.33 | 1263100 | 91.33 | up | up | correct |
| WCBR.US | WisdomTree Trust | 20260109 | 0 | 28.09 | 28.17 | 27.737 | 27.841 | 15700 | 27.841 | down | up | incorrect |
| WOOD.US | iShares Global Timber & Forestry ETF | 20260109 | 0 | 73.94 | 75.64 | 73.94 | 75.61 | 8900 | 75.61 | up | up | correct |
| XT.US | iShares Exponential Technologies ETF | 20260109 | 0 | 71.88 | 72.332 | 71.88 | 72.193 | 56200 | 72.193 | up | up | correct |
| YLCO.US | Global X YieldCo & Renewable Energy Income ETF | 20260109 | 0 | 34.4 | 34.4 | 34.2706 | 34.2706 | 822 | 34.2706 | down | down | correct |
| YLDE.US | ClearBridge Dividend Strategy ESG ETF | 20260109 | 0 | 54.95 | 55.14 | 54.86 | 55.0931 | 11686 | 54.5499 | up | up | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.