CollectAI

close-nasdaq_etfs

2026/01/02

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20260102 0 87.21 87.67 86.43 87.67 900 87.67 up up correct
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20260102 0 95.22 96.07 95.22 96.03 507800 96.03 up up correct
ACWI.US iShares Trust 20260102 0 142.77 142.95 141.49 142.49 5218800 142.49 down down correct
ACWX.US iShares MSCI ACWI ex U.S. ETF 20260102 0 68.01 68.13 67.76 68.13 3505700 68.13 up up correct
AGNG.US Global X Aging Population ETF 20260102 0 36.09 36.09 35.88 36.051 11800 36.051 down down correct
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20260102 0 22.52 22.52 22.44 22.46 19285 22.3258 down down correct
AIA.US iShares Trust 20260102 0 100.64 101.78 100.64 101.68 137000 101.68 up up correct
AIQ.US Global X Artificial Intelligence & Technology ETF 20260102 0 51.8 52.05 51.115 51.43 1450700 51.43 down down correct
AIRR.US First Trust Exchange 20260102 0 99.02 101.563 98.64 101.52 1220000 101.52 up up correct
ALTY.US Global X Funds 20260102 0 11.93 12.01 11.93 11.9968 15661 11.846 up up correct
ANGL.US VanEck Vectors ETF Trust 20260102 0 29.39 29.41 29.34 29.4 1133577 29.1033 up up correct
AQWA.US Global X Funds 20260102 0 18.87 18.98 18.765 18.946 19300 18.946 up up correct
BBH.US VanEck Vectors Biotech ETF 20260102 0 188.88 190.23 188.88 190.23 14900 190.23 up up correct
BGRN.US iShares Trust 20260102 0 47.96 47.96 47.8601 47.899 18549 47.5636 down up incorrect
BIB.US ProShares Ultra Nasdaq Biotechnology 20260102 0 80 80.41 78.8 79.64 10100 79.64 down up incorrect
BIS.US ProShares UltraShort Nasdaq Biotechnology 20260102 0 9.54 9.59 9.49 9.49 3200 9.49 down down correct
BJK.US VanEck Vectors Gaming ETF 20260102 0 40.69 40.94 40.69 40.91 1600 40.91 up up correct
BKCH.US Global X Blockchain ETF 20260102 0 65.37 70.57 64.51 70.5 109200 70.5 up up correct
BLCN.US Siren ETF Trust 20260102 0 24.25 25.095 23.6 24.05 25800 24.05 down down correct
BND.US Vanguard Bond Index Funds 20260102 0 74.125 74.16 74.02 74.04 7453517 73.5715 down down correct
BNDW.US Vanguard Total World Bond ETF 20260102 0 68.77 68.8501 68.7016 68.725 160414 68.3576 down down correct
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20260102 0 48.34 48.36 48.29 48.31 3941761 48.1006 down down correct
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20260102 0 36.65 36.77 36.35 36.71 696100 36.71 up up correct
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20260102 0 19.57 19.58 19.57 19.575 2943607 19.441 up up correct
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20260102 0 19.745 19.75 19.74 19.745 1202654 19.6081
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20260102 0 20.61 20.61 20.59 20.61 1166041 20.4632
BSCT.US Invesco BulletShares 2029 Corporate Bond ETF 20260102 0 18.86 18.86 18.83 18.845 1227300 18.7088 down down correct
BSCU.US Invesco BulletShares 2030 Corporate Bond ETF 20260102 0 16.95 16.95 16.9 16.92 974700 16.7964 down down correct
BSCV.US Invesco BulletShares 2031 Corporate Bond ETF 20260102 0 16.7 16.71 16.68 16.695 673100 16.5716 down down correct
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20260102 0 23.34 23.345 23.32 23.325 840686 23.1142 down down correct
BSJR.US Invesco BulletShares 2027 High Yield Corporate Bond ETF 20260102 0 22.64 22.64 22.59 22.615 546500 22.4126 down down correct
BSJS.US Invesco BulletShares 2028 High Yield Corporate Bond ETF 20260102 0 22 22.003 21.97 22 193100 21.7841
BSJT.US Invesco BulletShares 2029 High Yield Corporate Bond ETF 20260102 0 21.52 21.62 21.466 21.54 101800 21.3129 up up correct
BSMQ.US Invesco Exchange 20260102 0 23.65 23.65 23.61 23.635 119300 23.5265 down down correct
BSMR.US Invesco Exchange 20260102 0 23.67 23.69 23.67 23.675 100600 23.5703 up up correct
BSMS.US Invesco Exchange 20260102 0 23.49 23.53 23.49 23.51 70500 23.4041 up up correct
BSMT.US Invesco Exchange 20260102 0 23.18 23.18 23.13 23.155 54900 23.0551 down down correct
BSMU.US Invesco BulletShares 2030 Municipal Bond ETF 20260102 0 22.04 22.05 22.02 22.045 61100 21.9486 up up correct
BSMV.US Invesco BulletShares 2031 Municipal Bond ETF 20260102 0 21.15 21.17 21.14 21.146 29400 21.0511 down down correct
BUG.US Global X Funds 20260102 0 30.642 30.68 29.535 29.75 533800 29.75 down down correct
CARZ.US First Trust NASDAQ Global Auto Index Fund 20260102 0 80 80.17 79.38 80.17 34300 80.17 up down incorrect
CATH.US Global X S&P 500 Catholic Values ETF 20260102 0 82.71 82.79 81.999 82.277 19700 82.277 down up incorrect
CDC.US Victory Portfolios II 20260102 0 65.93 66.61 65.52 66.326 16679 65.9468 up down incorrect
CDL.US Victory Portfolios II 20260102 0 68.7454 69.47 68.7454 69.253 11432 68.8489 up down incorrect
CEFA.US Global X S&P Catholic Values Developed ex 20260102 0 37.46 37.46 37.26 37.2653 709 37.2653 down up incorrect
CFA.US VictoryShares US 500 Volatility Wtd ETF 20260102 0 91.21 91.64 90.71 91.4096 6117 91.1831 up up correct
CFO.US Victory Portfolios II 20260102 0 74.03 74.34 73.71 74.202 6211 73.9342 up up correct
CIBR.US First Trust Exchange 20260102 0 71.97 71.998 70.23 70.68 1290100 70.68 down down correct
CIL.US Victory Portfolios II 20260102 0 54.28 54.441 54.28 54.441 4000 54.441 up up correct
CLOU.US Global X Funds 20260102 0 22.74 22.75 21.94 22.09 84900 22.09 down down correct
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20260102 0 24.85 24.915 24.75 24.8876 198471 24.8876 up up correct
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20260102 0 58.54 59.1247 58.17 59.0401 18103 58.6678 up up correct
CTEC.US Global X Funds 20260102 0 54.8682 56.0037 54.8682 56.0037 2617 56.0037 up down incorrect
CXSE.US WisdomTree Trust 20260102 0 41.21 41.53 41.21 41.48 23900 41.48 up down incorrect
DALI.US First Trust Dorsey Wright DALI 1 ETF 20260102 0 28.917 29.191 28.917 29.191 4100 29.191 up down incorrect
DAPP.US VanEck Vectors ETF Trust 20260102 0 16.89 17.86 16.71 17.8 565200 17.8 up down incorrect
DAX.US Global X DAX Germany ETF 20260102 0 45.86 45.91 45.53 45.79 32900 45.79 down up incorrect
DDI.US DoubleDown Interactive Co. Ltd. American Depository Shares 20260102 0 8.66 8.95 8.615 8.77 129127 8.77 up down incorrect
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20260102 0 41.676 42.18 41.676 42.132 6900 42.132 up up correct
DEMZ.US Democratic Large Cap Core ETF 20260102 0 42.91 42.91 42.52 42.699 4900 42.699 down down correct
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20260102 0 31.85 32.06 31.76 31.94 10800 31.94 up up correct
DGRS.US WisdomTree Trust 20260102 0 49.75 50.1224 49.36 49.9894 21982 49.955 up up correct
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20260102 0 89.77 89.82 89.35 89.74 1140778 89.6622 down up incorrect
DMXF.US iShares ESG Advanced MSCI EAFE Index ETF 20260102 0 76.165 76.165 75.815 76.04 12700 76.04 down up incorrect
DRIV.US Global X Funds 20260102 0 30.09 30.49 30.09 30.46 34600 30.46 up down incorrect
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20260102 0 36.03 36.25 36.02 36.19 2800 36.19 up up correct
DVOL.US First Trust Exchange 20260102 0 34.98 35.31 34.98 35.28 2800 35.28 up up correct
DVY.US iShares Trust 20260102 0 141.5 143.1 140.43 142.63 701700 142.63 up up correct
DWAS.US Invesco DWA SmallCap Momentum ETF 20260102 0 97.28 97.28 95.29 96.24 34300 96.24 down down correct
DWAW.US AdvisorShares Trust 20260102 0 44.499 44.52 44.335 44.431 5700 44.431 down down correct
DWSH.US AdvisorShares Dorsey Wright Short ETF 20260102 0 6.44 6.46 6.39 6.44 10700 6.44
DWUS.US AdvisorShares Trust 20260102 0 54.507 54.507 54.13 54.369 9200 54.369 down down correct
DXJS.US WisdomTree Trust 20260102 0 46.78 48 46.24 47.095 42117 47.095 up up correct
EBIZ.US Global X Funds 20260102 0 32.83 32.86 32.621 32.691 10500 32.691 down down correct
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20260102 0 24.63 24.78 24.57 24.639 22300 24.639 up up correct
EEMA.US iShares MSCI Emerging Markets Asia ETF 20260102 0 96.09 96.83 95.75 96.81 75200 96.81 up up correct
EFAS.US Global X MSCI SuperDividend EAFE ETF 20260102 0 19.503 19.615 19.503 19.615 13090 19.4565 up up correct
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20260102 0 96.5 96.5 96.205 96.3 9525820 95.4913 down down correct
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20260102 0 66.655 66.8699 66.58 66.785 2288 66.2648 up up correct
EMIF.US iShares Emerging Markets Infrastructure ETF 20260102 0 26.54 26.73 26.54 26.61 11800 26.61 up up correct
EMXC.US iShares MSCI Emerging Markets ex China ETF 20260102 0 74.06 74.435 73.93 74.42 1905600 74.42 up up correct
EMXF.US iShares Trust 20260102 0 47.27 47.367 47.22 47.353 8300 47.353 up up correct
ENZL.US iShares MSCI New Zealand ETF 20260102 0 45.54 45.6 45.3 45.47 26500 45.47 down down correct
EQRR.US ProShares Equities for Rising Rates ETF 20260102 0 64.88 65.189 64.86 65.189 900 65.189 up up correct
ESGD.US iShares ESG Aware MSCI EAFE ETF 20260102 0 96.09 96.2 95.64 96.1 264900 96.1 up up correct
ESGE.US iShares ESG Aware MSCI EM ETF 20260102 0 45.15 45.45 45.08 45.44 1149900 45.44 up up correct
ESGU.US iShares ESG Aware MSCI USA ETF 20260102 0 149.75 150.01 148.49 149.19 730800 149.19 down down correct
ESMV.US iShares ESG MSCI USA Min Vol Factor ETF 20260102 0 28.69 28.693 28.69 28.693 200 28.693 up up correct
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20260102 0 105.15 105.31 104.51 105.02 23600 105.02 down down correct
EUFN.US iShares MSCI Europe Financials ETF 20260102 0 37.43 37.56 37.3 37.53 2066200 37.53 up up correct
EWJV.US iShares Trust 20260102 0 40 40.1 39.72 39.9 115500 39.9 down up incorrect
EWZS.US iShares MSCI Brazil Small 20260102 0 13.09 13.09 12.96 13.01 66000 13.01 down up incorrect
FAAR.US First Trust Exchange 20260102 0 27.11 27.205 27.054 27.19 58600 27.19 up down incorrect
FAB.US First Trust Exchange 20260102 0 88.961 89.9112 88.961 89.9112 2293 89.9112 up down incorrect
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20260102 0 163.46 165.37 162.52 164.04 5300 164.04 up up correct
FALN.US iShares Fallen Angels USD Bond ETF 20260102 0 27.35 27.35 27.2925 27.33 1236384 27.0355 down down correct
FCA.US First Trust Exchange 20260102 0 30.15 30.15 29.1 29.49 10900 29.49 down down correct
FCAL.US First Trust Exchange 20260102 0 49.35 49.38 49.32 49.33 7506 49.0518 down down correct
FCEF.US First Trust CEF Income Opportunity ETF 20260102 0 22.97 23.01 22.94 22.9798 5524 22.5813 up up correct
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20260102 0 43.37 43.7896 43.37 43.7896 113494 43.7037 up up correct
FDIV.US First Trust Strategic Income ETF 20260102 0 27.1 27.12 26.95 27.091 2500 27.091 down down correct
FDNI.US First Trust Dow Jones International Internet ETF 20260102 0 34.42 35.03 34.42 34.92 15900 34.92 up up correct
FDT.US First Trust Exchange 20260102 0 80.13 80.42 79.75 80.42 109900 80.42 up up correct
FDTS.US First Trust Developed Markets ex 20260102 0 58.92 58.96 58.74 58.96 900 58.96 up up correct
FEM.US First Trust Emerging Markets AlphaDEX Fund 20260102 0 27.82 27.85 27.71 27.82 46400 27.82
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20260102 0 29.83 29.96 29.78 29.85 171792 29.5635 up up correct
FEMS.US First Trust Exchange 20260102 0 42.45 42.64 42.19 42.43 19300 42.43 down down correct
FEP.US First Trust Europe AlphaDEX Fund 20260102 0 54.34 54.48 54.13 54.39 28800 54.39 up up correct
FEUZ.US First Trust Exchange 20260102 0 61.874 62.199 61.874 62.199 1500 62.199 up up correct
FEX.US First Trust Large Cap Core AlphaDEX Fund 20260102 0 118.86 120.16 118.86 120.02 11900 120.02 up up correct
FGM.US First Trust Germany AlphaDEX Fund 20260102 0 62.81 63.7 62.81 63.48 8500 63.48 up up correct
FICS.US First Trust International Developed Cap Strength ETF 20260102 0 40.11 40.115 39.955 40.067 24800 40.067 down down correct
FID.US First Trust S&P International Dividend Aristocrats ETF 20260102 0 20.67 20.71 20.62 20.66 14100 20.66 down down correct
FINX.US Global X FinTech ETF 20260102 0 29.62 29.66 29.1 29.481 36200 29.481 down down correct
FIXD.US First Trust Exchange 20260102 0 44.33 44.3499 44.25 44.285 346031 43.9572 down down correct
FJP.US First Trust Japan AlphaDEX Fund 20260102 0 67.61 67.78 67.17 67.43 9300 67.43 down down correct
FKU.US First Trust United Kingdom AlphaDEX Fund 20260102 0 50.94 51.33 50.93 51.02 1700 51.02 up up correct
FLN.US First Trust Latin America AlphaDEX Fund 20260102 0 22.87 23.04 22.64 22.83 4700 22.83 down down correct
FMB.US First Trust Managed Municipal ETF 20260102 0 51.2 51.2 51.14 51.19 101940 50.8839 down down correct
FMHI.US First Trust Exchange 20260102 0 48.01 48.01 47.9101 47.99 152799 47.6437 down down correct
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20260102 0 55.87 56.36 55.43 56.18 10700 56.18 up up correct
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20260102 0 126.95 128.05 125.94 127.82 27600 127.82 up up correct
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20260102 0 92.02 92.96 91.5 92.89 12000 92.89 up up correct
FPA.US First Trust Asia Pacific Ex 20260102 0 37.8 38.08 37.79 38.08 900 38.08 up up correct
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20260102 0 31.59 31.63 31.57 31.63 400 31.63 up up correct
FPXI.US First Trust International Equity Opportunities ETF 20260102 0 60.098 60.28 59.76 60.28 5600 60.28 up up correct
FSZ.US First Trust Switzerland AlphaDEX Fund 20260102 0 80.59 80.63 80.59 80.63 300 80.63 up up correct
FTA.US First Trust Large Cap Value AlphaDEX Fund 20260102 0 86.35 87.19 85.83 86.91 27600 86.91 up up correct
FTAG.US First Trust Exchange 20260102 0 26.46 26.58 26.46 26.58 500 26.58 up up correct
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20260102 0 161.16 162.06 160.41 161.94 8200 161.94 up up correct
FTCS.US First Trust Capital Strength ETF 20260102 0 92.63 92.63 91.82 92.51 633800 92.51 down down correct
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20260102 0 23.26 23.27 23.121 23.23 1082800 23.23 down down correct
FTHI.US First Trust BuyWrite Income ETF 20260102 0 23.77 23.83 23.665 23.75 306250 23.3972 down down correct
FTRI.US First Trust Exchange 20260102 0 15.78 15.93 15.78 15.92 30400 15.92 up up correct
FTSL.US First Trust Senior Loan Fund 20260102 0 45.92 45.92 45.88 45.91 169442 45.4288 down up incorrect
FTSM.US First Trust Enhanced Short Maturity ETF 20260102 0 59.94 59.95 59.94 59.95 2323851 59.5556 up down incorrect
FTXG.US First Trust Nasdaq Food & Beverage ETF 20260102 0 20.96 21.05 20.8 20.932 8200 20.932 down up incorrect
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20260102 0 32.99 33.17 32.97 33.125 2300 33.125 up down incorrect
FTXL.US First Trust Nasdaq Semiconductor ETF 20260102 0 132.59 136.38 132.59 135.99 57500 135.99 up down incorrect
FTXN.US First Trust Nasdaq Oil & Gas ETF 20260102 0 27.89 28.535 27.82 28.53 6400 28.53 up up correct
FTXO.US First Trust Nasdaq Bank ETF 20260102 0 37.79 38.35 37.56 38.29 104900 38.29 up up correct
FTXR.US First Trust Nasdaq Transportation ETF 20260102 0 38.94 39.09 38.805 39.078 4400 39.078 up up correct
FV.US First Trust Dorsey Wright Focus 5 ETF 20260102 0 63.23 64.11 63.22 64.006 211100 64.006 up up correct
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20260102 0 36.5 37.039 36.5 37.01 7900 37.01 up up correct
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20260102 0 96.97 97.15 96.07 96.99 78200 96.99 up up correct
FYT.US First Trust Small Cap Value AlphaDEX Fund 20260102 0 56.75 57.31 56.75 57.08 2200 57.08 up up correct
FYX.US First Trust Exchange 20260102 0 113.89 114.31 112.98 114.11 45800 114.11 up up correct
GLDI.US Credit Suisse X 20260102 0 174.97 174.97 173.33 174.12 11100 166.712 down down correct
GNMA.US iShares GNMA Bond ETF 20260102 0 44.63 44.63 44.3703 44.38 15896 44.0758 down down correct
GNOM.US Global X Genomics & Biotechnology ETF 20260102 0 45.77 45.79 45.26 45.6656 15073 45.6656 down down correct
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20260102 0 154.77 155.92 154.44 155.82 538700 155.82 up up correct
GXTG.US Global X Funds 20260102 0 24.27 24.7871 24.27 24.7871 588 24.7871 up up correct
HERD.US Pacer Cash Cows Fund of Funds ETF 20260102 0 43.46 43.86 43.46 43.777 5500 43.777 up up correct
HERO.US Global X Funds 20260102 0 29.76 30.25 29.76 30.13 6500 30.13 up up correct
HLAL.US Wahed FTSE USA Shariah ETF 20260102 0 62.35 62.606 61.783 62.099 98300 62.099 down down correct
HNDL.US Strategy Shares 20260102 0 21.96 22.12 21.96 22.071 127500 21.6866 up up correct
HYDR.US Global X Hydrogen ETF 20260102 0 32.53 33.88 32.53 33.88 12200 33.88 up up correct
HYLS.US First Trust Tactical High Yield ETF 20260102 0 41.92 41.94 41.606 41.8629 229184 41.4022 down up incorrect
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20260102 0 47.21 47.29 47.18 47.24 8000 46.7732 up down incorrect
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20260102 0 22.52 22.6 22.5 22.565 35685 22.361 up down incorrect
IBB.US iShares Biotechnology ETF 20260102 0 169.65 169.77 167.47 169 1932800 169 down down correct
IBBQ.US Invesco Nasdaq Biotechnology ETF 20260102 0 28.55 28.55 28.23 28.377 72100 28.377 down down correct
IBTA.US iShares Trust 20260102 0 22.52 23.55 22.225 22.9 293754 22.9 up up correct
IBTG.US iShares Trust 20260102 0 22.89 22.89 22.88 22.885 469000 22.7388 down down correct
IBTH.US iShares Trust 20260102 0 22.48 22.48 22.47 22.475 342900 22.3403 down down correct
IBTI.US iShares Trust 20260102 0 22.38 22.38 22.36 22.375 398600 22.2426 down down correct
IBTJ.US iShares Trust 20260102 0 21.96 21.96 21.94 21.945 329500 21.8127 down down correct
IBTK.US iShares iBonds Dec 2030 Term Treasury ETF 20260102 0 19.86 19.86 19.83 19.835 258699 19.7175 down down correct
IBTL.US iShares iBonds Dec 2031 Term Treasury ETF 20260102 0 20.55 20.55 20.51 20.515 76500 20.3911 down down correct
ICLN.US iShares Global Clean Energy ETF 20260102 0 16.7 17.12 16.63 17.1 6497400 17.1 up up correct
IEF.US iShares 7 20260102 0 96.285 96.29 96.07 96.08 6611758 95.4912 down down correct
IEI.US iShares 3 20260102 0 119.43 119.435 119.2805 119.32 1201337 118.6267 down down correct
IEUS.US iShares MSCI Europe Small 20260102 0 68.87 69.02 68.73 68.9 6700 68.9 up up correct
IFGL.US iShares International Developed Real Estate ETF 20260102 0 23.2 23.2 23.08 23.12 6300 23.12 down down correct
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20260102 0 25.04 25.28 25.04 25.195 13900 25.195 up up correct
IGF.US iShares Trust 20260102 0 61.63 62.03 61.48 61.94 886500 61.94 up up correct
IGIB.US iShares 5 20260102 0 53.96 53.96 53.82 53.86 2061884 53.4406 down down correct
IGOV.US iShares International Treasury Bond ETF 20260102 0 41.63 41.74 41.53 41.6 155500 41.6 down down correct
IGSB.US iShares 1 20260102 0 52.89 52.92 52.87 52.89 2282148 52.4977
IHYF.US Invesco High Yield Bond Factor ETF 20260102 0 22.65 22.65 22.6295 22.6374 10384 22.3932 down down correct
IJT.US iShares S&P Small 20260102 0 141.79 142.84 141.08 142.66 128000 142.66 up up correct
IMCV.US iShares Morningstar Mid 20260102 0 82.56 83.21 81.97 82.97 29500 82.97 up down incorrect
INDY.US iShares India 50 ETF 20260102 0 49.54 49.54 49.3 49.48 120000 49.48 down up incorrect
INFR.US Legg Mason Global Infrastructure ETF 20260102 0 27.71 27.71 27.655 27.655 200 27.655 down up incorrect
IPKW.US Invesco International BuyBack Achievers ETF 20260102 0 56.13 56.31 55.93 56.214 139800 56.214 up down incorrect
ISHG.US iShares 1 20260102 0 75.24 75.31 75.046 75.09 37101 75.09 down down correct
ISTB.US iShares Core 1 20260102 0 48.77 48.78 48.74 48.76 383002 48.4239 down down correct
IUS.US Invesco RAFI Strategic US ETF 20260102 0 57.34 57.58 57.22 57.47 35200 57.47 up up correct
IUSB.US iShares Core Total USD Bond Market ETF 20260102 0 46.605 46.61 46.5101 46.53 2492495 46.2109 down down correct
IUSG.US iShares Core S&P U.S. Growth ETF 20260102 0 169.28 170.19 167.25 168.15 843600 168.15 down up incorrect
IUSV.US iShares Core S&P U.S. Value ETF 20260102 0 102.73 103.12 102.31 102.95 2038200 102.95 up down incorrect
IXUS.US iShares Core MSCI Total International Stock ETF 20260102 0 85.68 85.86 85.37 85.85 5156000 85.85 up down incorrect
JKI.US iShares Morningstar Mid 20260102 0 82.56 83.21 81.97 82.9651 29467 82.9651 up up correct
JOET.US Virtus ETF Trust II 20260102 0 42.25 42.27 41.95 42.22 22300 42.22 down down correct
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20260102 0 74.3 74.3 73.45 74.124 76725 74.124 down down correct
KBWB.US Invesco Exchange 20260102 0 84.48 85.885 83.92 85.76 1342812 85.76 up up correct
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20260102 0 13.7 13.92 13.62 13.8155 254096 13.528 up up correct
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20260102 0 127.7 127.7 124.93 125.15 22300 125.15 down down correct
KBWR.US Invesco KBW Regional Banking ETF 20260102 0 61.55 62.19 61.44 62.19 2900 62.19 up up correct
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20260102 0 15.49 15.65 15.29 15.57 173934 15.334 up up correct
KRMA.US Global X Conscious Companies ETF 20260102 0 43.66 43.66 43.33 43.502 3900 43.502 down down correct
KROP.US Global X Funds 20260102 0 30.55 30.7279 30.55 30.7279 506 30.7279 up up correct
LDEM.US iShares ESG MSCI EM Leaders ETF 20260102 0 59.44 59.44 59.176 59.385 700 59.385 down down correct
LDSF.US First Trust Exchange 20260102 0 19.1 19.208 19.1 19.151 105500 19.0041 up up correct
LEGR.US First Trust Exchange 20260102 0 60.377 60.377 60.03 60.31 2700 60.31 down down correct
LMBS.US First Trust Low Duration Opportunities ETF 20260102 0 50.04 50.04 49.94 49.95 607343 49.6128 down down correct
LRGE.US ClearBridge Large Cap Growth ESG ETF 20260102 0 83.09 83.09 81.975 82.107 21100 82.107 down down correct
LVHD.US Legg Mason Low Volatility High Dividend ETF 20260102 0 39.88 40.12 39.54 39.9518 56295 39.8731 up up correct
MBB.US iShares Trust 20260102 0 95.37 95.385 95.11 95.14 1837630 94.4865 down down correct
MCHI.US iShares MSCI China ETF 20260102 0 61.83 62.3 61.75 62.24 3187000 62.24 up up correct
MDIV.US First Trust Multi 20260102 0 15.75 15.85 15.655 15.775 51738 15.6433 up up correct
MILN.US Global X Millennials Consumer ETF 20260102 0 46.881 47.01 46.62 46.705 6600 46.705 down down correct
NFTY.US First Trust Exchange 20260102 0 58.75 58.8 58.51 58.69 41200 58.69 down down correct
NXTG.US First Trust Exchange 20260102 0 108.95 109.36 108.92 109.24 4800 109.24 up up correct
ONEQ.US Fidelity Nasdaq Composite Index ETF 20260102 0 92.1 92.75 90.87 91.36 379257 91.36 down down correct
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20260102 0 13.28 13.3 13.225 13.28 7285800 13.28
PDP.US Invesco DWA Momentum ETF 20260102 0 117.33 118.66 117.23 118.65 17000 118.65 up up correct
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20260102 0 20.45 20.62 20.255 20.54 317379 20.387 up up correct
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20260102 0 104.62 104.62 104.62 104.62 200 104.62
PFF.US iShares Preferred and Income Securities ETF 20260102 0 31.01 31.27 31 31.27 3938025 31.0643 up up correct
PFI.US Invesco DWA Financial Momentum ETF 20260102 0 57.74 58.52 57.65 58.36 2700 58.36 up up correct
PFM.US Invesco Dividend Achievers ETF 20260102 0 51.68 51.75 51.38 51.66 51000 51.66 down down correct
PGJ.US Invesco Golden Dragon China ETF 20260102 0 29.8 30.17 29.8 30.07 28300 30.07 up up correct
PHO.US Invesco Water Resources ETF 20260102 0 70.56 71 70.11 70.87 47800 70.87 up up correct
PID.US Invesco International Dividend Achievers ETF 20260102 0 22.11 22.18 21.97 22.09 39900 22.09 down down correct
PIE.US Invesco DWA Emerging Markets Momentum ETF 20260102 0 23.85 24.43 23.85 23.99 36400 23.99 up up correct
PIO.US Invesco Global Water ETF 20260102 0 44.31 44.48 44.23 44.48 2200 44.48 up up correct
PIZ.US Invesco DWA Developed Markets Momentum ETF 20260102 0 49.58 49.79 49.3 49.53 81500 49.53 down down correct
PKW.US Invesco BuyBack Achievers ETF 20260102 0 135.05 135.81 134.02 135.55 25300 135.55 up up correct
PNQI.US Invesco NASDAQ Internet ETF 20260102 0 54.25 54.25 53.22 53.4 26200 53.4 down down correct
PPH.US VanEck Vectors ETF Trust 20260102 0 103.4 103.72 102.435 103.72 312933 103.72 up up correct
PRFZ.US Invesco FTSE RAFI US 1500 Small 20260102 0 46.22 46.27 45.77 46.17 62800 46.17 down down correct
PRN.US Invesco DWA Industrials Momentum ETF 20260102 0 177.96 180.56 177.7 180.42 11100 180.42 up up correct
PSC.US Principal Exchange 20260102 0 58.38 58.38 57.56 58.04 59487 58.04 down down correct
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20260102 0 30.97 31.11 30.81 30.82 33100 30.82 down down correct
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20260102 0 106.09 106.09 106.09 106.09 300 106.09
PSCE.US Invesco S&P SmallCap Energy ETF 20260102 0 42.74 44.07 42.73 44 92200 44 up up correct
PSCF.US Invesco S&P SmallCap Financials ETF 20260102 0 57.79 57.88 57.04 57.67 900 57.67 down down correct
PSCH.US Invesco S&P SmallCap Health Care ETF 20260102 0 43.74 43.9 43.55 43.85 11500 43.85 up up correct
PSCI.US Invesco S&P SmallCap Industrials ETF 20260102 0 151.15 152.74 150.84 152.45 6000 152.45 up up correct
PSCM.US Invesco S&P SmallCap Materials ETF 20260102 0 85.25 85.2564 85.25 85.2564 271 85.2564 up up correct
PSCT.US Invesco S&P SmallCap Information Technology ETF 20260102 0 57.36 57.98 57.21 57.88 14000 57.88 up up correct
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20260102 0 57.7 57.7 57.34 57.34 400 57.34 down down correct
PSET.US Principal Exchange 20260102 0 76.41 76.41 75.925 76.1487 709 76.1487 down down correct
PSL.US Invesco Exchange 20260102 0 100.37 100.54 100.07 100.35 2000 100.35 down down correct
PTF.US Invesco Exchange 20260102 0 77.93 79.06 77.75 79.01 63100 79.01 up up correct
PTH.US Invesco DWA Healthcare Momentum ETF 20260102 0 49.96 49.96 48.69 49.24 43100 49.24 down up incorrect
PUI.US Invesco DWA Utilities Momentum ETF 20260102 0 44.13 44.3 44.09 44.18 4900 44.18 up down incorrect
PXI.US Invesco DWA Energy Momentum ETF 20260102 0 45.74 46.57 45.74 46.44 7800 46.44 up down incorrect
PY.US Principal Exchange 20260102 0 52.22 52.33 52.08 52.2751 7255 52.2751 up down incorrect
PYZ.US Invesco DWA Basic Materials Momentum ETF 20260102 0 111.13 112.81 111.13 112.81 1400 112.81 up up correct
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20260102 0 56.36 56.87 56.02 56.59 16700 56.59 up up correct
QAT.US iShares MSCI Qatar ETF 20260102 0 18.78 18.825 18.75 18.825 11700 18.825 up up correct
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20260102 0 45.22 46.58 45.22 46.48 268000 46.48 up down incorrect
QCLR.US Global X NASDAQ 100® Collar 95 20260102 0 28.4 28.8 28.352 28.352 600 28.352 down up incorrect
QQEW.US First Trust NASDAQ 20260102 0 143.41 143.41 140.86 141.34 28200 141.34 down up incorrect
QQJG.US Invesco ESG NASDAQ Next Gen 100 ETF 20260102 0 27.85 27.98 27.84 27.9789 1527 24.6516 up down incorrect
QQMG.US Invesco ESG NASDAQ 100 ETF 20260102 0 42.75 42.92 42.13 42.286 22400 42.286 down up incorrect
QQQ.US Invesco QQQ Trust Series 1 20260102 0 620.06 622.85 610.15 613.12 61859200 613.12 down down correct
QQQA.US ProShares Trust 20260102 0 50.84 50.87 50.1 50.314 2700 50.314 down down correct
QQQJ.US Invesco NASDAQ Next Gen 100 ETF 20260102 0 37.18 37.54 37.065 37.51 413800 37.51 up up correct
QQQM.US Invesco NASDAQ 100 ETF 20260102 0 255.295 256.4 251.22 252.44 4862420 252.44 down down correct
QQXT.US First Trust NASDAQ 20260102 0 99.16 99.25 98.82 98.97 25700 98.97 down down correct
QRMI.US Global X NASDAQ 100® Risk Managed Income ETF 20260102 0 16.03 16.1 15.99 16.001 8400 15.6817 down down correct
QTEC.US First Trust Exchange 20260102 0 233.34 234.41 230.26 231.74 330400 231.74 down down correct
QTR.US Global X NASDAQ 100 Tail Risk ETF 20260102 0 30.33 30.33 30.329 30.329 1600 30.329 down down correct
QYLD.US Global X NASDAQ 100 Covered Call ETF 20260102 0 17.75 17.78 17.62 17.68 10828500 17.3286 down down correct
QYLG.US Global X Funds 20260102 0 27.71 27.76 27.052 27.185 107500 26.8845 down down correct
RDVY.US First Trust Rising Dividend Achievers ETF 20260102 0 69.94 70.205 69.59 70.15 1152600 70.15 up up correct
REIT.US ALPS Active REIT ETF 20260102 0 26.23 26.36 26.06 26.298 12400 26.298 up up correct
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20260102 0 81.29 81.455 81.19 81.455 1500 81.455 up up correct
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20260102 0 80.35 80.518 80.23 80.518 11400 80.518 up up correct
RFEU.US First Trust RiverFront Dynamic Europe ETF 20260102 0 75.42 75.42 75.368 75.368 100 75.368 down down correct
RING.US iShares MSCI Global Gold Miners ETF 20260102 0 75 75 71.61 73.56 821800 73.56 down up incorrect
RNEM.US First Trust Exchange 20260102 0 55.88 55.88 55.75 55.821 700 55.821 down up incorrect
RNMC.US First Trust Mid Cap US Equity Select ETF 20260102 0 35.6 35.93 35.6 35.7551 74001 35.7551 up down incorrect
RNRG.US Global X Renewable Energy Producers ETF 20260102 0 33.58 33.8828 33.58 33.8828 5853 33.8828 up down incorrect
RNSC.US First Trust Small Cap US Equity Select ETF 20260102 0 30.58 30.58 30.4422 30.5179 1064 30.5179 down down correct
ROBT.US First Trust Exchange 20260102 0 52.6 52.6 51.98 52.461 53700 52.461 down down correct
RTH.US VanEck Vectors ETF Trust 20260102 0 250.18 250.18 248.33 249.37 4400 249.37 down down correct
SARK.US Tuttle Capital Short Innovation ETF 20260102 0 29.66 30.07 29.56 29.64 555181 29.64 down down correct
SCZ.US iShares MSCI EAFE Small 20260102 0 78.26 78.35 77.74 78.21 1981100 78.21 down up incorrect
SDG.US iShares MSCI Global Impact ETF 20260102 0 85.05 85.35 85.05 85.297 12600 85.297 up down incorrect
SDVY.US First Trust Exchange 20260102 0 38.5 38.785 38.19 38.72 2488500 38.72 up down incorrect
SHV.US iShares Short Treasury Bond ETF 20260102 0 110.17 110.18 110.17 110.17 2410957 109.526
SHY.US iShares Trust 20260102 0 82.87 82.87 82.84 82.86 3041729 82.389 down up incorrect
SKOR.US FlexShares Credit 20260102 0 49.16 49.16 49.08 49.1106 35741 48.7428 down down correct
SKYU.US ProShares Ultra Cloud Computing 20260102 0 35.65 35.65 35.434 35.434 400 35.434 down down correct
SKYY.US First Trust Exchange 20260102 0 130.89 131.13 127.12 127.77 200100 127.77 down down correct
SLQD.US iShares Trust 20260102 0 50.71 50.73 50.6914 50.71 309852 50.3536
SLVO.US Credit Suisse X 20260102 0 100.43 100.95 100.06 100.23 30200 87.262 down down correct
SMH.US VanEck Vectors Semiconductor ETF 20260102 0 368.95 376.34 368.84 373.3 8972400 373.3 up up correct
SNSR.US Global X Internet of Things ETF 20260102 0 37.36 37.63 37.3 37.453 11900 37.453 up up correct
SOCL.US Global X Funds 20260102 0 56.35 56.86 56.21 56.76 17200 56.76 up up correct
SOXQ.US Invesco PHLX Semiconductor ETF 20260102 0 57.19 58.38 57.07 57.99 823300 57.99 up up correct
SOXX.US iShares Semiconductor ETF 20260102 0 308.56 315.81 308.56 313.69 8491300 313.69 up up correct
SPC.US CrossingBridge Pre 20260102 0 18.58 18.945 18.46 18.93 14863 18.93 up up correct
SPRX.US Spear Alpha ETF 20260102 0 39.31 40.373 39.13 40.346 171600 40.346 up up correct
SQLV.US Legg Mason ETF Investment Trust 20260102 0 43.36 43.36 43.038 43.038 500 43.038 down down correct
SQQQ.US ProShares Trust 20260102 0 66.65 69.98 65.73 68.97 37902400 68.97 up up correct
SRET.US Global X SuperDividend REIT ETF 20260102 0 21.77 22.04 21.69 21.9595 41596 21.6666 up up correct
SUSB.US iShares ESG 1 20260102 0 25.23 25.24 25.22 25.23 92553 25.0441
SUSC.US iShares ESG USD Corporate Bond ETF 20260102 0 23.39 23.39 23.34 23.365 183909 23.1957 down down correct
SUSL.US iShares ESG MSCI USA Leaders ETF 20260102 0 121.94 121.94 120.94 121.375 10000 121.375 down down correct
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20260102 0 97.9 97.9 96.8 97.21 118300 97.21 down up incorrect
TLT.US iShares 20+ Year Treasury Bond ETF 20260102 0 87.4 87.41 87.02 87.03 40731300 86.411 down up incorrect
TQQQ.US ProShares UltraPro QQQ 20260102 0 54.17 54.88 51.61 52.35 107226600 52.35 down up incorrect
TUR.US iShares Inc. 20260102 0 34.77 34.96 34.77 34.92 336000 34.92 up up correct
UAE.US iShares MSCI UAE ETF 20260102 0 19.27 19.27 19.19 19.215 59000 19.215 down down correct
UCRD.US VictoryShares ESG Corporate Bond ETF 20260102 0 21.685 21.685 21.685 21.685 100 21.5212
UCYB.US ProShares Ultra Nasdaq Cybersecurity 20260102 0 50.842 51.371 50.842 51.371 1400 51.371 up up correct
UFO.US Procure ETF Trust II 20260102 0 39.19 40.32 38.52 40.32 357200 40.32 up up correct
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20260102 0 51.82 51.83 51.705 51.76 1736022 51.3669 down down correct
USMC.US Principal U.S. Mega 20260102 0 68.72 68.77 67.7665 68.07 82980 68.07 down down correct
USOI.US Credit Suisse X 20260102 0 47 47.42 46.842 47.254 363200 46.0196 up up correct
USXF.US iShares ESG Advanced MSCI USA ETF 20260102 0 58.15 58.319 57.815 58.046 49900 58.046 down down correct
VCIT.US Vanguard Intermediate 20260102 0 83.87 83.89 83.66 83.74 9360779 83.1125 down down correct
VCLT.US Vanguard Long 20260102 0 75.99 76 75.665 75.77 3987215 75.1159 down down correct
VCSH.US Vanguard Scottsdale Funds 20260102 0 79.79 79.7999 79.72 79.76 4118371 79.1961 down down correct
VGIT.US Vanguard Intermediate 20260102 0 59.98 59.98 59.88 59.91 2266278 59.547 down down correct
VGLT.US Vanguard Scottsdale Funds 20260102 0 55.87 55.89 55.6601 55.69 2467016 55.2958 down down correct
VGSH.US Vanguard Short 20260102 0 58.76 58.76 58.74 58.75 2236070 58.3966 down down correct
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20260102 0 91.93 91.96 91.335 91.79 293300 91.79 down down correct
VMBS.US Vanguard Mortgage 20260102 0 47.09 47.12 47.005 47.02 1686026 46.6987 down down correct
VNQI.US Vanguard Global ex 20260102 0 46.08 46.16 45.85 46.02 261600 46.02 down down correct
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20260102 0 310.54 311.18 308.26 309.84 161400 309.84 down down correct
VONG.US Vanguard Scottsdale Funds 20260102 0 122.74 123.15 120.77 121.44 2877000 121.44 down down correct
VONV.US Vanguard Scottsdale Funds 20260102 0 92.69 93.22 92.23 93.12 1193900 93.12 up up correct
VPN.US Global X Funds 20260102 0 21.6 21.99 21.56 21.95 756487 21.95 up up correct
VRIG.US Invesco Actively Managed Exchange 20260102 0 25.1 25.11 25.1 25.105 264707 24.9093 up up correct
VSDA.US VictoryShares Dividend Accelerator ETF 20260102 0 52.86 53.21 52.605 53.0408 19906 52.8145 up up correct
VSMV.US VictoryShares US Multi 20260102 0 55.58 55.58 55.305 55.4826 4717 55.331 down down correct
VTC.US Vanguard Scottsdale Funds 20260102 0 77.8 77.9035 77.5317 77.6 134780 76.9913 down down correct
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20260102 0 302.29 302.55 300.04 301.16 60900 301.16 down down correct
VTIP.US Vanguard Malvern Funds 20260102 0 49.45 49.47 49.44 49.45 2683031 49.45
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20260102 0 238.02 239.12 236.13 238.9 33200 238.9 up up correct
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20260102 0 100.09 100.66 99.37 100.54 4299000 100.54 up up correct
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20260102 0 160.6 161.55 159.64 161.11 13800 161.11 up up correct
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20260102 0 67.51 67.51 67.3801 67.45 528666 66.7976 down down correct
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20260102 0 76.35 76.55 76.14 76.54 9059000 76.54 up up correct
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20260102 0 90.8 90.91 90.5 90.91 1418700 90.91 up up correct
WCBR.US WisdomTree Trust 20260102 0 28.08 28.08 27.045 27.231 17800 27.231 down down correct
WOOD.US iShares Global Timber & Forestry ETF 20260102 0 72.44 72.99 72.22 72.86 5800 72.86 up down incorrect
XT.US iShares Exponential Technologies ETF 20260102 0 70.48 70.53 69.84 70.21 50600 70.21 down up incorrect
YLCO.US Global X YieldCo & Renewable Energy Income ETF 20260102 0 33.58 33.8828 33.58 33.8828 5853 33.8828 up up correct
YLDE.US ClearBridge Dividend Strategy ESG ETF 20260102 0 54.0001 54.43 54.0001 54.3278 8497 53.7922 up up correct

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