CollectAI

close-nasdaq_etfs

2026/01/05

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20260105 0 88.79 89.4 88.67 88.89 2100 88.89 up up correct
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20260105 0 96.66 97.23 96.39 97.22 878200 97.22 up up correct
ACWI.US iShares Trust 20260105 0 143.09 144.7 142.99 143.68 7924000 143.68 up up correct
ACWX.US iShares MSCI ACWI ex U.S. ETF 20260105 0 68.4 68.92 68.31 68.88 3601300 68.88 up up correct
AGNG.US Global X Aging Population ETF 20260105 0 36.16 36.16 35.7101 36.1322 11770 36.1322 down down correct
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20260105 0 22.52 22.5699 22.43 22.52 193010 22.3855
AIA.US iShares Trust 20260105 0 103.1 103.52 102.44 103.42 300100 103.42 up up correct
AIQ.US Global X Artificial Intelligence & Technology ETF 20260105 0 52.22 52.33 51.845 52.05 2440800 52.05 down down correct
AIRR.US First Trust Exchange 20260105 0 102.31 105.23 102.27 104.54 897377 104.54 up up correct
ALTY.US Global X Funds 20260105 0 12.05 12.05 11.97 12.0144 46510 11.8634 down down correct
ANGL.US VanEck Vectors ETF Trust 20260105 0 29.4 29.51 29.4 29.48 1049673 29.1825 up up correct
AQWA.US Global X Funds 20260105 0 18.95 19.099 18.915 19.013 8100 19.013 up up correct
BBH.US VanEck Vectors Biotech ETF 20260105 0 190.16 190.16 187.38 189.6225 22829 189.6225 down up incorrect
BGRN.US iShares Trust 20260105 0 47.95 47.9852 47.9101 47.9679 19174 47.632 up down incorrect
BIB.US ProShares Ultra Nasdaq Biotechnology 20260105 0 79.6 79.6 75.62 77.8596 23640 77.8596 down up incorrect
BIS.US ProShares UltraShort Nasdaq Biotechnology 20260105 0 9.49 9.91 9.49 9.7 17500 9.7 up up correct
BJK.US VanEck Vectors Gaming ETF 20260105 0 40.9 40.9 40.83 40.83 800 40.83 down down correct
BKCH.US Global X Blockchain ETF 20260105 0 73.42 77.31 73 76.58 354600 76.58 up up correct
BLCN.US Siren ETF Trust 20260105 0 24.65 25.25 24.3 24.61 16900 24.61 down down correct
BND.US Vanguard Bond Index Funds 20260105 0 74.11 74.21 74.08 74.18 11059140 73.7106 up up correct
BNDW.US Vanguard Total World Bond ETF 20260105 0 68.81 68.865 68.77 68.85 191998 68.4819 up up correct
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20260105 0 48.37 48.39 48.34 48.38 4775074 48.1703 up up correct
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20260105 0 37.05 37.666 36.99 37.61 1216700 37.61 up up correct
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20260105 0 19.57 19.58 19.57 19.58 2216342 19.446 up up correct
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20260105 0 19.75 19.7578 19.74 19.745 731909 19.6081 down down correct
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20260105 0 20.61 20.62 20.6 20.615 449442 20.4682 up up correct
BSCT.US Invesco BulletShares 2029 Corporate Bond ETF 20260105 0 18.86 18.87 18.85 18.865 840700 18.7287 up up correct
BSCU.US Invesco BulletShares 2030 Corporate Bond ETF 20260105 0 16.94 16.95 16.92 16.95 1777000 16.8262 up up correct
BSCV.US Invesco BulletShares 2031 Corporate Bond ETF 20260105 0 16.71 16.73 16.69 16.715 431900 16.5915 up up correct
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20260105 0 23.32 23.34 23.32 23.335 288612 23.1241 up down incorrect
BSJR.US Invesco BulletShares 2027 High Yield Corporate Bond ETF 20260105 0 22.64 22.67 22.615 22.655 420000 22.4523 up down incorrect
BSJS.US Invesco BulletShares 2028 High Yield Corporate Bond ETF 20260105 0 22.02 22.055 21.98 22.05 290900 21.8336 up down incorrect
BSJT.US Invesco BulletShares 2029 High Yield Corporate Bond ETF 20260105 0 21.6 21.62 21.51 21.61 335400 21.3821 up up correct
BSMQ.US Invesco Exchange 20260105 0 23.63 23.67 23.63 23.665 84200 23.5563 up up correct
BSMR.US Invesco Exchange 20260105 0 23.72 23.72 23.699 23.705 98200 23.6002 down down correct
BSMS.US Invesco Exchange 20260105 0 23.52 23.53 23.5 23.53 39300 23.424 up down incorrect
BSMT.US Invesco Exchange 20260105 0 23.16 23.19 23.13 23.19 44800 23.0899 up down incorrect
BSMU.US Invesco BulletShares 2030 Municipal Bond ETF 20260105 0 22.06 22.08 22.06 22.075 78400 21.9785 up down incorrect
BSMV.US Invesco BulletShares 2031 Municipal Bond ETF 20260105 0 21.17 21.18 21.15 21.155 27600 21.06 down up incorrect
BUG.US Global X Funds 20260105 0 29.85 30.49 29.8 30.07 372700 30.07 up down incorrect
CARZ.US First Trust NASDAQ Global Auto Index Fund 20260105 0 81.29 81.34 81.15 81.15 15100 81.15 down down correct
CATH.US Global X S&P 500 Catholic Values ETF 20260105 0 82.68 83.15 82.68 82.924 14100 82.924 up up correct
CDC.US Victory Portfolios II 20260105 0 66.48 66.56 66.07 66.4923 27104 66.1121 up up correct
CDL.US Victory Portfolios II 20260105 0 69.38 69.4586 68.96 69.4113 15410 69.0063 up up correct
CEFA.US Global X S&P Catholic Values Developed ex 20260105 0 37.6472 37.6472 37.6472 37.6472 300 37.6472
CFA.US VictoryShares US 500 Volatility Wtd ETF 20260105 0 91.54 92.475 91.54 92.3431 5396 92.1143 up up correct
CFO.US Victory Portfolios II 20260105 0 74.56 75.1001 74.56 74.9436 8819 74.6731 up up correct
CIBR.US First Trust Exchange 20260105 0 71.25 72.21 71.09 71.53 853400 71.53 up up correct
CIL.US Victory Portfolios II 20260105 0 54.83 54.8873 54.58 54.8873 9273 54.8873 up up correct
CLOU.US Global X Funds 20260105 0 22.15 22.53 22.12 22.37 63500 22.37 up up correct
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20260105 0 25.15 25.34 25.13 25.33 246912 25.33 up up correct
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20260105 0 59.05 59.6959 59.05 59.3593 12419 58.985 up up correct
CTEC.US Global X Funds 20260105 0 56.05 56.7316 56.05 56.7316 2740 56.7316 up up correct
CXSE.US WisdomTree Trust 20260105 0 41.46 41.9 41.32 41.9 25400 41.9 up up correct
DALI.US First Trust Dorsey Wright DALI 1 ETF 20260105 0 29.46 29.665 29.46 29.665 1800 29.665 up up correct
DAPP.US VanEck Vectors ETF Trust 20260105 0 18.5 19.37 18.37 19.25 1951000 19.25 up up correct
DAX.US Global X DAX Germany ETF 20260105 0 45.9 46.33 45.83 46.31 92600 46.31 up up correct
DDI.US DoubleDown Interactive Co. Ltd. American Depository Shares 20260105 0 8.85 9.1 8.85 9.01 106215 9.01 up up correct
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20260105 0 42.73 42.905 42.695 42.717 3900 42.717 down down correct
DEMZ.US Democratic Large Cap Core ETF 20260105 0 43.06 43.38 43.04 43.216 4800 43.216 up up correct
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20260105 0 32.37 32.46 32.197 32.382 12600 32.382 up up correct
DGRS.US WisdomTree Trust 20260105 0 50.11 51.1 50.11 50.6958 14811 50.6609 up up correct
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20260105 0 90.03 90.4071 90.03 90.24 804527 90.1617 up up correct
DMXF.US iShares ESG Advanced MSCI EAFE Index ETF 20260105 0 76.43 77.27 76.43 77.2261 12911 77.2261 up up correct
DRIV.US Global X Funds 20260105 0 30.73 30.88 30.7 30.8 41300 30.8 up up correct
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20260105 0 36.66 36.89 36.66 36.72 6000 36.72 up up correct
DVOL.US First Trust Exchange 20260105 0 35.7 35.84 35.7 35.73 2700 35.73 up up correct
DVY.US iShares Trust 20260105 0 142.81 143.79 142.54 143.6 1634600 143.6 up up correct
DWAS.US Invesco DWA SmallCap Momentum ETF 20260105 0 96.25 96.92 95.9 96.87 30900 96.87 up up correct
DWAW.US AdvisorShares Trust 20260105 0 44.83 45 44.83 44.915 11500 44.915 up up correct
DWSH.US AdvisorShares Dorsey Wright Short ETF 20260105 0 6.4 6.407 6.29 6.36 53600 6.36 down down correct
DWUS.US AdvisorShares Trust 20260105 0 54.91 54.91 54.858 54.858 100 54.858 down down correct
DXJS.US WisdomTree Trust 20260105 0 47.28 47.68 47.1412 47.6045 37108 47.6045 up up correct
EBIZ.US Global X Funds 20260105 0 32.73 33.55 32.73 33.442 39500 33.442 up up correct
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20260105 0 24.61 24.78 24.57 24.7322 99067 24.7322 up up correct
EEMA.US iShares MSCI Emerging Markets Asia ETF 20260105 0 97.55 97.88 97.13 97.81 107600 97.81 up up correct
EFAS.US Global X MSCI SuperDividend EAFE ETF 20260105 0 19.43 19.65 19.4001 19.635 37607 19.4763 up up correct
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20260105 0 96.45 96.465 96.28 96.45 6030243 95.64
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20260105 0 66.8 67.185 66.7904 67.015 17367 66.493 up down incorrect
EMIF.US iShares Emerging Markets Infrastructure ETF 20260105 0 26.93 27.14 26.89 27.04 6900 27.04 up down incorrect
EMXC.US iShares MSCI Emerging Markets ex China ETF 20260105 0 75.27 75.55 74.98 75.42 2670800 75.42 up down incorrect
EMXF.US iShares Trust 20260105 0 47.59 47.83 47.5 47.773 5400 47.773 up down incorrect
ENZL.US iShares MSCI New Zealand ETF 20260105 0 45.62 45.9153 45.62 45.8584 9240 45.8584 up down incorrect
EQRR.US ProShares Equities for Rising Rates ETF 20260105 0 66.62 66.64 66.372 66.372 1000 66.372 down down correct
ESGD.US iShares ESG Aware MSCI EAFE ETF 20260105 0 96.24 97.32 96.24 97.3 388159 97.3 up up correct
ESGE.US iShares ESG Aware MSCI EM ETF 20260105 0 45.76 45.97 45.58 45.97 903536 45.97 up up correct
ESGU.US iShares ESG Aware MSCI USA ETF 20260105 0 149.83 150.58 149.83 150.21 893000 150.21 up up correct
ESMV.US iShares ESG MSCI USA Min Vol Factor ETF 20260105 0 28.74 28.804 28.74 28.804 700 28.804 up up correct
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20260105 0 104.36 105.5049 104.17 105.47 48493 105.47 up up correct
EUFN.US iShares MSCI Europe Financials ETF 20260105 0 37.31 37.84 37.25 37.81 1320845 37.81 up down incorrect
EWJV.US iShares Trust 20260105 0 40.28 40.71 40.24 40.69 104700 40.69 up down incorrect
EWZS.US iShares MSCI Brazil Small 20260105 0 13.1 13.35 13.1 13.28 106200 13.28 up down incorrect
FAAR.US First Trust Exchange 20260105 0 27.07 27.32 27.07 27.29 21921 27.29 up down incorrect
FAB.US First Trust Exchange 20260105 0 90.43 91.08 90.43 90.9179 1852 90.9179 up up correct
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20260105 0 165.6 166.89 165.41 166.64 3600 166.64 up up correct
FALN.US iShares Fallen Angels USD Bond ETF 20260105 0 27.35 27.45 27.35 27.41 725977 27.1146 up up correct
FCA.US First Trust Exchange 20260105 0 29.35 29.81 29.31 29.81 10000 29.81 up up correct
FCAL.US First Trust Exchange 20260105 0 49.33 49.41 49.2801 49.3747 69590 49.0963 up up correct
FCEF.US First Trust CEF Income Opportunity ETF 20260105 0 23.03 23.07 22.9516 23.045 16125 22.6454 up up correct
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20260105 0 44.17 44.33 43.82 44.2698 25064 44.1829 up up correct
FDIV.US First Trust Strategic Income ETF 20260105 0 27.04 27.34 27.04 27.202 154300 27.202 up up correct
FDNI.US First Trust Dow Jones International Internet ETF 20260105 0 35.07 35.59 35.07 35.59 14368 35.59 up up correct
FDT.US First Trust Exchange 20260105 0 80.91 81.745 80.78 81.59 109811 81.59 up up correct
FDTS.US First Trust Developed Markets ex 20260105 0 59.25 59.63 59.25 59.48 7600 59.48 up up correct
FEM.US First Trust Emerging Markets AlphaDEX Fund 20260105 0 27.83 28.06 27.79 28.03 37600 28.03 up up correct
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20260105 0 29.86 30 29.86 29.96 112722 29.6725 up up correct
FEMS.US First Trust Exchange 20260105 0 42.73 43.22 42.57 43.06 23400 43.06 up up correct
FEP.US First Trust Europe AlphaDEX Fund 20260105 0 54.6 55.17 54.6 55.15 43600 55.15 up up correct
FEUZ.US First Trust Exchange 20260105 0 62.39 62.92 62.255 62.734 3500 62.734 up up correct
FEX.US First Trust Large Cap Core AlphaDEX Fund 20260105 0 120.65 121.63 120.62 121.4 50300 121.4 up up correct
FGM.US First Trust Germany AlphaDEX Fund 20260105 0 63.95 64.38 62.72 64.31 71700 64.31 up up correct
FICS.US First Trust International Developed Cap Strength ETF 20260105 0 39.72 40.31 39.72 40.265 61700 40.265 up down incorrect
FID.US First Trust S&P International Dividend Aristocrats ETF 20260105 0 20.7 20.79 20.59 20.766 14901 20.766 up down incorrect
FINX.US Global X FinTech ETF 20260105 0 29.68 30.695 29.55 30.48 233500 30.48 up down incorrect
FIXD.US First Trust Exchange 20260105 0 44.29 44.39 44.2798 44.38 775834 44.0515 up down incorrect
FJP.US First Trust Japan AlphaDEX Fund 20260105 0 68.57 69.11 67.97 68.81 8400 68.81 up down incorrect
FKU.US First Trust United Kingdom AlphaDEX Fund 20260105 0 51.48 51.98 51.48 51.98 1700 51.98 up up correct
FLN.US First Trust Latin America AlphaDEX Fund 20260105 0 23.25 23.4 22.91 23.33 38100 23.33 up up correct
FMB.US First Trust Managed Municipal ETF 20260105 0 51.26 51.29 51.21 51.2269 223518 50.9205 down down correct
FMHI.US First Trust Exchange 20260105 0 47.98 48.0524 47.9521 47.9901 108933 47.6438 up up correct
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20260105 0 56.38 57.16 56.38 56.94 17600 56.94 up up correct
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20260105 0 128.56 130.14 128.1 129.63 20200 129.63 up down incorrect
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20260105 0 93.31 94.49 93.31 94.29 46000 94.29 up down incorrect
FPA.US First Trust Asia Pacific Ex 20260105 0 38.48 38.48 38.48 38.48 100 38.48
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20260105 0 31.71 31.82 31.71 31.82 900 31.82 up down incorrect
FPXI.US First Trust International Equity Opportunities ETF 20260105 0 61.126 61.43 61.08 61.08 5900 61.08 down down correct
FSZ.US First Trust Switzerland AlphaDEX Fund 20260105 0 81.5 81.68 81.42 81.68 700 81.68 up up correct
FTA.US First Trust Large Cap Value AlphaDEX Fund 20260105 0 87.26 87.84 87.11 87.7 31800 87.7 up up correct
FTAG.US First Trust Exchange 20260105 0 26.61 26.65 26.61 26.65 300 26.65 up up correct
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20260105 0 162.91 164.42 162.91 164.07 6500 164.07 up up correct
FTCS.US First Trust Capital Strength ETF 20260105 0 92.32 93.77 92.32 93.53 654400 93.53 up up correct
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20260105 0 23.44 23.64 23.42 23.62 1070700 23.62 up up correct
FTHI.US First Trust BuyWrite Income ETF 20260105 0 23.86 23.898 23.82 23.88 427257 23.5252 up up correct
FTRI.US First Trust Exchange 20260105 0 16.02 16.13 16.01 16.085 34407 16.085 up up correct
FTSL.US First Trust Senior Loan Fund 20260105 0 45.94 45.98 45.94 45.98 247341 45.4981 up up correct
FTSM.US First Trust Enhanced Short Maturity ETF 20260105 0 59.97 59.97 59.95 59.96 1730863 59.5656 down down correct
FTXG.US First Trust Nasdaq Food & Beverage ETF 20260105 0 20.89 20.89 20.679 20.741 5800 20.741 down down correct
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20260105 0 32.9186 32.9186 32.448 32.8523 3528 32.8523 down down correct
FTXL.US First Trust Nasdaq Semiconductor ETF 20260105 0 139.52 139.63 137.45 137.88 74300 137.88 down down correct
FTXN.US First Trust Nasdaq Oil & Gas ETF 20260105 0 29.41 29.41 28.1886 28.8464 34055 28.8464 down down correct
FTXO.US First Trust Nasdaq Bank ETF 20260105 0 38.27 39.425 38.27 39.063 80000 39.063 up up correct
FTXR.US First Trust Nasdaq Transportation ETF 20260105 0 39.67 39.911 39.66 39.66 5400 39.66 down up incorrect
FV.US First Trust Dorsey Wright Focus 5 ETF 20260105 0 64.53 65.07 64.53 65 287159 65 up down incorrect
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20260105 0 37.3 37.495 37.3 37.495 5800 37.495 up down incorrect
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20260105 0 97.75 99.38 97.75 99.13 148200 99.13 up down incorrect
FYT.US First Trust Small Cap Value AlphaDEX Fund 20260105 0 57.13 58.13 57.13 57.79 53600 57.79 up down incorrect
FYX.US First Trust Exchange 20260105 0 115.11 116.51 115 116.14 44600 116.14 up up correct
GLDI.US Credit Suisse X 20260105 0 174.12 176 174.12 175.837 8100 168.356 up up correct
GNMA.US iShares GNMA Bond ETF 20260105 0 44.57 45.02 44.39 44.605 45818 44.2992 up up correct
GNOM.US Global X Genomics & Biotechnology ETF 20260105 0 45.69 45.98 45.12 45.8987 8843 45.8987 up up correct
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20260105 0 157.12 157.73 156.54 157.26 457900 157.26 up up correct
GXTG.US Global X Funds 20260105 0 25.02 25.5802 25.02 25.5802 456 25.5802 up up correct
HERD.US Pacer Cash Cows Fund of Funds ETF 20260105 0 44.01 44.16 43.84 44.082 16500 44.082 up up correct
HERO.US Global X Funds 20260105 0 29.46 30.489 29.46 30.397 39500 30.397 up up correct
HLAL.US Wahed FTSE USA Shariah ETF 20260105 0 62.45 62.5464 62.36 62.4 66566 62.4 down down correct
HNDL.US Strategy Shares 20260105 0 22.09 22.15 22.04 22.11 96200 21.7249 up up correct
HYDR.US Global X Hydrogen ETF 20260105 0 34.75 35.4899 34.61 35.1824 20102 35.1824 up up correct
HYLS.US First Trust Tactical High Yield ETF 20260105 0 41.89 42.06 41.89 41.96 154768 41.4982 up up correct
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20260105 0 47.3 47.39 47.2 47.355 10100 46.8871 up up correct
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20260105 0 22.52 22.62 22.5101 22.6 28419 22.3957 up up correct
IBB.US iShares Biotechnology ETF 20260105 0 168.5 168.99 165.09 167.34 2716500 167.34 down down correct
IBBQ.US Invesco Nasdaq Biotechnology ETF 20260105 0 28.42 28.42 27.67 28.067 119900 28.067 down down correct
IBTA.US iShares Trust 20260105 0 22.89 23.41 22.4367 22.7 316912 22.7 down down correct
IBTG.US iShares Trust 20260105 0 22.9 22.9 22.89 22.895 805100 22.7488 down down correct
IBTH.US iShares Trust 20260105 0 22.48 22.49 22.47 22.49 1065500 22.3552 up up correct
IBTI.US iShares Trust 20260105 0 22.38 22.39 22.37 22.385 278400 22.2525 up up correct
IBTJ.US iShares Trust 20260105 0 21.96 21.97 21.95 21.965 177900 21.8326 up up correct
IBTK.US iShares iBonds Dec 2030 Term Treasury ETF 20260105 0 19.86 19.87 19.8502 19.865 219377 19.7473 up up correct
IBTL.US iShares iBonds Dec 2031 Term Treasury ETF 20260105 0 20.53 20.56 20.53 20.555 206600 20.4308 up up correct
ICLN.US iShares Global Clean Energy ETF 20260105 0 17.18 17.25 16.91 17.13 5378500 17.13 down down correct
IEF.US iShares 7 20260105 0 96.225 96.38 96.17 96.37 8693438 95.7794 up up correct
IEI.US iShares 3 20260105 0 119.43 119.5399 119.3904 119.52 3155748 118.8255 up up correct
IEUS.US iShares MSCI Europe Small 20260105 0 68.94 69.56 68.77 69.56 3700 69.56 up up correct
IFGL.US iShares International Developed Real Estate ETF 20260105 0 23.03 23.25 22.94 23.21 5100 23.21 up up correct
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20260105 0 25.27 25.61 25.27 25.526 19600 25.526 up up correct
IGF.US iShares Trust 20260105 0 62.08 62.08 61.13 61.83 1093200 61.83 down down correct
IGIB.US iShares 5 20260105 0 53.94 54.01 53.88 53.99 2249621 53.5696 up up correct
IGOV.US iShares International Treasury Bond ETF 20260105 0 41.65 41.8 41.51 41.73 415600 41.73 up up correct
IGSB.US iShares 1 20260105 0 52.94 52.95 52.9101 52.94 3161097 52.5473
IHYF.US Invesco High Yield Bond Factor ETF 20260105 0 22.67 22.72 22.67 22.715 8325 22.47 up up correct
IJT.US iShares S&P Small 20260105 0 142.77 144.86 142.77 144.28 158800 144.28 up up correct
IMCV.US iShares Morningstar Mid 20260105 0 83.16 84.125 83.01 83.8362 27532 83.8362 up down incorrect
INDY.US iShares India 50 ETF 20260105 0 49.16 49.34 49.06 49.33 253100 49.33 up down incorrect
INFR.US Legg Mason Global Infrastructure ETF 20260105 0 27.67 27.695 27.53 27.695 5200 27.695 up down incorrect
IPKW.US Invesco International BuyBack Achievers ETF 20260105 0 56.13 56.85 56.13 56.7413 85331 56.7413 up down incorrect
ISHG.US iShares 1 20260105 0 75.02 75.3 75.01 75.28 17933 75.28 up up correct
ISTB.US iShares Core 1 20260105 0 48.76 48.8 48.76 48.8 434897 48.4636 up up correct
IUS.US Invesco RAFI Strategic US ETF 20260105 0 57.83 58.1 57.75 57.9752 133015 57.9752 up up correct
IUSB.US iShares Core Total USD Bond Market ETF 20260105 0 46.56 46.63 46.54 46.61 2785249 46.2903 up up correct
IUSG.US iShares Core S&P U.S. Growth ETF 20260105 0 169.22 169.67 168.57 168.88 992800 168.88 down up incorrect
IUSV.US iShares Core S&P U.S. Value ETF 20260105 0 103.08 104.24 103.06 103.95 1525600 103.95 up down incorrect
IXUS.US iShares Core MSCI Total International Stock ETF 20260105 0 86.12 86.79 86.04 86.78 2904900 86.78 up up correct
JKI.US iShares Morningstar Mid 20260105 0 83.16 84.125 83.01 83.8362 27532 83.8362 up up correct
JOET.US Virtus ETF Trust II 20260105 0 42.367 43.09 42.367 42.83 38619 42.83 up up correct
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20260105 0 74.8 75.3078 74.8 75.201 12831 75.201 up up correct
KBWB.US Invesco Exchange 20260105 0 85.76 88.635 85.725 87.85 3824167 87.85 up up correct
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20260105 0 13.82 13.99 13.8 13.9265 394293 13.6367 up up correct
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20260105 0 125.36 127.69 124.22 127.08 18300 127.08 up up correct
KBWR.US Invesco KBW Regional Banking ETF 20260105 0 63.4759 63.64 63.4109 63.46 2671 63.46 down down correct
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20260105 0 15.55 15.679 15.5 15.56 180890 15.3242 up up correct
KRMA.US Global X Conscious Companies ETF 20260105 0 43.9 43.9 43.771 43.795 2700 43.795 down down correct
KROP.US Global X Funds 20260105 0 30.65 30.8653 30.65 30.8653 928 30.8653 up up correct
LDEM.US iShares ESG MSCI EM Leaders ETF 20260105 0 59.13 61.585 59.13 59.7485 1946 59.7485 up up correct
LDSF.US First Trust Exchange 20260105 0 19.162 19.189 19.161 19.17 76900 19.0229 up up correct
LEGR.US First Trust Exchange 20260105 0 60.67 60.99 60.67 60.786 26000 60.786 up up correct
LMBS.US First Trust Low Duration Opportunities ETF 20260105 0 50.04 50.1072 49.97 50.03 811287 49.6923 down down correct
LRGE.US ClearBridge Large Cap Growth ESG ETF 20260105 0 82.67 83.365 82.67 82.8757 20514 82.8757 up up correct
LVHD.US Legg Mason Low Volatility High Dividend ETF 20260105 0 40.02 40.02 39.63 39.91 46277 39.8314 down down correct
MBB.US iShares Trust 20260105 0 95.22 95.4 95.212 95.35 4363835 94.6951 up up correct
MCHI.US iShares MSCI China ETF 20260105 0 61.96 62.69 61.75 62.67 3309800 62.67 up down incorrect
MDIV.US First Trust Multi 20260105 0 15.81 15.835 15.731 15.8001 54502 15.6682 down up incorrect
MILN.US Global X Millennials Consumer ETF 20260105 0 46.71 47.94 46.71 47.555 7000 47.555 up down incorrect
NFTY.US First Trust Exchange 20260105 0 58.63 58.87 58.41 58.78 26694 58.78 up down incorrect
NXTG.US First Trust Exchange 20260105 0 109.57 109.88 109.52 109.82 5200 109.82 up up correct
ONEQ.US Fidelity Nasdaq Composite Index ETF 20260105 0 91.97 92.31 91.685 91.96 377442 91.96 down down correct
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20260105 0 13.44 13.55 13.44 13.53 6645000 13.53 up up correct
PDP.US Invesco DWA Momentum ETF 20260105 0 119.51 120.42 119.32 120.1 26000 120.1 up down incorrect
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20260105 0 20.59 20.81 20.53 20.71 366281 20.5558 up down incorrect
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20260105 0 106.17 106.21 105.99 106.01 10200 106.01 down up incorrect
PFF.US iShares Preferred and Income Securities ETF 20260105 0 31.3 31.44 31.27 31.33 5611001 31.1239 up down incorrect
PFI.US Invesco DWA Financial Momentum ETF 20260105 0 59.64 59.96 59.64 59.67 1200 59.67 up up correct
PFM.US Invesco Dividend Achievers ETF 20260105 0 51.85 52.11 51.85 51.9868 27975 51.9868 up up correct
PGJ.US Invesco Golden Dragon China ETF 20260105 0 29.79 30.33 29.66 30.22 20777 30.22 up up correct
PHO.US Invesco Water Resources ETF 20260105 0 70.76 71.82 70.76 71.45 79300 71.45 up up correct
PID.US Invesco International Dividend Achievers ETF 20260105 0 22.04 22.2 21.93 22.15 62200 22.15 up up correct
PIE.US Invesco DWA Emerging Markets Momentum ETF 20260105 0 24.33 24.5699 24.1691 24.2508 22524 24.2508 down down correct
PIO.US Invesco Global Water ETF 20260105 0 44.42 45.05 44.42 44.86 3900 44.86 up up correct
PIZ.US Invesco DWA Developed Markets Momentum ETF 20260105 0 49.88 50.439 49.72 50.2944 44662 50.2944 up up correct
PKW.US Invesco BuyBack Achievers ETF 20260105 0 136.25 138.295 136.25 137.77 47450 137.77 up up correct
PNQI.US Invesco NASDAQ Internet ETF 20260105 0 53.52 54.47 53.52 54.16 44200 54.16 up up correct
PPH.US VanEck Vectors ETF Trust 20260105 0 103.46 103.705 101.64 103.06 823067 103.06 down down correct
PRFZ.US Invesco FTSE RAFI US 1500 Small 20260105 0 46.38 47 46.38 46.88 111400 46.88 up up correct
PRN.US Invesco DWA Industrials Momentum ETF 20260105 0 183.39 185 182.47 183.88 28700 183.88 up up correct
PSC.US Principal Exchange 20260105 0 58.55 59.1582 58.33 58.97 358614 58.97 up up correct
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20260105 0 30.86 30.99 30.65 30.71 33400 30.71 down up incorrect
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20260105 0 107.93 107.93 107.93 107.93 300 107.93
PSCE.US Invesco S&P SmallCap Energy ETF 20260105 0 45.15 45.28 43.4 44.14 122444 44.14 down up incorrect
PSCF.US Invesco S&P SmallCap Financials ETF 20260105 0 57.82 58.94 57.82 58.53 3200 58.53 up down incorrect
PSCH.US Invesco S&P SmallCap Health Care ETF 20260105 0 43.89 44.39 43.79 44.3484 9225 44.3484 up up correct
PSCI.US Invesco S&P SmallCap Industrials ETF 20260105 0 153.34 156.72 153.34 155.47 3100 155.47 up up correct
PSCM.US Invesco S&P SmallCap Materials ETF 20260105 0 86.21 86.2683 86.21 86.2683 532 86.2683 up up correct
PSCT.US Invesco S&P SmallCap Information Technology ETF 20260105 0 58.74 59.11 58.37 58.5 10100 58.5 down down correct
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20260105 0 57.23 57.23 57.12 57.12 800 57.12 down down correct
PSET.US Principal Exchange 20260105 0 77.13 77.13 77.0115 77.0115 577 77.0115 down down correct
PSL.US Invesco Exchange 20260105 0 100.22 101.12 100.22 100.87 4800 100.87 up up correct
PTF.US Invesco Exchange 20260105 0 80.71 80.71 78.77 79.46 17499 79.46 down down correct
PTH.US Invesco DWA Healthcare Momentum ETF 20260105 0 49.17 49.17 47.52 48.6752 37143 48.6752 down down correct
PUI.US Invesco DWA Utilities Momentum ETF 20260105 0 44.25 44.25 43.33 43.83 96600 43.83 down down correct
PXI.US Invesco DWA Energy Momentum ETF 20260105 0 47.71 47.71 46.61 46.85 5000 46.85 down down correct
PY.US Principal Exchange 20260105 0 52.53 52.785 52.5 52.6671 5784 52.6671 up up correct
PYZ.US Invesco DWA Basic Materials Momentum ETF 20260105 0 115.72 116.09 115.63 115.63 41200 115.63 down down correct
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20260105 0 56.98 58.23 56.98 57.7324 11053 57.7324 up up correct
QAT.US iShares MSCI Qatar ETF 20260105 0 19.16 19.26 19.16 19.19 14900 19.19 up up correct
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20260105 0 47.2 47.77 47.11 47.43 307900 47.43 up up correct
QCLR.US Global X NASDAQ 100® Collar 95 20260105 0 28.559 28.56 28.507 28.507 3900 28.507 down down correct
QQEW.US First Trust NASDAQ 20260105 0 142.19 143.49 142.19 142.76 36700 142.76 up up correct
QQJG.US Invesco ESG NASDAQ Next Gen 100 ETF 20260105 0 28.05 28.225 28.05 28.225 454 24.8685 up up correct
QQMG.US Invesco ESG NASDAQ 100 ETF 20260105 0 42.71 42.8398 42.57 42.6085 13519 42.6085 down down correct
QQQ.US Invesco QQQ Trust Series 1 20260105 0 619.32 620.81 616.72 617.99 46828400 617.99 down down correct
QQQA.US ProShares Trust 20260105 0 51.109 51.41 51.002 51.048 6600 51.048 down down correct
QQQJ.US Invesco NASDAQ Next Gen 100 ETF 20260105 0 37.69 37.93 37.61 37.87 151800 37.87 up up correct
QQQM.US Invesco NASDAQ 100 ETF 20260105 0 254.97 255.59 253.95 254.43 6039591 254.43 down down correct
QQXT.US First Trust NASDAQ 20260105 0 99.07 99.82 99.07 99.6694 28715 99.6694 up up correct
QRMI.US Global X NASDAQ 100® Risk Managed Income ETF 20260105 0 16.044 16.09 16.044 16.055 5800 15.7346 up up correct
QTEC.US First Trust Exchange 20260105 0 234.72 237.16 234.51 234.9 208289 234.9 up up correct
QTR.US Global X NASDAQ 100 Tail Risk ETF 20260105 0 30.57 30.57 30.533 30.533 1900 30.533 down down correct
QYLD.US Global X NASDAQ 100 Covered Call ETF 20260105 0 17.725 17.789 17.72 17.76 5838315 17.407 up up correct
QYLG.US Global X Funds 20260105 0 27.36 27.5 27.33 27.395 53100 27.0922 up up correct
RDVY.US First Trust Rising Dividend Achievers ETF 20260105 0 70.325 71.815 70.325 71.55 2162300 71.55 up up correct
REIT.US ALPS Active REIT ETF 20260105 0 26.26 26.405 26.07 26.319 13700 26.319 up up correct
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20260105 0 81.54 82.17 81.54 82.17 2800 82.17 up up correct
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20260105 0 80.72 81.18 80.72 81.086 6500 81.086 up up correct
RFEU.US First Trust RiverFront Dynamic Europe ETF 20260105 0 75.72 75.8197 75.72 75.8197 309 75.8197 up up correct
RING.US iShares MSCI Global Gold Miners ETF 20260105 0 75.2 77.82 75.115 76.05 504913 76.05 up up correct
RNEM.US First Trust Exchange 20260105 0 55.958 55.958 55.958 55.958 200 55.958
RNMC.US First Trust Mid Cap US Equity Select ETF 20260105 0 35.73 36.6299 35.73 36.3414 21886 36.3414 up up correct
RNRG.US Global X Renewable Energy Producers ETF 20260105 0 33.93 34.2721 33.74 34.0522 30525 34.0522 up up correct
RNSC.US First Trust Small Cap US Equity Select ETF 20260105 0 30.52 31.3199 30.52 31.0898 1544 31.0898 up down incorrect
ROBT.US First Trust Exchange 20260105 0 53.08 53.9595 53.08 53.7414 120051 53.7414 up down incorrect
RTH.US VanEck Vectors ETF Trust 20260105 0 249.3 252.44 249.3 252.44 13600 252.44 up down incorrect
SARK.US Tuttle Capital Short Innovation ETF 20260105 0 29.13 29.14 28.4 28.47 805831 28.47 down up incorrect
SCZ.US iShares MSCI EAFE Small 20260105 0 78.29 79.17 78.24 79.16 773000 79.16 up down incorrect
SDG.US iShares MSCI Global Impact ETF 20260105 0 85.43 85.505 85 85.48 3900 85.48 up up correct
SDVY.US First Trust Exchange 20260105 0 38.84 39.75 38.79 39.5 2183500 39.5 up up correct
SHV.US iShares Short Treasury Bond ETF 20260105 0 110.18 110.19 110.18 110.19 1921739 109.5458 up up correct
SHY.US iShares Trust 20260105 0 82.88 82.9 82.87 82.89 3063643 82.4188 up up correct
SKOR.US FlexShares Credit 20260105 0 49.13 49.1867 49.095 49.16 58332 48.7918 up up correct
SKYU.US ProShares Ultra Cloud Computing 20260105 0 36.39 36.39 35.906 35.906 800 35.906 down down correct
SKYY.US First Trust Exchange 20260105 0 128.41 129.89 128.39 128.57 164300 128.57 up up correct
SLQD.US iShares Trust 20260105 0 50.75 50.75 50.72 50.75 173226 50.3934
SLVO.US Credit Suisse X 20260105 0 101 101.43 100.58 101.09 26900 88.0107 up up correct
SMH.US VanEck Vectors Semiconductor ETF 20260105 0 381.72 383.99 376.94 377.59 9071300 377.59 down down correct
SNSR.US Global X Internet of Things ETF 20260105 0 37.66 38.13 37.66 37.815 9800 37.815 up up correct
SOCL.US Global X Funds 20260105 0 57.34 57.94 57.34 57.78 7400 57.78 up up correct
SOXQ.US Invesco PHLX Semiconductor ETF 20260105 0 59.245 59.62 58.365 58.62 767340 58.62 down down correct
SOXX.US iShares Semiconductor ETF 20260105 0 320.7 322.64 316.88 318.06 7923200 318.06 down down correct
SPC.US CrossingBridge Pre 20260105 0 18.93 19.36 18.4542 19.105 3099 19.105 up up correct
SPRX.US Spear Alpha ETF 20260105 0 41.1 41.1 39.68 40.4092 102565 40.4092 down down correct
SQLV.US Legg Mason ETF Investment Trust 20260105 0 43.6401 44.03 43.64 43.7157 2210 43.7157 up up correct
SQQQ.US ProShares Trust 20260105 0 66.93 67.78 66.4 67.36 32142800 67.36 up down incorrect
SRET.US Global X SuperDividend REIT ETF 20260105 0 21.9 22.03 21.76 22 83841 21.7066 up down incorrect
SUSB.US iShares ESG 1 20260105 0 25.25 25.26 25.24 25.25 101001 25.0639
SUSC.US iShares ESG USD Corporate Bond ETF 20260105 0 23.38 23.4299 23.37 23.415 202474 23.2453 up down incorrect
SUSL.US iShares ESG MSCI USA Leaders ETF 20260105 0 122.07 122.545 122.07 122.074 13000 122.074 up down incorrect
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20260105 0 98.23 98.54 97.66 97.72 115700 97.72 down down correct
TLT.US iShares 20+ Year Treasury Bond ETF 20260105 0 87.18 87.52 87.11 87.46 30178000 86.838 up up correct
TQQQ.US ProShares UltraPro QQQ 20260105 0 53.95 54.33 53.29 53.6 77968000 53.6 down down correct
TUR.US iShares Inc. 20260105 0 35.434 35.85 35.43 35.81 329075 35.81 up up correct
UAE.US iShares MSCI UAE ETF 20260105 0 19.23 19.26 19.15 19.22 334800 19.22 down up incorrect
UCRD.US VictoryShares ESG Corporate Bond ETF 20260105 0 21.735 21.735 21.735 21.735 100 21.5708
UCYB.US ProShares Ultra Nasdaq Cybersecurity 20260105 0 52.59 53.53 52.59 52.756 1500 52.756 up down incorrect
UFO.US Procure ETF Trust II 20260105 0 40.6 41.66 40.35 41.52 601300 41.52 up down incorrect
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20260105 0 51.79 51.8865 51.76 51.87 1840328 51.476 up up correct
USMC.US Principal U.S. Mega 20260105 0 68.48 68.58 68.29 68.3062 239947 68.3062 down down correct
USOI.US Credit Suisse X 20260105 0 47.41 48.15 47.41 48.05 350900 46.7949 up up correct
USXF.US iShares ESG Advanced MSCI USA ETF 20260105 0 58.42 58.741 58.403 58.46 47700 58.46 up down incorrect
VCIT.US Vanguard Intermediate 20260105 0 83.82 83.9679 83.76 83.92 12186920 83.2912 up down incorrect
VCLT.US Vanguard Long 20260105 0 75.86 76.13 75.7975 76.07 3732892 75.4133 up down incorrect
VCSH.US Vanguard Scottsdale Funds 20260105 0 79.82 79.84 79.78 79.84 4545360 79.2755 up down incorrect
VGIT.US Vanguard Intermediate 20260105 0 59.955 60.03 59.94 60.02 4242476 59.6563 up down incorrect
VGLT.US Vanguard Scottsdale Funds 20260105 0 55.75 55.96 55.72 55.93 4329813 55.5341 up up correct
VGSH.US Vanguard Short 20260105 0 58.76 58.78 58.76 58.78 2423145 58.4264 up up correct
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20260105 0 91.73 92.71 91.73 92.54 2484900 92.54 up up correct
VMBS.US Vanguard Mortgage 20260105 0 47.03 47.15 47.03 47.12 1428611 46.7981 up up correct
VNQI.US Vanguard Global ex 20260105 0 45.97 46.34 45.95 46.34 243500 46.34 up up correct
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20260105 0 311.3 312.695 310.89 312.04 176255 312.04 up up correct
VONG.US Vanguard Scottsdale Funds 20260105 0 122.14 122.38 121.69 121.87 2745400 121.87 down down correct
VONV.US Vanguard Scottsdale Funds 20260105 0 93.28 94.41 93.28 94.19 1425300 94.19 up up correct
VPN.US Global X Funds 20260105 0 22.26 22.27 21.9096 22.22 681076 22.22 down down correct
VRIG.US Invesco Actively Managed Exchange 20260105 0 25.11 25.13 25.11 25.12 592689 24.9241 up up correct
VSDA.US VictoryShares Dividend Accelerator ETF 20260105 0 53.05 53.59 53.025 53.4084 24278 53.1806 up up correct
VSMV.US VictoryShares US Multi 20260105 0 55.61 56 55.61 55.932 8389 55.7792 up up correct
VTC.US Vanguard Scottsdale Funds 20260105 0 77.63 77.8398 77.63 77.79 193441 77.1798 up up correct
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20260105 0 302.68 304.29 302.68 303.54 29900 303.54 up up correct
VTIP.US Vanguard Malvern Funds 20260105 0 49.47 49.51 49.462 49.5 1994032 49.5 up up correct
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20260105 0 241.09 243.79 240.55 243.45 22800 243.45 up up correct
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20260105 0 100.97 102.49 100.88 102.16 4238000 102.16 up up correct
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20260105 0 161.77 164.09 161.77 163.32 25400 163.32 up up correct
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20260105 0 67.47 67.55 67.425 67.53 520789 66.8769 up up correct
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20260105 0 76.79 77.35 76.7 77.35 11741300 77.35 up down incorrect
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20260105 0 90.7 91.36 90.46 91.33 1573549 91.33 up down incorrect
WCBR.US WisdomTree Trust 20260105 0 27.36 27.905 27.36 27.5596 20342 27.5596 up down incorrect
WOOD.US iShares Global Timber & Forestry ETF 20260105 0 72.52 73.47 72.45 73.199 7121 73.199 up up correct
XT.US iShares Exponential Technologies ETF 20260105 0 70.71 70.9399 70.665 70.79 64154 70.79 up up correct
YLCO.US Global X YieldCo & Renewable Energy Income ETF 20260105 0 33.93 34.2721 33.74 34.0522 30525 34.0522 up up correct
YLDE.US ClearBridge Dividend Strategy ESG ETF 20260105 0 54.6101 54.765 54.61 54.6303 5290 54.0917 up up correct

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