CollectAI

close-nasdaq_etfs

2026/01/06

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20260106 0 90 90.32 89.38 89.38 1600 89.38 down down correct
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20260106 0 97.83 98.09 97.62 97.88 633000 97.88 up up correct
ACWI.US iShares Trust 20260106 0 143.83 144.47 143.81 144.35 3321300 144.35 up up correct
ACWX.US iShares MSCI ACWI ex U.S. ETF 20260106 0 69.14 69.26 69.02 69.14 1977100 69.14
AGNG.US Global X Aging Population ETF 20260106 0 36.34 36.86 36.34 36.7972 16754 36.7972 up up correct
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20260106 0 22.53 22.56 22.4501 22.515 37549 22.3805 down down correct
AIA.US iShares Trust 20260106 0 104.21 104.74 104.13 104.52 595700 104.52 up up correct
AIQ.US Global X Artificial Intelligence & Technology ETF 20260106 0 52.21 52.65 52.055 52.65 2149500 52.65 up up correct
AIRR.US First Trust Exchange 20260106 0 104.51 105.7192 102.24 105.7 1002461 105.7 up up correct
ALTY.US Global X Funds 20260106 0 12.06 12.06 12.0001 12.0163 14483 11.8653 down down correct
ANGL.US VanEck Vectors ETF Trust 20260106 0 29.5 29.53 29.47 29.525 529316 29.227 up up correct
AQWA.US Global X Funds 20260106 0 19.07 19.2 18.91 19.137 5700 19.137 up up correct
BBH.US VanEck Vectors Biotech ETF 20260106 0 189.78 194.8138 189.78 194.8138 8498 194.8138 up up correct
BGRN.US iShares Trust 20260106 0 47.94 47.98 47.9 47.965 28475 47.6291 up up correct
BIB.US ProShares Ultra Nasdaq Biotechnology 20260106 0 78.52 81.39 78.52 81.3801 24635 81.3801 up up correct
BIS.US ProShares UltraShort Nasdaq Biotechnology 20260106 0 9.72 9.72 9.24 9.25 11700 9.25 down down correct
BJK.US VanEck Vectors Gaming ETF 20260106 0 40.69 40.69 40.54 40.58 1000 40.58 down down correct
BKCH.US Global X Blockchain ETF 20260106 0 76.5 76.67 72.33 74.98 100700 74.98 down down correct
BLCN.US Siren ETF Trust 20260106 0 24.55 24.8 24.128 24.75 9400 24.75 up up correct
BND.US Vanguard Bond Index Funds 20260106 0 74.125 74.19 74.0301 74.18 9078967 73.7106 up up correct
BNDW.US Vanguard Total World Bond ETF 20260106 0 68.87 68.8883 68.805 68.8853 315239 68.517 up up correct
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20260106 0 48.43 48.45 48.41 48.44 4428744 48.2301 up up correct
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20260106 0 37.45 37.966 37.42 37.93 774300 37.93 up up correct
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20260106 0 19.57 19.58 19.57 19.58 1338558 19.446 up down incorrect
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20260106 0 19.75 19.76 19.74 19.745 1305294 19.6081 down up incorrect
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20260106 0 20.62 20.62 20.6 20.615 1804572 20.4682 down up incorrect
BSCT.US Invesco BulletShares 2029 Corporate Bond ETF 20260106 0 18.86 18.87 18.84 18.865 1597000 18.7287 up down incorrect
BSCU.US Invesco BulletShares 2030 Corporate Bond ETF 20260106 0 16.94 16.95 16.92 16.94 1403200 16.8162
BSCV.US Invesco BulletShares 2031 Corporate Bond ETF 20260106 0 16.72 16.73 16.69 16.725 871700 16.6014 up down incorrect
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20260106 0 23.34 23.34 23.33 23.335 293531 23.1241 down down correct
BSJR.US Invesco BulletShares 2027 High Yield Corporate Bond ETF 20260106 0 22.62 22.665 22.61 22.66 354800 22.4572 up up correct
BSJS.US Invesco BulletShares 2028 High Yield Corporate Bond ETF 20260106 0 21.99 22.05 21.99 22.04 590100 21.8237 up up correct
BSJT.US Invesco BulletShares 2029 High Yield Corporate Bond ETF 20260106 0 21.62 21.63 21.575 21.61 381500 21.3821 down down correct
BSMQ.US Invesco Exchange 20260106 0 23.66 23.67 23.64 23.66 122900 23.5513
BSMR.US Invesco Exchange 20260106 0 23.72 23.72 23.68 23.695 152900 23.5902 down down correct
BSMS.US Invesco Exchange 20260106 0 23.54 23.55 23.46 23.54 109800 23.434
BSMT.US Invesco Exchange 20260106 0 23.18 23.22 23.17 23.22 88000 23.1198 up up correct
BSMU.US Invesco BulletShares 2030 Municipal Bond ETF 20260106 0 22.07 22.098 22.05 22.095 64300 21.9984 up up correct
BSMV.US Invesco BulletShares 2031 Municipal Bond ETF 20260106 0 21.17 21.19 21.16 21.175 52900 21.0799 up up correct
BUG.US Global X Funds 20260106 0 30.03 30.41 29.985 30.4 349000 30.4 up up correct
CARZ.US First Trust NASDAQ Global Auto Index Fund 20260106 0 82.3 83.1 82 83.1 1500 83.1 up down incorrect
CATH.US Global X S&P 500 Catholic Values ETF 20260106 0 83.05 83.56 83.004 83.53 17800 83.53 up down incorrect
CDC.US Victory Portfolios II 20260106 0 66.42 66.79 66.42 66.7329 28536 66.3513 up down incorrect
CDL.US Victory Portfolios II 20260106 0 69.41 69.76 69.29 69.6648 18508 69.2583 up down incorrect
CEFA.US Global X S&P Catholic Values Developed ex 20260106 0 38 38 37.63 37.6675 4932 37.6675 down up incorrect
CFA.US VictoryShares US 500 Volatility Wtd ETF 20260106 0 92.49 93.4104 92.45 93.3134 9445 93.0822 up up correct
CFO.US Victory Portfolios II 20260106 0 74.68 75.76 74.68 75.7177 9390 75.4444 up up correct
CIBR.US First Trust Exchange 20260106 0 71.63 72.32 71.44 72.19 980900 72.19 up down incorrect
CIL.US Victory Portfolios II 20260106 0 55.0173 55.0173 55.0173 55.0173 149 55.0173
CLOU.US Global X Funds 20260106 0 22.33 22.73 22.27 22.73 105400 22.73 up down incorrect
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20260106 0 25.45 25.47 25.175 25.2023 152145 25.2023 down down correct
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20260106 0 59.36 60.037 59.36 60.02 5316 59.6415 up up correct
CTEC.US Global X Funds 20260106 0 56.49 56.9822 56.37 56.9822 5334 56.9822 up up correct
CXSE.US WisdomTree Trust 20260106 0 42.13 42.22 41.91 41.99 21600 41.99 down down correct
DALI.US First Trust Dorsey Wright DALI 1 ETF 20260106 0 29.791 30.11 29.791 30.11 300 30.11 up up correct
DAPP.US VanEck Vectors ETF Trust 20260106 0 19.3 19.473 18.455 18.97 1615900 18.97 down down correct
DAX.US Global X DAX Germany ETF 20260106 0 46.39 46.39 46.16 46.35 72500 46.35 down down correct
DDI.US DoubleDown Interactive Co. Ltd. American Depository Shares 20260106 0 9.06 9.1 8.9 8.92 73824 8.92 down down correct
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20260106 0 42.75 43.05 42.73 43.035 2700 43.035 up up correct
DEMZ.US Democratic Large Cap Core ETF 20260106 0 43.29 43.69 43.22 43.653 2900 43.653 up up correct
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20260106 0 32.576 32.68 32.43 32.596 57000 32.596 up up correct
DGRS.US WisdomTree Trust 20260106 0 50.57 51.29 50.35 51.24 19119 51.2048 up up correct
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20260106 0 90.25 90.73 90.25 90.63 696531 90.5514 up up correct
DMXF.US iShares ESG Advanced MSCI EAFE Index ETF 20260106 0 77.34 77.59 77.2877 77.47 12626 77.47 up up correct
DRIV.US Global X Funds 20260106 0 31.11 31.58 31.02 31.5 61200 31.5 up up correct
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20260106 0 36.69 37.11 36.69 37.1 13100 37.1 up down incorrect
DVOL.US First Trust Exchange 20260106 0 35.59 35.83 35.55 35.83 1800 35.83 up down incorrect
DVY.US iShares Trust 20260106 0 143.44 145.16 143.44 145.05 2040900 145.05 up up correct
DWAS.US Invesco DWA SmallCap Momentum ETF 20260106 0 96.77 98.23 96.56 98.23 42300 98.23 up up correct
DWAW.US AdvisorShares Trust 20260106 0 45.03 45.105 45.03 45.105 400 45.105 up up correct
DWSH.US AdvisorShares Dorsey Wright Short ETF 20260106 0 6.35 6.38 6.19 6.195 69600 6.195 down up incorrect
DWUS.US AdvisorShares Trust 20260106 0 55.55 55.55 55.3 55.43 600 55.43 down up incorrect
DXJS.US WisdomTree Trust 20260106 0 47.8 47.9899 47.62 47.85 38705 47.85 up down incorrect
EBIZ.US Global X Funds 20260106 0 33.4 33.949 33.4 33.936 5600 33.936 up down incorrect
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20260106 0 24.94 25 24.88 24.935 42023 24.935 down down correct
EEMA.US iShares MSCI Emerging Markets Asia ETF 20260106 0 98.35 98.7 98.2 98.5 58100 98.5 up up correct
EFAS.US Global X MSCI SuperDividend EAFE ETF 20260106 0 19.67 19.68 19.47 19.5403 25728 19.3824 down down correct
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20260106 0 96.45 96.45 96.21 96.35 7385001 95.5408 down down correct
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20260106 0 67.02 67.18 66.8112 67.075 7057 66.5525 up up correct
EMIF.US iShares Emerging Markets Infrastructure ETF 20260106 0 26.96 27.1 26.96 27 2200 27 up up correct
EMXC.US iShares MSCI Emerging Markets ex China ETF 20260106 0 76 76.265 75.9 76.22 1188800 76.22 up up correct
EMXF.US iShares Trust 20260106 0 48.31 48.364 48.17 48.285 5700 48.285 down down correct
ENZL.US iShares MSCI New Zealand ETF 20260106 0 46.04 46.1476 46.01 46.1476 4323 46.1476 up up correct
EQRR.US ProShares Equities for Rising Rates ETF 20260106 0 66.576 66.576 66.576 66.576 200 66.576
ESGD.US iShares ESG Aware MSCI EAFE ETF 20260106 0 97.48 97.625 97.2619 97.41 205850 97.41 down down correct
ESGE.US iShares ESG Aware MSCI EM ETF 20260106 0 46.19 46.425 46.19 46.31 505788 46.31 up up correct
ESGU.US iShares ESG Aware MSCI USA ETF 20260106 0 150.21 151.34 150.18 151.22 501900 151.22 up up correct
ESMV.US iShares ESG MSCI USA Min Vol Factor ETF 20260106 0 29.05 29.05 29.035 29.035 400 29.035 down down correct
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20260106 0 105.42 105.42 104.7801 104.94 261169 104.94 down down correct
EUFN.US iShares MSCI Europe Financials ETF 20260106 0 37.87 37.9 37.495 37.52 1194592 37.52 down down correct
EWJV.US iShares Trust 20260106 0 40.7 40.78 40.58 40.62 156500 40.62 down down correct
EWZS.US iShares MSCI Brazil Small 20260106 0 13.49 13.64 13.44 13.49 146000 13.49
FAAR.US First Trust Exchange 20260106 0 27.3 27.4 27.2408 27.285 29441 27.285 down down correct
FAB.US First Trust Exchange 20260106 0 91.71 91.824 91.71 91.824 523 91.824 up up correct
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20260106 0 166.71 169.22 166.39 169.04 8700 169.04 up up correct
FALN.US iShares Fallen Angels USD Bond ETF 20260106 0 27.44 27.46 27.4003 27.45 682109 27.1542 up up correct
FCA.US First Trust Exchange 20260106 0 29.77 30.33 29.77 30.33 36400 30.33 up up correct
FCAL.US First Trust Exchange 20260106 0 49.39 49.41 49.3194 49.36 14455 49.0817 down down correct
FCEF.US First Trust CEF Income Opportunity ETF 20260106 0 23.11 23.2 23.0302 23.1458 52790 22.7444 up up correct
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20260106 0 44.3 45.1332 44.3 45.0991 31546 45.0106 up up correct
FDIV.US First Trust Strategic Income ETF 20260106 0 27.15 27.4 27.102 27.365 81600 27.365 up up correct
FDNI.US First Trust Dow Jones International Internet ETF 20260106 0 35.58 35.73 35.54 35.55 25524 35.55 down down correct
FDT.US First Trust Exchange 20260106 0 81.63 82.06 81.61 81.99 78361 81.99 up up correct
FDTS.US First Trust Developed Markets ex 20260106 0 59.64 60.05 59.64 59.99 2200 59.99 up up correct
FEM.US First Trust Emerging Markets AlphaDEX Fund 20260106 0 28.35 28.49 28.35 28.38 81600 28.38 up up correct
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20260106 0 30 30 29.78 29.94 747388 29.6527 down down correct
FEMS.US First Trust Exchange 20260106 0 43.52 43.72 43.23 43.46 14000 43.46 down down correct
FEP.US First Trust Europe AlphaDEX Fund 20260106 0 55.31 55.37 55.02 55.14 55700 55.14 down down correct
FEUZ.US First Trust Exchange 20260106 0 63.01 63.01 62.52 62.669 6100 62.669 down down correct
FEX.US First Trust Large Cap Core AlphaDEX Fund 20260106 0 121.69 122.68 121.49 122.65 23800 122.65 up up correct
FGM.US First Trust Germany AlphaDEX Fund 20260106 0 64.45 64.73 64.14 64.48 11000 64.48 up up correct
FICS.US First Trust International Developed Cap Strength ETF 20260106 0 40.36 40.52 40.36 40.445 64600 40.445 up up correct
FID.US First Trust S&P International Dividend Aristocrats ETF 20260106 0 20.82 20.8699 20.7101 20.73 16799 20.73 down down correct
FINX.US Global X FinTech ETF 20260106 0 30.52 30.64 30.2 30.59 116818 30.59 up up correct
FIXD.US First Trust Exchange 20260106 0 44.34 44.34 44.19 44.25 1751301 43.9224 down down correct
FJP.US First Trust Japan AlphaDEX Fund 20260106 0 68.97 69.17 68.45 68.61 18600 68.61 down down correct
FKU.US First Trust United Kingdom AlphaDEX Fund 20260106 0 52.2 52.31 52.18 52.31 2000 52.31 up up correct
FLN.US First Trust Latin America AlphaDEX Fund 20260106 0 24.04 24.04 23.39 23.47 17900 23.47 down down correct
FMB.US First Trust Managed Municipal ETF 20260106 0 51.14 51.25 51.14 51.2434 230056 50.9369 up up correct
FMHI.US First Trust Exchange 20260106 0 47.95 48.06 47.9 47.9862 185898 47.6399 up up correct
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20260106 0 57.34 57.57 57.34 57.55 5600 57.55 up up correct
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20260106 0 129.65 131.6 129.44 131.6 20900 131.6 up up correct
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20260106 0 94.31 96.1 93.95 96.1 35100 96.1 up up correct
FPA.US First Trust Asia Pacific Ex 20260106 0 38.94 39.06 38.76 39.06 700 39.06 up up correct
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20260106 0 32.06 32.08 32.06 32.08 300 32.08 up up correct
FPXI.US First Trust International Equity Opportunities ETF 20260106 0 61.75 62.22 61.7 62.11 19800 62.11 up up correct
FSZ.US First Trust Switzerland AlphaDEX Fund 20260106 0 81.34 81.96 81.34 81.67 600 81.67 up up correct
FTA.US First Trust Large Cap Value AlphaDEX Fund 20260106 0 87.56 88.33 87.56 88.23 85100 88.23 up up correct
FTAG.US First Trust Exchange 20260106 0 26.72 26.89 26.72 26.89 300 26.89 up up correct
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20260106 0 164.31 166.36 163.67 166.21 15000 166.21 up up correct
FTCS.US First Trust Capital Strength ETF 20260106 0 93.44 94.48 93.34 94.36 459300 94.36 up up correct
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20260106 0 23.78 23.855 23.69 23.75 685100 23.75 down down correct
FTHI.US First Trust BuyWrite Income ETF 20260106 0 23.87 23.92 23.85 23.89 1642768 23.5351 up up correct
FTRI.US First Trust Exchange 20260106 0 16.18 16.33 16.18 16.2729 39206 16.2729 up up correct
FTSL.US First Trust Senior Loan Fund 20260106 0 45.95 46 45.95 45.99 294619 45.508 up up correct
FTSM.US First Trust Enhanced Short Maturity ETF 20260106 0 59.96 59.96 59.95 59.95 1565569 59.5556 down down correct
FTXG.US First Trust Nasdaq Food & Beverage ETF 20260106 0 20.68 20.78 20.68 20.744 13500 20.744 up down incorrect
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20260106 0 32.92 33.56 32.92 33.4902 5610 33.4902 up down incorrect
FTXL.US First Trust Nasdaq Semiconductor ETF 20260106 0 139.8 144.3 139.695 144.21 67400 144.21 up down incorrect
FTXN.US First Trust Nasdaq Oil & Gas ETF 20260106 0 28.96 28.96 28.18 28.2706 16119 28.2706 down up incorrect
FTXO.US First Trust Nasdaq Bank ETF 20260106 0 39.02 39.48 38.97 39.407 50300 39.407 up up correct
FTXR.US First Trust Nasdaq Transportation ETF 20260106 0 39.64 40.17 39.64 40.1 13300 40.1 up up correct
FV.US First Trust Dorsey Wright Focus 5 ETF 20260106 0 65.01 66.13 65.01 66.0716 135187 66.0716 up up correct
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20260106 0 37.7 38.07 37.7 38.07 2900 38.07 up up correct
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20260106 0 99.44 100.3 98.7 100.25 57700 100.25 up down incorrect
FYT.US First Trust Small Cap Value AlphaDEX Fund 20260106 0 57.89 58.75 57.89 58.75 4600 58.75 up down incorrect
FYX.US First Trust Exchange 20260106 0 116.11 117.95 116.06 117.95 17300 117.95 up down incorrect
GLDI.US Credit Suisse X 20260106 0 175.9 176.499 175.89 176.4 6100 168.895 up up correct
GNMA.US iShares GNMA Bond ETF 20260106 0 44.3401 44.57 44.3401 44.53 20152 44.2247 up up correct
GNOM.US Global X Genomics & Biotechnology ETF 20260106 0 46.49 48 46.41 47.83 10635 47.83 up up correct
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20260106 0 156.42 157.52 155.25 157.42 541300 157.42 up up correct
GXTG.US Global X Funds 20260106 0 25.82 25.8764 25.7599 25.8764 452 25.8764 up up correct
HERD.US Pacer Cash Cows Fund of Funds ETF 20260106 0 44.21 44.53 44.08 44.425 10100 44.425 up up correct
HERO.US Global X Funds 20260106 0 30.35 30.367 30.17 30.26 11700 30.26 down down correct
HLAL.US Wahed FTSE USA Shariah ETF 20260106 0 62.41 62.64 62.279 62.62 67979 62.62 up up correct
HNDL.US Strategy Shares 20260106 0 22.14 22.19 22.095 22.159 68600 21.7731 up up correct
HYDR.US Global X Hydrogen ETF 20260106 0 35.22 35.9299 34.92 35.5218 15715 35.5218 up up correct
HYLS.US First Trust Tactical High Yield ETF 20260106 0 41.95 42.02 41.81 41.87 2282412 41.4092 down down correct
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20260106 0 47.39 47.44 47.29 47.395 20600 46.9267 up up correct
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20260106 0 22.54 22.61 22.54 22.5837 37176 22.3795 up up correct
IBB.US iShares Biotechnology ETF 20260106 0 167.39 171.61 167.39 171.24 1643900 171.24 up up correct
IBBQ.US Invesco Nasdaq Biotechnology ETF 20260106 0 28.15 28.71 28.15 28.66 213000 28.66 up up correct
IBTA.US iShares Trust 20260106 0 22.71 23.31 22.58 22.96 390128 22.96 up up correct
IBTG.US iShares Trust 20260106 0 22.9 22.9 22.89 22.895 1475200 22.7488 down up incorrect
IBTH.US iShares Trust 20260106 0 22.48 22.49 22.48 22.485 685200 22.3503 up down incorrect
IBTI.US iShares Trust 20260106 0 22.38 22.39 22.37 22.379 511100 22.2466 down up incorrect
IBTJ.US iShares Trust 20260106 0 21.96 21.97 21.94 21.965 332200 21.8326 up down incorrect
IBTK.US iShares iBonds Dec 2030 Term Treasury ETF 20260106 0 19.86 19.87 19.8414 19.865 399840 19.7473 up up correct
IBTL.US iShares iBonds Dec 2031 Term Treasury ETF 20260106 0 20.55 20.56 20.52 20.555 175500 20.4308 up up correct
ICLN.US iShares Global Clean Energy ETF 20260106 0 17.22 17.32 17.03 17.2 3806600 17.2 down down correct
IEF.US iShares 7 20260106 0 96.25 96.32 96.1 96.3 12834160 95.7099 up down incorrect
IEI.US iShares 3 20260106 0 119.46 119.515 119.3494 119.51 2074216 118.8156 up down incorrect
IEUS.US iShares MSCI Europe Small 20260106 0 69.83 69.87 69.67 69.67 37100 69.67 down up incorrect
IFGL.US iShares International Developed Real Estate ETF 20260106 0 23.33 23.33 23.21 23.26 8200 23.26 down up incorrect
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20260106 0 25.67 25.75 25.583 25.7 262300 25.7 up up correct
IGF.US iShares Trust 20260106 0 62.06 62.13 61.49 61.7 1105900 61.7 down down correct
IGIB.US iShares 5 20260106 0 53.95 54 53.875 53.99 2271553 53.5696 up up correct
IGOV.US iShares International Treasury Bond ETF 20260106 0 41.79 41.79 41.55 41.69 207200 41.69 down down correct
IGSB.US iShares 1 20260106 0 52.94 52.95 52.91 52.94 8930437 52.5473
IHYF.US Invesco High Yield Bond Factor ETF 20260106 0 22.7 22.7254 22.7 22.7082 429617 22.4632 up up correct
IJT.US iShares S&P Small 20260106 0 144.27 146.27 143.76 146.22 210700 146.22 up up correct
IMCV.US iShares Morningstar Mid 20260106 0 83.65 84.67 83.65 84.5959 64926 84.5959 up up correct
INDY.US iShares India 50 ETF 20260106 0 49.19 49.26 48.98 49 186900 49 down down correct
INFR.US Legg Mason Global Infrastructure ETF 20260106 0 27.9 27.95 27.9 27.935 1300 27.935 up up correct
IPKW.US Invesco International BuyBack Achievers ETF 20260106 0 56.87 56.97 56.51 56.53 85841 56.53 down down correct
ISHG.US iShares 1 20260106 0 75.49 75.49 75.06 75.12 27599 75.12 down down correct
ISTB.US iShares Core 1 20260106 0 48.8 48.8 48.76 48.79 391106 48.4537 down down correct
IUS.US Invesco RAFI Strategic US ETF 20260106 0 57.98 58.3697 57.98 58.3413 39129 58.3413 up up correct
IUSB.US iShares Core Total USD Bond Market ETF 20260106 0 46.59 46.6257 46.52 46.62 9023969 46.3003 up up correct
IUSG.US iShares Core S&P U.S. Growth ETF 20260106 0 169.09 170.01 168.57 169.89 2243000 169.89 up up correct
IUSV.US iShares Core S&P U.S. Value ETF 20260106 0 103.77 104.87 103.77 104.73 1082000 104.73 up up correct
IXUS.US iShares Core MSCI Total International Stock ETF 20260106 0 87.04 87.22 86.93 87.06 1133400 87.06 up up correct
JKI.US iShares Morningstar Mid 20260106 0 83.65 84.67 83.65 84.5959 64926 84.5959 up up correct
JOET.US Virtus ETF Trust II 20260106 0 42.85 43.49 42.85 43.48 21012 43.48 up up correct
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20260106 0 74.99 75.9868 74.7367 75.9868 31689 75.9868 up up correct
KBWB.US Invesco Exchange 20260106 0 87.75 88.84 87.42 88.63 1796757 88.63 up up correct
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20260106 0 13.91 13.95 13.795 13.94 192553 13.6499 up up correct
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20260106 0 126.08 126.55 124.71 125.54 30700 125.54 down down correct
KBWR.US Invesco KBW Regional Banking ETF 20260106 0 63.32 64.14 63.31 64.14 2409 64.14 up up correct
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20260106 0 15.56 15.7854 15.5 15.785 192570 15.5458 up up correct
KRMA.US Global X Conscious Companies ETF 20260106 0 44.071 44.23 44.01 44.225 5500 44.225 up up correct
KROP.US Global X Funds 20260106 0 31.045 31.285 31.045 31.285 886 31.285 up up correct
LDEM.US iShares ESG MSCI EM Leaders ETF 20260106 0 60.11 60.38 60.03 60.1481 2763 60.1481 up up correct
LDSF.US First Trust Exchange 20260106 0 19.169 19.18 19.133 19.14 82900 18.9932 down down correct
LEGR.US First Trust Exchange 20260106 0 61.02 61.33 60.985 61.208 4900 61.208 up up correct
LMBS.US First Trust Low Duration Opportunities ETF 20260106 0 49.99 50.0603 49.6 49.9 1746986 49.5631 down down correct
LRGE.US ClearBridge Large Cap Growth ESG ETF 20260106 0 82.94 83.83 82.94 83.5253 15397 83.5253 up up correct
LVHD.US Legg Mason Low Volatility High Dividend ETF 20260106 0 39.85 40.09 39.85 40.07 60588 39.9911 up up correct
MBB.US iShares Trust 20260106 0 95.22 95.32 95.13 95.3 3119043 94.6454 up up correct
MCHI.US iShares MSCI China ETF 20260106 0 62.95 63.18 62.7 62.71 2999900 62.71 down down correct
MDIV.US First Trust Multi 20260106 0 15.83 15.83 15.77 15.7962 50007 15.6643 down down correct
MILN.US Global X Millennials Consumer ETF 20260106 0 47.4 48.22 47.4 48.165 4900 48.165 up up correct
NFTY.US First Trust Exchange 20260106 0 58.73 58.9999 58.595 58.7673 32312 58.7673 up up correct
NXTG.US First Trust Exchange 20260106 0 110.5 111.12 110.46 111.08 37000 111.08 up up correct
ONEQ.US Fidelity Nasdaq Composite Index ETF 20260106 0 92.19 92.63 91.97 92.59 233365 92.59 up up correct
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20260106 0 13.62 13.65 13.52 13.54 5058800 13.54 down down correct
PDP.US Invesco DWA Momentum ETF 20260106 0 119.7 122.39 119.56 122.38 29300 122.38 up up correct
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20260106 0 20.69 21.045 20.69 21.02 386710 20.8634 up up correct
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20260106 0 106.22 108.61 106.22 108.61 1600 108.61 up up correct
PFF.US iShares Preferred and Income Securities ETF 20260106 0 31.31 31.465 31.3 31.45 3497552 31.2431 up up correct
PFI.US Invesco DWA Financial Momentum ETF 20260106 0 59.49 60.09 59.47 60.05 1300 60.05 up up correct
PFM.US Invesco Dividend Achievers ETF 20260106 0 52.03 52.47 52.03 52.41 32828 52.41 up up correct
PGJ.US Invesco Golden Dragon China ETF 20260106 0 30.32 30.45 29.98 29.9808 10863 29.9808 down down correct
PHO.US Invesco Water Resources ETF 20260106 0 71.28 72.38 71.03 72.19 86800 72.19 up up correct
PID.US Invesco International Dividend Achievers ETF 20260106 0 22.15 22.22 22.07 22.11 44600 22.11 down down correct
PIE.US Invesco DWA Emerging Markets Momentum ETF 20260106 0 24.75 24.9183 24.75 24.8755 15072 24.8755 up up correct
PIO.US Invesco Global Water ETF 20260106 0 44.87 45.2 44.76 45.19 88900 45.19 up up correct
PIZ.US Invesco DWA Developed Markets Momentum ETF 20260106 0 50.53 50.6 50.3 50.4348 53028 50.4348 down down correct
PKW.US Invesco BuyBack Achievers ETF 20260106 0 137.54 138.12 137 137.9344 33221 137.9344 up up correct
PNQI.US Invesco NASDAQ Internet ETF 20260106 0 54.09 54.51 54.09 54.51 33000 54.51 up up correct
PPH.US VanEck Vectors ETF Trust 20260106 0 103.86 105.56 103.86 104.99 701546 104.99 up down incorrect
PRFZ.US Invesco FTSE RAFI US 1500 Small 20260106 0 46.83 47.57 46.69 47.55 84500 47.55 up down incorrect
PRN.US Invesco DWA Industrials Momentum ETF 20260106 0 181.2 185.66 179.82 185.55 11000 185.55 up down incorrect
PSC.US Principal Exchange 20260106 0 58.95 59.73 58.4997 59.71 231705 59.71 up down incorrect
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20260106 0 30.62 31.03 30.62 31.03 10200 31.03 up up correct
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20260106 0 110 110.28 110 110.28 1000 110.28 up up correct
PSCE.US Invesco S&P SmallCap Energy ETF 20260106 0 44.18 44.625 44.18 44.2843 9197 44.2843 up up correct
PSCF.US Invesco S&P SmallCap Financials ETF 20260106 0 58.38 58.97 58.38 58.97 1000 58.97 up up correct
PSCH.US Invesco S&P SmallCap Health Care ETF 20260106 0 44.4 45.4175 44.4 45.4175 10891 45.4175 up up correct
PSCI.US Invesco S&P SmallCap Industrials ETF 20260106 0 155.42 157.39 154.45 157.39 5100 157.39 up up correct
PSCM.US Invesco S&P SmallCap Materials ETF 20260106 0 86.24 88.0964 86.24 88.0964 1404 88.0964 up up correct
PSCT.US Invesco S&P SmallCap Information Technology ETF 20260106 0 58.58 59.8 58.18 59.8 18700 59.8 up up correct
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20260106 0 57.34 57.68 57.32 57.68 1500 57.68 up up correct
PSET.US Principal Exchange 20260106 0 77.78 77.7828 77.78 77.7828 382 77.7828 up up correct
PSL.US Invesco Exchange 20260106 0 100.75 101.49 100.75 101.38 4200 101.38 up up correct
PTF.US Invesco Exchange 20260106 0 79.46 82.08 79.21 82.0518 47884 82.0518 up up correct
PTH.US Invesco DWA Healthcare Momentum ETF 20260106 0 48.8 49.52 48.68 49.3978 23205 49.3978 up up correct
PUI.US Invesco DWA Utilities Momentum ETF 20260106 0 43.86 44.13 43.62 44.11 4900 44.11 up up correct
PXI.US Invesco DWA Energy Momentum ETF 20260106 0 46.68 46.84 46.25 46.26 3300 46.26 down down correct
PY.US Principal Exchange 20260106 0 52.73 53.1099 52.73 53.0445 9492 53.0445 up up correct
PYZ.US Invesco DWA Basic Materials Momentum ETF 20260106 0 117.18 119.08 117.18 119.03 11800 119.03 up up correct
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20260106 0 57.46 58.105 57.34 58.0513 9183 58.0513 up up correct
QAT.US iShares MSCI Qatar ETF 20260106 0 19.28 19.38 19.28 19.355 7000 19.355 up up correct
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20260106 0 47.83 48.2 47.57 48.14 111200 48.14 up up correct
QCLR.US Global X NASDAQ 100® Collar 95 20260106 0 28.62 28.71 28.62 28.67 1500 28.67 up up correct
QQEW.US First Trust NASDAQ 20260106 0 143.11 145.69 142.93 145.69 52900 145.69 up up correct
QQJG.US Invesco ESG NASDAQ Next Gen 100 ETF 20260106 0 28.225 28.225 28.225 28.225 0 24.8685
QQMG.US Invesco ESG NASDAQ 100 ETF 20260106 0 42.72 43.0008 42.66 43.0008 24514 43.0008 up up correct
QQQ.US Invesco QQQ Trust Series 1 20260106 0 619.23 624.02 618.54 623.42 43137500 623.42 up down incorrect
QQQA.US ProShares Trust 20260106 0 51.44 52.05 51.44 52.048 6200 52.048 up down incorrect
QQQJ.US Invesco NASDAQ Next Gen 100 ETF 20260106 0 38 38.758 38 38.72 200700 38.72 up down incorrect
QQQM.US Invesco NASDAQ 100 ETF 20260106 0 254.94 256.92 254.67 256.69 6006800 256.69 up down incorrect
QQXT.US First Trust NASDAQ 20260106 0 100 100.78 100 100.6928 14364 100.6928 up down incorrect
QRMI.US Global X NASDAQ 100® Risk Managed Income ETF 20260106 0 16.109 16.13 16.07 16.13 5600 15.8081 up down incorrect
QTEC.US First Trust Exchange 20260106 0 236.02 241.95 236.02 241.57 180602 241.57 up up correct
QTR.US Global X NASDAQ 100 Tail Risk ETF 20260106 0 30.72 30.83 30.68 30.8 8600 30.8 up up correct
QYLD.US Global X NASDAQ 100 Covered Call ETF 20260106 0 17.77 17.83 17.77 17.83 6603746 17.4756 up up correct
QYLG.US Global X Funds 20260106 0 27.5 27.7 27.469 27.62 116100 27.3147 up up correct
RDVY.US First Trust Rising Dividend Achievers ETF 20260106 0 71.51 72.45 71.51 72.39 2212700 72.39 up up correct
REIT.US ALPS Active REIT ETF 20260106 0 26.33 26.53 26.33 26.504 11600 26.504 up down incorrect
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20260106 0 82.02 82.05 81.832 81.838 2700 81.838 down up incorrect
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20260106 0 81.38 82.61 81.38 82.074 18800 82.074 up down incorrect
RFEU.US First Trust RiverFront Dynamic Europe ETF 20260106 0 76.03 76.2376 76.03 76.2376 306 76.2376 up down incorrect
RING.US iShares MSCI Global Gold Miners ETF 20260106 0 76.84 79.18 76.7 79.15 468586 79.15 up down incorrect
RNEM.US First Trust Exchange 20260106 0 56.38 56.41 56.29 56.29 700 56.29 down down correct
RNMC.US First Trust Mid Cap US Equity Select ETF 20260106 0 36.29 36.59 36.2736 36.5224 11391 36.5224 up up correct
RNRG.US Global X Renewable Energy Producers ETF 20260106 0 34.31 34.555 34.31 34.555 5047 34.555 up up correct
RNSC.US First Trust Small Cap US Equity Select ETF 20260106 0 30.92 31.34 30.92 31.3223 1069 31.3223 up up correct
ROBT.US First Trust Exchange 20260106 0 54.01 55.06 53.99 55.0318 131717 55.0318 up up correct
RTH.US VanEck Vectors ETF Trust 20260106 0 251.3 256.69 251.3 256.04 5700 256.04 up up correct
SARK.US Tuttle Capital Short Innovation ETF 20260106 0 28.53 28.73 28.25 28.3155 643759 28.3155 down down correct
SCZ.US iShares MSCI EAFE Small 20260106 0 79.23 79.37 79.06 79.27 895300 79.27 up up correct
SDG.US iShares MSCI Global Impact ETF 20260106 0 85.64 85.97 85.55 85.595 1600 85.595 down down correct
SDVY.US First Trust Exchange 20260106 0 39.39 39.81 39.16 39.78 1944600 39.78 up up correct
SHV.US iShares Short Treasury Bond ETF 20260106 0 110.2 110.2 110.19 110.19 2899063 109.5458 down down correct
SHY.US iShares Trust 20260106 0 82.88 82.9 82.85 82.9 4368940 82.4288 up up correct
SKOR.US FlexShares Credit 20260106 0 49.16 49.21 49.11 49.21 27223 48.8414 up up correct
SKYU.US ProShares Ultra Cloud Computing 20260106 0 36.924 36.924 36.924 36.924 100 36.924
SKYY.US First Trust Exchange 20260106 0 128.54 130.47 128.11 130.41 76000 130.41 up up correct
SLQD.US iShares Trust 20260106 0 50.74 50.75 50.7101 50.74 199765 50.3834
SLVO.US Credit Suisse X 20260106 0 100.58 101.34 100.58 101.1 31700 88.0195 up up correct
SMH.US VanEck Vectors Semiconductor ETF 20260106 0 382.4 389.37 382.14 387.62 10201200 387.62 up up correct
SNSR.US Global X Internet of Things ETF 20260106 0 37.87 38.723 37.87 38.706 10800 38.706 up up correct
SOCL.US Global X Funds 20260106 0 58.08 58.41 58.08 58.41 12800 58.41 up up correct
SOXQ.US Invesco PHLX Semiconductor ETF 20260106 0 59.31 60.33 59.2 60.2 1002128 60.2 up up correct
SOXX.US iShares Semiconductor ETF 20260106 0 322.07 329.15 322 328.35 7579900 328.35 up up correct
SPC.US CrossingBridge Pre 20260106 0 18.93 19.105 18.93 19.105 986 19.105 up up correct
SPRX.US Spear Alpha ETF 20260106 0 40.4 40.78 39.32 40.78 225812 40.78 up up correct
SQLV.US Legg Mason ETF Investment Trust 20260106 0 44.09 44.3162 44.09 44.3162 367 44.3162 up up correct
SQQQ.US ProShares Trust 20260106 0 67 67.21 65.41 65.61 35013700 65.61 down down correct
SRET.US Global X SuperDividend REIT ETF 20260106 0 22.09 22.13 21.92 22.11 75888 21.8151 up up correct
SUSB.US iShares ESG 1 20260106 0 25.25 25.26 25.23 25.25 182986 25.0639
SUSC.US iShares ESG USD Corporate Bond ETF 20260106 0 23.38 23.425 23.355 23.425 170057 23.2552 up up correct
SUSL.US iShares ESG MSCI USA Leaders ETF 20260106 0 122.752 122.89 122.261 122.85 73600 122.85 up up correct
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20260106 0 98.07 99.97 98.07 99.94 125300 99.94 up up correct
TLT.US iShares 20+ Year Treasury Bond ETF 20260106 0 87.15 87.34 86.9 87.28 39015200 86.6593 up up correct
TQQQ.US ProShares UltraPro QQQ 20260106 0 53.92 55.17 53.74 55.01 68915800 55.01 up up correct
TUR.US iShares Inc. 20260106 0 36.34 36.91 36.28 36.77 596160 36.77 up up correct
UAE.US iShares MSCI UAE ETF 20260106 0 19.36 19.44 19.36 19.425 204800 19.425 up up correct
UCRD.US VictoryShares ESG Corporate Bond ETF 20260106 0 21.745 21.745 21.745 21.745 100 21.5808
UCYB.US ProShares Ultra Nasdaq Cybersecurity 20260106 0 53.17 53.71 53.17 53.665 1700 53.665 up up correct
UFO.US Procure ETF Trust II 20260106 0 41.71 42.91 41.31 42.87 414200 42.87 up up correct
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20260106 0 51.82 51.88 51.7545 51.88 1900433 51.486 up up correct
USMC.US Principal U.S. Mega 20260106 0 68.33 68.69 68.27 68.52 103450 68.52 up up correct
USOI.US Credit Suisse X 20260106 0 48.05 48.34 47.09 47.236 339100 46.0021 down down correct
USXF.US iShares ESG Advanced MSCI USA ETF 20260106 0 58.65 59.17 58.65 59.103 67000 59.103 up up correct
VCIT.US Vanguard Intermediate 20260106 0 83.83 83.95 83.755 83.94 12383270 83.311 up up correct
VCLT.US Vanguard Long 20260106 0 75.94 76.125 75.72 76.09 3301143 75.4331 up up correct
VCSH.US Vanguard Scottsdale Funds 20260106 0 79.82 79.84 79.77 79.84 4392742 79.2755 up up correct
VGIT.US Vanguard Intermediate 20260106 0 59.98 60.01 59.9146 60.01 6273638 59.6464 up up correct
VGLT.US Vanguard Scottsdale Funds 20260106 0 55.76 55.86 55.6084 55.84 2361781 55.4447 up up correct
VGSH.US Vanguard Short 20260106 0 58.77 58.78 58.75 58.775 6564078 58.4214 up up correct
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20260106 0 92.72 93.1 92.62 92.93 340700 92.93 up up correct
VMBS.US Vanguard Mortgage 20260106 0 47.06 47.1555 47.015 47.12 2287281 46.7981 up up correct
VNQI.US Vanguard Global ex 20260106 0 46.49 46.63 46.42 46.56 203800 46.56 up up correct
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20260106 0 312.24 314.18 312.12 314.01 68561 314.01 up up correct
VONG.US Vanguard Scottsdale Funds 20260106 0 121.99 122.52 121.56 122.41 2426500 122.41 up up correct
VONV.US Vanguard Scottsdale Funds 20260106 0 94.1 95.13 94.05 95.02 701700 95.02 up down incorrect
VPN.US Global X Funds 20260106 0 22.47 22.66 22.385 22.6 798041 22.6 up down incorrect
VRIG.US Invesco Actively Managed Exchange 20260106 0 25.11 25.12 25.11 25.12 503870 24.9241 up down incorrect
VSDA.US VictoryShares Dividend Accelerator ETF 20260106 0 53.58 53.92 53.48 53.8254 15341 53.5958 up down incorrect
VSMV.US VictoryShares US Multi 20260106 0 56.04 56.4 56.04 56.2984 6046 56.1446 up down incorrect
VTC.US Vanguard Scottsdale Funds 20260106 0 77.67 77.85 77.63 77.83 124814 77.2195 up up correct
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20260106 0 303.99 305.87 303.97 305.73 54500 305.73 up up correct
VTIP.US Vanguard Malvern Funds 20260106 0 49.51 49.52 49.4801 49.52 2647748 49.52 up up correct
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20260106 0 243.67 246.53 242.15 246.46 56700 246.46 up up correct
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20260106 0 101.97 103.58 101.67 103.5 3685900 103.5 up up correct
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20260106 0 163.31 165.74 162.86 165.74 36600 165.74 up down incorrect
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20260106 0 67.45 67.515 67.374 67.47 768578 66.8175 up down incorrect
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20260106 0 77.58 77.76 77.48 77.62 8618200 77.62 up down incorrect
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20260106 0 91.64 91.752 91.305 91.32 1412001 91.32 down up incorrect
WCBR.US WisdomTree Trust 20260106 0 27.51 27.8241 27.4 27.8241 20582 27.8241 up up correct
WOOD.US iShares Global Timber & Forestry ETF 20260106 0 73.46 73.67 73.2601 73.3303 21730 73.3303 down down correct
XT.US iShares Exponential Technologies ETF 20260106 0 71.06 71.95 71.06 71.89 68573 71.89 up up correct
YLCO.US Global X YieldCo & Renewable Energy Income ETF 20260106 0 34.31 34.555 34.31 34.555 5047 34.555 up up correct
YLDE.US ClearBridge Dividend Strategy ESG ETF 20260106 0 54.62 55.105 54.5801 54.985 6444 54.4429 up up correct

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