CollectAI

close-nasdaq_etfs

2026/01/07

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20260107 0 90.46 90.46 88.88 89.28 1900 89.28 down up incorrect
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20260107 0 97.55 97.6 97.12 97.18 637600 97.18 down down correct
ACWI.US iShares Trust 20260107 0 144.23 144.49 143.73 143.81 2909500 143.81 down down correct
ACWX.US iShares MSCI ACWI ex U.S. ETF 20260107 0 69 69 68.69 68.75 2661900 68.75 down down correct
AGNG.US Global X Aging Population ETF 20260107 0 36.97 37.3 36.97 37.17 41800 37.17 up up correct
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20260107 0 22.47 22.59 22.47 22.545 128240 22.4103 up up correct
AIA.US iShares Trust 20260107 0 103.89 103.89 103.16 103.33 87700 103.33 down down correct
AIQ.US Global X Artificial Intelligence & Technology ETF 20260107 0 52.63 52.92 52.505 52.58 3026900 52.58 down down correct
AIRR.US First Trust Exchange 20260107 0 105.89 105.89 104.267 104.55 809500 104.55 down down correct
ALTY.US Global X Funds 20260107 0 12.06 12.06 12.0263 12.0263 80099 11.8752 down down correct
ANGL.US VanEck Vectors ETF Trust 20260107 0 29.53 29.55 29.51 29.52 682858 29.2221 down down correct
AQWA.US Global X Funds 20260107 0 19.19 19.19 18.915 18.915 6400 18.915 down down correct
BBH.US VanEck Vectors Biotech ETF 20260107 0 198.02 200 198 199.6 16300 199.6 up down incorrect
BGRN.US iShares Trust 20260107 0 48 48.07 47.94 47.9872 18711 47.6512 down up incorrect
BIB.US ProShares Ultra Nasdaq Biotechnology 20260107 0 82.11 87.99 82.11 86.27 37700 86.27 up up correct
BIS.US ProShares UltraShort Nasdaq Biotechnology 20260107 0 9.18 9.18 8.53 8.71 34600 8.71 down down correct
BJK.US VanEck Vectors Gaming ETF 20260107 0 39.98 39.98 39.75 39.84 1000 39.84 down up incorrect
BKCH.US Global X Blockchain ETF 20260107 0 74.48 74.88 72.7 72.7 94600 72.7 down up incorrect
BLCN.US Siren ETF Trust 20260107 0 24.7 24.966 23.6 24.87 18200 24.87 up down incorrect
BND.US Vanguard Bond Index Funds 20260107 0 74.3 74.32 74.2 74.26 11576550 73.7901 down down correct
BNDW.US Vanguard Total World Bond ETF 20260107 0 69.02 69.045 68.948 68.98 184157 68.6112 down down correct
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20260107 0 48.51 48.57 48.51 48.53 4035953 48.3197 up up correct
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20260107 0 38.12 38.3 37.97 38.16 1178700 38.16 up up correct
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20260107 0 19.58 19.59 19.58 19.58 2151108 19.446
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20260107 0 19.76 19.76 19.74 19.745 2328070 19.6081 down down correct
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20260107 0 20.63 20.63 20.61 20.62 967049 20.4731 down down correct
BSCT.US Invesco BulletShares 2029 Corporate Bond ETF 20260107 0 18.88 18.88 18.85 18.87 1916400 18.7337 down down correct
BSCU.US Invesco BulletShares 2030 Corporate Bond ETF 20260107 0 16.95 16.96 16.931 16.94 1001100 16.8162 down down correct
BSCV.US Invesco BulletShares 2031 Corporate Bond ETF 20260107 0 16.74 16.74 16.715 16.73 467700 16.6064 down down correct
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20260107 0 23.34 23.34 23.33 23.33 547548 23.1191 down down correct
BSJR.US Invesco BulletShares 2027 High Yield Corporate Bond ETF 20260107 0 22.66 22.66 22.64 22.645 155600 22.4424 down down correct
BSJS.US Invesco BulletShares 2028 High Yield Corporate Bond ETF 20260107 0 22.07 22.07 22.02 22.04 157700 21.8237 down down correct
BSJT.US Invesco BulletShares 2029 High Yield Corporate Bond ETF 20260107 0 21.67 21.67 21.56 21.59 219700 21.3624 down down correct
BSMQ.US Invesco Exchange 20260107 0 23.64 23.67 23.63 23.635 131800 23.5265 down down correct
BSMR.US Invesco Exchange 20260107 0 23.73 23.73 23.71 23.725 75600 23.6201 down down correct
BSMS.US Invesco Exchange 20260107 0 23.54 23.57 23.54 23.56 30100 23.4539 up up correct
BSMT.US Invesco Exchange 20260107 0 23.22 23.27 23.22 23.26 31200 23.1596 up up correct
BSMU.US Invesco BulletShares 2030 Municipal Bond ETF 20260107 0 22.116 22.16 22.11 22.155 121200 22.0582 up up correct
BSMV.US Invesco BulletShares 2031 Municipal Bond ETF 20260107 0 21.21 21.24 21.2 21.235 29500 21.1397 up up correct
BUG.US Global X Funds 20260107 0 30.4 31.18 30.36 31.05 544300 31.05 up up correct
CARZ.US First Trust NASDAQ Global Auto Index Fund 20260107 0 82.81 82.81 82.62 82.62 1400 82.62 down down correct
CATH.US Global X S&P 500 Catholic Values ETF 20260107 0 83.62 83.76 83.185 83.21 76200 83.21 down down correct
CDC.US Victory Portfolios II 20260107 0 66.78 66.79 66 66.0968 18091 65.7189 down down correct
CDL.US Victory Portfolios II 20260107 0 69.69 69.69 68.91 68.9641 10202 68.5617 down down correct
CEFA.US Global X S&P Catholic Values Developed ex 20260107 0 37.66 37.66 37.5196 37.5196 8912 37.5196 down down correct
CFA.US VictoryShares US 500 Volatility Wtd ETF 20260107 0 93.31 93.31 92.31 92.38 7396 92.1511 down down correct
CFO.US Victory Portfolios II 20260107 0 75.45 75.45 74.89 74.9578 11031 74.6872 down down correct
CIBR.US First Trust Exchange 20260107 0 72.46 73.87 72.41 73.45 1310600 73.45 up up correct
CIL.US Victory Portfolios II 20260107 0 54.89 54.89 54.75 54.816 164100 54.816 down down correct
CLOU.US Global X Funds 20260107 0 22.69 23.03 22.69 22.91 55500 22.91 up up correct
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20260107 0 25.1 25.11 24.95 25.015 136701 25.015 down down correct
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20260107 0 60.12 60.12 59.31 59.4198 9202 59.0451 down down correct
CTEC.US Global X Funds 20260107 0 55.74 56.54 55.74 56.2836 7810 56.2836 up up correct
CXSE.US WisdomTree Trust 20260107 0 41.74 41.78 41.6 41.63 16600 41.63 down down correct
DALI.US First Trust Dorsey Wright DALI 1 ETF 20260107 0 30.007 30.007 29.8 29.825 7100 29.825 down down correct
DAPP.US VanEck Vectors ETF Trust 20260107 0 19.14 19.189 18.65 18.68 176800 18.68 down down correct
DAX.US Global X DAX Germany ETF 20260107 0 46.57 46.8 46.483 46.61 85100 46.61 up down incorrect
DDI.US DoubleDown Interactive Co. Ltd. American Depository Shares 20260107 0 9 9.01 8.75 8.75 80660 8.75 down up incorrect
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20260107 0 42.656 42.67 42.38 42.404 9400 42.404 down up incorrect
DEMZ.US Democratic Large Cap Core ETF 20260107 0 43.59 43.59 43.42 43.461 3700 43.461 down up incorrect
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20260107 0 32.33 32.5 32.291 32.332 6700 32.332 up up correct
DGRS.US WisdomTree Trust 20260107 0 51.33 51.33 50.42 50.5852 74141 50.5504 down down correct
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20260107 0 90.72 90.72 90.23 90.27 727880 90.1917 down down correct
DMXF.US iShares ESG Advanced MSCI EAFE Index ETF 20260107 0 77.49 77.57 77.215 77.326 16400 77.326 down down correct
DRIV.US Global X Funds 20260107 0 31.5 31.5 31.231 31.27 39800 31.27 down down correct
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20260107 0 36.7 36.82 36.57 36.59 6200 36.59 down down correct
DVOL.US First Trust Exchange 20260107 0 35.79 35.79 35.46 35.5 16700 35.5 down down correct
DVY.US iShares Trust 20260107 0 145.2 145.2 142.54 142.7 624400 142.7 down down correct
DWAS.US Invesco DWA SmallCap Momentum ETF 20260107 0 98.28 99.78 98.28 99.73 18300 99.73 up up correct
DWAW.US AdvisorShares Trust 20260107 0 45.178 45.178 45.03 45.03 700 45.03 down down correct
DWSH.US AdvisorShares Dorsey Wright Short ETF 20260107 0 6.2 6.3 6.2 6.29 27600 6.29 up up correct
DWUS.US AdvisorShares Trust 20260107 0 55.553 55.553 55.257 55.257 3300 55.257 down down correct
DXJS.US WisdomTree Trust 20260107 0 48.1 48.11 47.96 48.0081 23173 48.0081 down down correct
EBIZ.US Global X Funds 20260107 0 33.81 33.92 33.69 33.72 10000 33.72 down down correct
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20260107 0 24.95 24.98 24.85 24.905 33800 24.905 down down correct
EEMA.US iShares MSCI Emerging Markets Asia ETF 20260107 0 98.14 98.16 97.54 97.67 50000 97.67 down down correct
EFAS.US Global X MSCI SuperDividend EAFE ETF 20260107 0 19.47 19.47 19.38 19.43 18855 19.273 down down correct
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20260107 0 96.45 96.45 96.14 96.16 9562709 95.3524 down down correct
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20260107 0 66.86 67.07 66.81 66.915 6203 66.3938 up up correct
EMIF.US iShares Emerging Markets Infrastructure ETF 20260107 0 26.75 26.91 26.58 26.8 6000 26.8 up up correct
EMXC.US iShares MSCI Emerging Markets ex China ETF 20260107 0 76.03 76.056 75.717 75.78 1495300 75.78 down down correct
EMXF.US iShares Trust 20260107 0 48.17 48.17 47.94 48 5000 48 down down correct
ENZL.US iShares MSCI New Zealand ETF 20260107 0 46.11 46.48 46.11 46.3 5600 46.3 up up correct
EQRR.US ProShares Equities for Rising Rates ETF 20260107 0 65.954 65.954 65.954 65.954 100 65.954
ESGD.US iShares ESG Aware MSCI EAFE ETF 20260107 0 97.33 97.35 96.97 97.11 260900 97.11 down up incorrect
ESGE.US iShares ESG Aware MSCI EM ETF 20260107 0 46.08 46.09 45.882 45.9 639800 45.9 down up incorrect
ESGU.US iShares ESG Aware MSCI USA ETF 20260107 0 151.25 151.695 150.71 150.77 315400 150.77 down up incorrect
ESMV.US iShares ESG MSCI USA Min Vol Factor ETF 20260107 0 29.05 29.05 28.883 28.883 300 28.883 down up incorrect
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20260107 0 104.09 104.32 103.74 103.86 31800 103.86 down up incorrect
EUFN.US iShares MSCI Europe Financials ETF 20260107 0 37.12 37.13 36.84 36.9 1745400 36.9 down down correct
EWJV.US iShares Trust 20260107 0 40.68 40.7 40.525 40.59 86500 40.59 down down correct
EWZS.US iShares MSCI Brazil Small 20260107 0 13.34 13.37 13.24 13.33 161500 13.33 down down correct
FAAR.US First Trust Exchange 20260107 0 27.24 27.28 27.13 27.275 27300 27.275 up up correct
FAB.US First Trust Exchange 20260107 0 90.8069 90.8069 90.8069 90.8069 566 90.8069
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20260107 0 168.96 168.96 167.85 167.97 7900 167.97 down up incorrect
FALN.US iShares Fallen Angels USD Bond ETF 20260107 0 27.47 27.4897 27.43 27.46 291275 27.1641 down up incorrect
FCA.US First Trust Exchange 20260107 0 30.24 30.32 30.21 30.24 4100 30.24
FCAL.US First Trust Exchange 20260107 0 49.56 49.56 49.4022 49.51 6774 49.2308 down down correct
FCEF.US First Trust CEF Income Opportunity ETF 20260107 0 23.2 23.2 23.06 23.06 16598 22.6601 down down correct
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20260107 0 45.1 45.1 44.722 44.855 22523 44.767 down down correct
FDIV.US First Trust Strategic Income ETF 20260107 0 27.41 27.41 27.05 27.065 11200 27.065 down down correct
FDNI.US First Trust Dow Jones International Internet ETF 20260107 0 35.11 35.17 34.97 35.01 4300 35.01 down down correct
FDT.US First Trust Exchange 20260107 0 82.11 82.11 81.54 81.87 145200 81.87 down down correct
FDTS.US First Trust Developed Markets ex 20260107 0 59.82 59.82 59.82 59.82 700 59.82
FEM.US First Trust Emerging Markets AlphaDEX Fund 20260107 0 28.42 28.42 28.27 28.39 149500 28.39 down down correct
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20260107 0 29.95 29.9899 29.9 29.95 282699 29.6626
FEMS.US First Trust Exchange 20260107 0 43.72 43.74 43.28 43.56 11300 43.56 down down correct
FEP.US First Trust Europe AlphaDEX Fund 20260107 0 55.2 55.37 55.04 55.15 29600 55.15 down down correct
FEUZ.US First Trust Exchange 20260107 0 62.75 62.966 62.75 62.947 5400 62.947 up up correct
FEX.US First Trust Large Cap Core AlphaDEX Fund 20260107 0 122.53 122.53 121.35 121.44 71500 121.44 down down correct
FGM.US First Trust Germany AlphaDEX Fund 20260107 0 64.87 65.4 64.83 65.02 34800 65.02 up up correct
FICS.US First Trust International Developed Cap Strength ETF 20260107 0 40.27 40.29 40.13 40.225 74000 40.225 down down correct
FID.US First Trust S&P International Dividend Aristocrats ETF 20260107 0 20.82 20.82 20.64 20.66 135600 20.66 down down correct
FINX.US Global X FinTech ETF 20260107 0 30.57 30.57 30.24 30.45 40900 30.45 down down correct
FIXD.US First Trust Exchange 20260107 0 44.35 44.435 44.2 44.32 502501 43.9919 down down correct
FJP.US First Trust Japan AlphaDEX Fund 20260107 0 68.86 68.92 68.67 68.71 10200 68.71 down down correct
FKU.US First Trust United Kingdom AlphaDEX Fund 20260107 0 51.74 51.87 51.7 51.87 1500 51.87 up up correct
FLN.US First Trust Latin America AlphaDEX Fund 20260107 0 23.15 23.34 23.14 23.28 6500 23.28 up up correct
FMB.US First Trust Managed Municipal ETF 20260107 0 51.34 51.4 51.28 51.38 1144100 51.0727 up down incorrect
FMHI.US First Trust Exchange 20260107 0 48.07 48.18 48.07 48.18 100512 47.8323 up down incorrect
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20260107 0 57.52 57.52 56.81 56.91 6200 56.91 down up incorrect
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20260107 0 131.51 131.51 130.22 130.49 19400 130.49 down up incorrect
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20260107 0 95.7 95.98 95.19 95.6 68400 95.6 down up incorrect
FPA.US First Trust Asia Pacific Ex 20260107 0 38.98 39.96 38.98 38.98 8000 38.98
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20260107 0 32.04 32.04 32.04 32.04 100 32.04
FPXI.US First Trust International Equity Opportunities ETF 20260107 0 61.95 62.05 61.62 61.895 3400 61.895 down down correct
FSZ.US First Trust Switzerland AlphaDEX Fund 20260107 0 81.58 81.58 81.58 81.58 300 81.58
FTA.US First Trust Large Cap Value AlphaDEX Fund 20260107 0 88.49 88.49 87.23 87.32 157100 87.32 down down correct
FTAG.US First Trust Exchange 20260107 0 26.6 26.63 26.6 26.63 600 26.63 up up correct
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20260107 0 165.83 165.83 164.44 164.9 20500 164.9 down down correct
FTCS.US First Trust Capital Strength ETF 20260107 0 94.37 94.5 93.38 93.43 388100 93.43 down down correct
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20260107 0 23.63 23.66 23.525 23.575 423400 23.575 down down correct
FTHI.US First Trust BuyWrite Income ETF 20260107 0 23.95 23.96 23.8701 23.91 738344 23.5548 down down correct
FTRI.US First Trust Exchange 20260107 0 16.21 16.21 16.02 16.09 27200 16.09 down down correct
FTSL.US First Trust Senior Loan Fund 20260107 0 46 46.03 45.99 46.03 276725 45.5476 up up correct
FTSM.US First Trust Enhanced Short Maturity ETF 20260107 0 59.97 59.98 59.96 59.97 735100 59.5755
FTXG.US First Trust Nasdaq Food & Beverage ETF 20260107 0 20.7 20.7 20.43 20.448 10500 20.448 down down correct
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20260107 0 34.02 34.055 33.86 34.039 4600 34.039 up up correct
FTXL.US First Trust Nasdaq Semiconductor ETF 20260107 0 142.91 144.24 142.25 142.85 100400 142.85 down down correct
FTXN.US First Trust Nasdaq Oil & Gas ETF 20260107 0 28.39 28.39 27.9 27.93 10400 27.93 down down correct
FTXO.US First Trust Nasdaq Bank ETF 20260107 0 39.26 39.26 38.755 38.896 58600 38.896 down down correct
FTXR.US First Trust Nasdaq Transportation ETF 20260107 0 39.91 39.91 39.71 39.73 3600 39.73 down down correct
FV.US First Trust Dorsey Wright Focus 5 ETF 20260107 0 65.82 65.985 65.22 65.3 137300 65.3 down down correct
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20260107 0 37.8 37.93 37.671 37.671 11600 37.671 down down correct
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20260107 0 100.48 100.48 99.64 99.84 145600 99.84 down down correct
FYT.US First Trust Small Cap Value AlphaDEX Fund 20260107 0 58.61 58.61 57.96 58.06 91600 58.06 down down correct
FYX.US First Trust Exchange 20260107 0 117.73 118.15 116.46 116.91 23900 116.91 down down correct
GLDI.US Credit Suisse X 20260107 0 176 176.5 173.34 176.06 9800 168.5695 up up correct
GNMA.US iShares GNMA Bond ETF 20260107 0 44.4005 44.59 44.4005 44.515 10157 44.2098 up up correct
GNOM.US Global X Genomics & Biotechnology ETF 20260107 0 47.72 48.92 47.72 48.68 10645 48.68 up up correct
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20260107 0 158.01 158.09 156.43 156.61 407700 156.61 down down correct
GXTG.US Global X Funds 20260107 0 25.81 25.81 25.5736 25.5736 2734 25.5736 down down correct
HERD.US Pacer Cash Cows Fund of Funds ETF 20260107 0 44.18 44.44 44.18 44.24 9300 44.24 up up correct
HERO.US Global X Funds 20260107 0 30.03 30.03 29.9 29.943 61600 29.943 down down correct
HLAL.US Wahed FTSE USA Shariah ETF 20260107 0 62.65 62.92 62.58 62.62 66100 62.62 down down correct
HNDL.US Strategy Shares 20260107 0 22.12 22.2 22.08 22.09 51400 21.7053 down down correct
HYDR.US Global X Hydrogen ETF 20260107 0 35.2 35.2 34.76 34.76 59800 34.76 down down correct
HYLS.US First Trust Tactical High Yield ETF 20260107 0 41.92 41.9599 41.74 41.9273 1016385 41.4659 up up correct
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20260107 0 47.4 47.45 47.31 47.359 11700 46.891 down down correct
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20260107 0 22.61 22.61 22.56 22.5707 27960 22.3667 down down correct
IBB.US iShares Biotechnology ETF 20260107 0 172.4 179.64 172.26 176.74 3167200 176.74 up up correct
IBBQ.US Invesco Nasdaq Biotechnology ETF 20260107 0 28.87 29.921 28.87 29.54 66500 29.54 up up correct
IBTA.US iShares Trust 20260107 0 23.1 23.32 22.33 22.4 311264 22.4 down up incorrect
IBTG.US iShares Trust 20260107 0 22.9 22.9 22.89 22.895 603900 22.7488 down up incorrect
IBTH.US iShares Trust 20260107 0 22.49 22.49 22.48 22.485 418800 22.3503 down up incorrect
IBTI.US iShares Trust 20260107 0 22.39 22.396 22.38 22.385 328500 22.2525 down down correct
IBTJ.US iShares Trust 20260107 0 21.97 21.985 21.96 21.975 278400 21.8425 up up correct
IBTK.US iShares iBonds Dec 2030 Term Treasury ETF 20260107 0 19.89 19.89 19.87 19.8848 250112 19.767 down down correct
IBTL.US iShares iBonds Dec 2031 Term Treasury ETF 20260107 0 20.58 20.58 20.55 20.575 99500 20.4507 down down correct
ICLN.US iShares Global Clean Energy ETF 20260107 0 17.14 17.18 16.94 16.98 3790800 16.98 down down correct
IEF.US iShares 7 20260107 0 96.515 96.55 96.3445 96.48 7990996 95.8888 down down correct
IEI.US iShares 3 20260107 0 119.63 119.635 119.485 119.57 1987152 118.8752 down down correct
IEUS.US iShares MSCI Europe Small 20260107 0 70.2 70.2 69.93 70.03 5900 70.03 down down correct
IFGL.US iShares International Developed Real Estate ETF 20260107 0 23.49 23.55 23.41 23.45 17500 23.45 down down correct
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20260107 0 25.76 25.76 25.57 25.671 22000 25.671 down down correct
IGF.US iShares Trust 20260107 0 61.98 61.99 61.27 61.33 471100 61.33 down down correct
IGIB.US iShares 5 20260107 0 54.1 54.1 53.9801 54 2652158 53.5795 down down correct
IGOV.US iShares International Treasury Bond ETF 20260107 0 41.81 41.81 41.64 41.7 420100 41.7 down down correct
IGSB.US iShares 1 20260107 0 52.98 52.98 52.93 52.93 4851474 52.5374 down down correct
IHYF.US Invesco High Yield Bond Factor ETF 20260107 0 22.72 22.72 22.7 22.705 9605 22.4601 down down correct
IJT.US iShares S&P Small 20260107 0 146.18 146.18 144.44 145.28 97200 145.28 down down correct
IMCV.US iShares Morningstar Mid 20260107 0 84.75 84.75 83.6 83.63 24800 83.63 down up incorrect
INDY.US iShares India 50 ETF 20260107 0 49.19 49.21 49.01 49.08 145500 49.08 down up incorrect
INFR.US Legg Mason Global Infrastructure ETF 20260107 0 28.04 28.04 27.855 27.855 1000 27.855 down up incorrect
IPKW.US Invesco International BuyBack Achievers ETF 20260107 0 56.1 56.14 55.73 55.801 42800 55.801 down up incorrect
ISHG.US iShares 1 20260107 0 75.13 75.3 75.04 75.04 17719 75.04 down down correct
ISTB.US iShares Core 1 20260107 0 48.82 48.82 48.79 48.81 313333 48.4736 down down correct
IUS.US Invesco RAFI Strategic US ETF 20260107 0 58.41 58.41 57.94 57.94 118700 57.94 down down correct
IUSB.US iShares Core Total USD Bond Market ETF 20260107 0 46.69 46.7 46.615 46.66 4326135 46.34 down down correct
IUSG.US iShares Core S&P U.S. Growth ETF 20260107 0 169.92 171.32 169.6 170.27 449100 170.27 up down incorrect
IUSV.US iShares Core S&P U.S. Value ETF 20260107 0 104.73 104.88 103.68 103.69 619000 103.69 down up incorrect
IXUS.US iShares Core MSCI Total International Stock ETF 20260107 0 86.93 86.96 86.6 86.72 939800 86.72 down up incorrect
JKI.US iShares Morningstar Mid 20260107 0 84.75 84.75 83.6026 83.63 24765 83.63 down up incorrect
JOET.US Virtus ETF Trust II 20260107 0 43.37 43.45 43.14 43.14 29100 43.14 down down correct
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20260107 0 75.97 76.39 75.805 76.0751 26796 76.0751 up up correct
KBWB.US Invesco Exchange 20260107 0 88.54 88.54 87.02 87.26 3143297 87.26 down down correct
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20260107 0 13.94 13.99 13.75 13.765 295571 13.4785 down down correct
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20260107 0 125.77 125.77 124.19 124.72 17300 124.72 down down correct
KBWR.US Invesco KBW Regional Banking ETF 20260107 0 64.02 64.02 63.34 63.75 5500 63.75 down down correct
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20260107 0 15.8 15.87 15.71 15.77 184631 15.531 down down correct
KRMA.US Global X Conscious Companies ETF 20260107 0 44.29 44.469 43.975 44.025 17200 44.025 down down correct
KROP.US Global X Funds 20260107 0 31.1098 31.1098 31.1098 31.1098 462 31.1098
LDEM.US iShares ESG MSCI EM Leaders ETF 20260107 0 59.75 59.91 59.75 59.825 2100 59.825 up up correct
LDSF.US First Trust Exchange 20260107 0 19.19 19.19 19.15 19.18 42500 19.0329 down down correct
LEGR.US First Trust Exchange 20260107 0 61.3 61.31 60.97 61.025 4300 61.025 down down correct
LMBS.US First Trust Low Duration Opportunities ETF 20260107 0 49.98 50.06 49.96 50.04 1383940 49.7022 up up correct
LRGE.US ClearBridge Large Cap Growth ESG ETF 20260107 0 83.68 84 83.42 83.445 24600 83.445 down down correct
LVHD.US Legg Mason Low Volatility High Dividend ETF 20260107 0 40.17 40.17 39.67 39.6915 34332 39.6133 down down correct
MBB.US iShares Trust 20260107 0 95.42 95.45 95.285 95.33 1953899 94.6752 down down correct
MCHI.US iShares MSCI China ETF 20260107 0 62.21 62.24 61.88 61.88 2576300 61.88 down down correct
MDIV.US First Trust Multi 20260107 0 15.77 15.8 15.69 15.745 47175 15.6135 down down correct
MILN.US Global X Millennials Consumer ETF 20260107 0 48.2 48.32 48 48 47900 48 down down correct
NFTY.US First Trust Exchange 20260107 0 58.94 58.99 58.6 58.77 13700 58.77 down down correct
NXTG.US First Trust Exchange 20260107 0 110.95 110.95 110.42 110.42 22100 110.42 down up incorrect
ONEQ.US Fidelity Nasdaq Composite Index ETF 20260107 0 92.6 93.25 92.5 92.71 215015 92.71 up down incorrect
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20260107 0 13.48 13.485 13.394 13.41 3980500 13.41 down up incorrect
PDP.US Invesco DWA Momentum ETF 20260107 0 122 122.26 121.39 121.53 17700 121.53 down down correct
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20260107 0 21.05 21.05 20.72 20.75 470609 20.5955 down down correct
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20260107 0 107.97 107.97 107.97 107.97 200 107.97
PFF.US iShares Preferred and Income Securities ETF 20260107 0 31.46 31.49 31.39 31.41 2983520 31.2033 down up incorrect
PFI.US Invesco DWA Financial Momentum ETF 20260107 0 59.66 59.76 59.57 59.57 3000 59.57 down up incorrect
PFM.US Invesco Dividend Achievers ETF 20260107 0 52.45 52.45 52.01 52.03 16200 52.03 down up incorrect
PGJ.US Invesco Golden Dragon China ETF 20260107 0 29.82 29.82 29.5 29.52 7000 29.52 down up incorrect
PHO.US Invesco Water Resources ETF 20260107 0 72.24 72.54 71.14 71.19 76900 71.19 down down correct
PID.US Invesco International Dividend Achievers ETF 20260107 0 22.08 22.11 21.89 21.91 72300 21.91 down down correct
PIE.US Invesco DWA Emerging Markets Momentum ETF 20260107 0 24.59 24.87 24.41 24.59 11300 24.59
PIO.US Invesco Global Water ETF 20260107 0 45.67 45.67 45.15 45.27 4600 45.27 down down correct
PIZ.US Invesco DWA Developed Markets Momentum ETF 20260107 0 50.48 50.48 49.99 50.3 62500 50.3 down down correct
PKW.US Invesco BuyBack Achievers ETF 20260107 0 138.05 138.05 135.98 136.07 27300 136.07 down down correct
PNQI.US Invesco NASDAQ Internet ETF 20260107 0 54.47 54.88 54.3 54.52 61700 54.52 up up correct
PPH.US VanEck Vectors ETF Trust 20260107 0 105.58 107.28 105.58 106.1 537304 106.1 up up correct
PRFZ.US Invesco FTSE RAFI US 1500 Small 20260107 0 47.59 47.73 47.27 47.44 98700 47.44 down down correct
PRN.US Invesco DWA Industrials Momentum ETF 20260107 0 184.63 184.88 183.64 183.82 10500 183.82 down down correct
PSC.US Principal Exchange 20260107 0 59.61 59.7489 59.108 59.62 76521 59.62 up up correct
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20260107 0 31.19 31.32 30.6 30.8 18300 30.8 down down correct
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20260107 0 109.32 109.33 109.03 109.03 2200 109.03 down down correct
PSCE.US Invesco S&P SmallCap Energy ETF 20260107 0 44.48 44.48 43.59 43.89 6900 43.89 down down correct
PSCF.US Invesco S&P SmallCap Financials ETF 20260107 0 58.61 58.62 58.35 58.62 6000 58.62 up up correct
PSCH.US Invesco S&P SmallCap Health Care ETF 20260107 0 45.27 45.59 45.27 45.53 13100 45.53 up up correct
PSCI.US Invesco S&P SmallCap Industrials ETF 20260107 0 155.91 156.37 155.42 155.52 4000 155.52 down down correct
PSCM.US Invesco S&P SmallCap Materials ETF 20260107 0 87.19 87.8441 87.19 87.8441 6317 87.8441 up up correct
PSCT.US Invesco S&P SmallCap Information Technology ETF 20260107 0 59.68 59.68 58.37 58.97 17500 58.97 down down correct
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20260107 0 57.01 57.05 56.88 56.88 2800 56.88 down down correct
PSET.US Principal Exchange 20260107 0 77.62 77.75 77.4861 77.4861 803 77.4861 down down correct
PSL.US Invesco Exchange 20260107 0 101.24 101.24 100.62 100.65 5000 100.65 down down correct
PTF.US Invesco Exchange 20260107 0 81.7 81.7 80.23 80.92 15700 80.92 down down correct
PTH.US Invesco DWA Healthcare Momentum ETF 20260107 0 50.39 50.85 49.71 50.64 20200 50.64 up up correct
PUI.US Invesco DWA Utilities Momentum ETF 20260107 0 44.25 44.25 43.08 43.2 6400 43.2 down down correct
PXI.US Invesco DWA Energy Momentum ETF 20260107 0 46.17 46.17 45.95 46.01 700 46.01 down down correct
PY.US Principal Exchange 20260107 0 52.79 52.7937 52.49 52.545 5253 52.545 down down correct
PYZ.US Invesco DWA Basic Materials Momentum ETF 20260107 0 116.54 117.9 116.45 117.67 3700 117.67 up up correct
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20260107 0 58.01 58.01 57.25 57.72 10600 57.72 down down correct
QAT.US iShares MSCI Qatar ETF 20260107 0 19.42 19.45 19.37 19.405 5700 19.405 down down correct
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20260107 0 48.2 48.2 47.25 47.65 135000 47.65 down down correct
QCLR.US Global X NASDAQ 100® Collar 95 20260107 0 28.73 28.77 28.685 28.685 2600 28.685 down down correct
QQEW.US First Trust NASDAQ 20260107 0 145.46 146.54 145.1 145.75 65500 145.75 up up correct
QQJG.US Invesco ESG NASDAQ Next Gen 100 ETF 20260107 0 28.64 28.7106 28.64 28.7106 377 25.2963 up up correct
QQMG.US Invesco ESG NASDAQ 100 ETF 20260107 0 42.97 43.27 42.97 43.022 46800 43.022 up up correct
QQQ.US Invesco QQQ Trust Series 1 20260107 0 623.04 627.94 622.56 624.02 44880300 624.02 up up correct
QQQA.US ProShares Trust 20260107 0 51.8 52.31 51.8 52.146 6800 52.146 up down incorrect
QQQJ.US Invesco NASDAQ Next Gen 100 ETF 20260107 0 38.64 38.88 38.447 38.72 157600 38.72 up down incorrect
QQQM.US Invesco NASDAQ 100 ETF 20260107 0 256.53 258.53 256.33 256.93 5088983 256.93 up down incorrect
QQXT.US First Trust NASDAQ 20260107 0 100.89 100.89 100.1 100.1 6300 100.1 down up incorrect
QRMI.US Global X NASDAQ 100® Risk Managed Income ETF 20260107 0 16.14 16.16 16.115 16.115 12000 15.7934 down up incorrect
QTEC.US First Trust Exchange 20260107 0 240.63 242.04 239.46 241 198600 241 up up correct
QTR.US Global X NASDAQ 100 Tail Risk ETF 20260107 0 30.87 30.95 30.811 30.811 1900 30.811 down down correct
QYLD.US Global X NASDAQ 100 Covered Call ETF 20260107 0 17.83 17.86 17.82 17.83 6273228 17.4756
QYLG.US Global X Funds 20260107 0 27.62 27.76 27.56 27.615 112300 27.3097 down down correct
RDVY.US First Trust Rising Dividend Achievers ETF 20260107 0 72.32 72.328 71.57 71.64 1876800 71.64 down down correct
REIT.US ALPS Active REIT ETF 20260107 0 26.57 26.61 26.254 26.272 12100 26.272 down down correct
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20260107 0 81.34 81.42 81.04 81.189 4300 81.189 down down correct
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20260107 0 81.57 81.6 81.415 81.415 3000 81.415 down down correct
RFEU.US First Trust RiverFront Dynamic Europe ETF 20260107 0 76.2376 76.2376 76.2376 76.2376 100 76.2376
RING.US iShares MSCI Global Gold Miners ETF 20260107 0 77.05 78.33 75.73 78.24 381900 78.24 up up correct
RNEM.US First Trust Exchange 20260107 0 56.31 56.59 56.29 56.44 1300 56.44 up up correct
RNMC.US First Trust Mid Cap US Equity Select ETF 20260107 0 36.67 36.67 36.26 36.275 14895 36.275 down down correct
RNRG.US Global X Renewable Energy Producers ETF 20260107 0 34.41 34.55 34.29 34.3122 4059 34.3122 down down correct
RNSC.US First Trust Small Cap US Equity Select ETF 20260107 0 31.31 31.3101 31.2344 31.2344 710 31.2344 down down correct
ROBT.US First Trust Exchange 20260107 0 55.18 55.37 54.9 55.026 139100 55.026 down down correct
RTH.US VanEck Vectors ETF Trust 20260107 0 256.16 257.02 255.15 255.15 1700 255.15 down down correct
SARK.US Tuttle Capital Short Innovation ETF 20260107 0 28.4 28.62 28.29 28.5662 322926 28.5662 up up correct
SCZ.US iShares MSCI EAFE Small 20260107 0 79.66 79.79 79.43 79.6 795600 79.6 down down correct
SDG.US iShares MSCI Global Impact ETF 20260107 0 85.41 85.49 85.19 85.19 3300 85.19 down up incorrect
SDVY.US First Trust Exchange 20260107 0 39.77 39.85 39.235 39.35 1650700 39.35 down up incorrect
SHV.US iShares Short Treasury Bond ETF 20260107 0 110.205 110.21 110.2 110.21 2450180 109.5657 up down incorrect
SHY.US iShares Trust 20260107 0 82.91 82.925 82.88 82.89 4297970 82.4188 down up incorrect
SKOR.US FlexShares Credit 20260107 0 49.21 49.23 49.1767 49.1897 59246 48.8213 down up incorrect
SKYU.US ProShares Ultra Cloud Computing 20260107 0 37.306 37.306 37.306 37.306 100 37.306
SKYY.US First Trust Exchange 20260107 0 130.34 132.01 130.34 131.06 142600 131.06 up up correct
SLQD.US iShares Trust 20260107 0 50.76 50.77 50.73 50.75 305864 50.3934 down down correct
SLVO.US Credit Suisse X 20260107 0 100.55 101.08 100.48 100.95 45000 87.8889 up up correct
SMH.US VanEck Vectors Semiconductor ETF 20260107 0 385.2 387.81 383.59 385.02 6058900 385.02 down up incorrect
SNSR.US Global X Internet of Things ETF 20260107 0 38.65 38.65 37.96 38.065 9900 38.065 down up incorrect
SOCL.US Global X Funds 20260107 0 57.67 57.77 57.37 57.56 102100 57.56 down up incorrect
SOXQ.US Invesco PHLX Semiconductor ETF 20260107 0 59.67 59.81 59.15 59.63 739000 59.63 down up incorrect
SOXX.US iShares Semiconductor ETF 20260107 0 325.05 325.95 322.11 324.89 4528500 324.89 down down correct
SPC.US CrossingBridge Pre 20260107 0 19.305 19.4 18.95 18.95 2504 18.95 down down correct
SPRX.US Spear Alpha ETF 20260107 0 40.27 40.66 39.859 40.349 97800 40.349 up up correct
SQLV.US Legg Mason ETF Investment Trust 20260107 0 44.18 44.18 44.108 44.108 300 44.108 down down correct
SQQQ.US ProShares Trust 20260107 0 65.76 65.91 64.21 65.42 35817500 65.42 down down correct
SRET.US Global X SuperDividend REIT ETF 20260107 0 22.19 22.2 22.115 22.14 69596 21.8447 down down correct
SUSB.US iShares ESG 1 20260107 0 25.27 25.27 25.2432 25.26 229279 25.0738 down down correct
SUSC.US iShares ESG USD Corporate Bond ETF 20260107 0 23.47 23.47 23.424 23.435 203616 23.2652 down down correct
SUSL.US iShares ESG MSCI USA Leaders ETF 20260107 0 123.14 123.715 123.041 123.089 12700 123.089 down down correct
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20260107 0 99.67 99.67 98.61 98.76 134700 98.76 down down correct
TLT.US iShares 20+ Year Treasury Bond ETF 20260107 0 87.84 88.01 87.48 87.79 39930900 87.1656 down down correct
TQQQ.US ProShares UltraPro QQQ 20260107 0 54.89 56.19 54.77 55.17 65588300 55.17 up up correct
TUR.US iShares Inc. 20260107 0 36.5 36.71 36.5 36.63 198100 36.63 up up correct
UAE.US iShares MSCI UAE ETF 20260107 0 19.6 19.74 19.592 19.65 185100 19.65 up up correct
UCRD.US VictoryShares ESG Corporate Bond ETF 20260107 0 21.76 21.76 21.755 21.755 100 21.5907 down down correct
UCYB.US ProShares Ultra Nasdaq Cybersecurity 20260107 0 55.91 55.93 55.504 55.504 3600 55.504 down down correct
UFO.US Procure ETF Trust II 20260107 0 42.7 43.02 41.875 41.98 530300 41.98 down down correct
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20260107 0 51.96 51.98 51.885 51.91 3267549 51.5157 down up incorrect
USMC.US Principal U.S. Mega 20260107 0 68.61 68.9677 68.57 68.57 131034 68.57 down up incorrect
USOI.US Credit Suisse X 20260107 0 46.91 47.01 46.2 46.405 237600 45.1928 down up incorrect
USXF.US iShares ESG Advanced MSCI USA ETF 20260107 0 59.14 59.23 58.87 58.87 52400 58.87 down up incorrect
VCIT.US Vanguard Intermediate 20260107 0 84.07 84.09 83.93 83.95 11774320 83.3209 down up incorrect
VCLT.US Vanguard Long 20260107 0 76.46 76.495 76.19 76.24 5615316 75.5818 down down correct
VCSH.US Vanguard Scottsdale Funds 20260107 0 79.86 79.87 79.8 79.81 4663878 79.2457 down down correct
VGIT.US Vanguard Intermediate 20260107 0 60.08 60.08 60 60.06 2906764 59.6961 down down correct
VGLT.US Vanguard Scottsdale Funds 20260107 0 56.15 56.25 55.96 56.14 4820650 55.7426 down down correct
VGSH.US Vanguard Short 20260107 0 58.79 58.8 58.76 58.77 4664915 58.4165 down down correct
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20260107 0 92.99 93.11 92.56 92.61 270300 92.61 down up incorrect
VMBS.US Vanguard Mortgage 20260107 0 47.19 47.1987 47.1113 47.13 1802751 46.808 down up incorrect
VNQI.US Vanguard Global ex 20260107 0 46.82 46.95 46.73 46.84 274800 46.84 up down incorrect
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20260107 0 314.28 314.86 312.87 312.98 90700 312.98 down up incorrect
VONG.US Vanguard Scottsdale Funds 20260107 0 122.48 123.6 122.35 122.72 2017500 122.72 up up correct
VONV.US Vanguard Scottsdale Funds 20260107 0 95 95.11 93.99 94.06 768300 94.06 down down correct
VPN.US Global X Funds 20260107 0 22.78 22.81 22.44 22.45 628868 22.45 down down correct
VRIG.US Invesco Actively Managed Exchange 20260107 0 25.12 25.13 25.12 25.13 819571 24.9341 up up correct
VSDA.US VictoryShares Dividend Accelerator ETF 20260107 0 53.91 53.91 53.187 53.187 19516 52.9601 down down correct
VSMV.US VictoryShares US Multi 20260107 0 56.1748 56.242 55.925 55.925 2355 55.7722 down down correct
VTC.US Vanguard Scottsdale Funds 20260107 0 78.02 78.03 77.86 77.87 472997 77.2591 down down correct
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20260107 0 305.99 306.42 304.47 304.62 15600 304.62 down down correct
VTIP.US Vanguard Malvern Funds 20260107 0 49.53 49.53 49.5 49.52 1742070 49.52 down down correct
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20260107 0 246.49 246.78 245.32 245.95 21500 245.95 down down correct
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20260107 0 103.63 103.8 102.67 103.26 3106200 103.26 down down correct
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20260107 0 165.91 165.91 164.25 165.1 17300 165.1 down down correct
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20260107 0 67.46 67.5 67.3342 67.37 601548 66.7184 down down correct
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20260107 0 77.5 77.54 77.16 77.23 9579800 77.23 down down correct
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20260107 0 91.06 91.06 90.6 90.66 1237400 90.66 down down correct
WCBR.US WisdomTree Trust 20260107 0 27.86 28.66 27.86 28.515 12800 28.515 up up correct
WOOD.US iShares Global Timber & Forestry ETF 20260107 0 73.97 73.97 72.63 72.74 13500 72.74 down down correct
XT.US iShares Exponential Technologies ETF 20260107 0 71.93 72.474 71.93 72.17 77700 72.17 up up correct
YLCO.US Global X YieldCo & Renewable Energy Income ETF 20260107 0 34.41 34.55 34.29 34.3122 4059 34.3122 down down correct
YLDE.US ClearBridge Dividend Strategy ESG ETF 20260107 0 54.92 54.92 54.315 54.3209 19052 53.7854 down down correct

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