CollectAI

close-nasdaq_etfs

2026/01/08

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20260108 0 88.55 89.6 88.55 89.11 3500 89.11 up up correct
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20260108 0 96.81 97.27 96.81 97.19 1021900 97.19 up up correct
ACWI.US iShares Trust 20260108 0 143.61 143.91 143.31 143.77 7426100 143.77 up up correct
ACWX.US iShares MSCI ACWI ex U.S. ETF 20260108 0 68.55 68.76 68.47 68.75 2196800 68.75 up up correct
AGNG.US Global X Aging Population ETF 20260108 0 37.1 37.28 36.86 37.024 28300 37.024 down down correct
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20260108 0 22.59 22.59 22.49 22.52 19750 22.3855 down down correct
AIA.US iShares Trust 20260108 0 103.25 103.42 102.84 103.29 54400 103.29 up up correct
AIQ.US Global X Artificial Intelligence & Technology ETF 20260108 0 52.51 52.52 51.94 52.14 2060900 52.14 down down correct
AIRR.US First Trust Exchange 20260108 0 105.03 106.312 104.881 105.46 474300 105.46 up up correct
ALTY.US Global X Funds 20260108 0 12.05 12.08 12.0135 12.0702 25662 11.9185 up up correct
ANGL.US VanEck Vectors ETF Trust 20260108 0 29.5 29.55 29.49 29.55 586235 29.2517 up up correct
AQWA.US Global X Funds 20260108 0 18.89 19.22 18.89 19.22 3800 19.22 up up correct
BBH.US VanEck Vectors Biotech ETF 20260108 0 198.81 198.81 193.18 193.77 6700 193.77 down down correct
BGRN.US iShares Trust 20260108 0 47.92 47.93 47.87 47.9178 21637 47.5823 down down correct
BIB.US ProShares Ultra Nasdaq Biotechnology 20260108 0 84.35 85.58 80.97 82.35 16100 82.35 down down correct
BIS.US ProShares UltraShort Nasdaq Biotechnology 20260108 0 8.83 9.24 8.83 9.1 22200 9.1 up up correct
BJK.US VanEck Vectors Gaming ETF 20260108 0 39.69 40.5 39.69 40.5 1000 40.5 up up correct
BKCH.US Global X Blockchain ETF 20260108 0 72.57 76.1 72.2 74.32 139100 74.32 up up correct
BLCN.US Siren ETF Trust 20260108 0 24.71 24.77 24.1 24.72 6600 24.72 up up correct
BND.US Vanguard Bond Index Funds 20260108 0 74.12 74.18 74.1 74.13 9906798 73.6609 up up correct
BNDW.US Vanguard Total World Bond ETF 20260108 0 68.89 68.9399 68.8717 68.915 147865 68.5466 up up correct
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20260108 0 48.48 48.53 48.4701 48.53 10244940 48.3197 up up correct
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20260108 0 37.96 37.99 37.65 37.73 887700 37.73 down down correct
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20260108 0 19.58 19.59 19.58 19.58 1248647 19.446
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20260108 0 19.75 19.75 19.74 19.74 944830 19.6032 down down correct
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20260108 0 20.59 20.61 20.59 20.6 1371790 20.4533 up down incorrect
BSCT.US Invesco BulletShares 2029 Corporate Bond ETF 20260108 0 18.85 18.85 18.84 18.84 838200 18.7039 down up incorrect
BSCU.US Invesco BulletShares 2030 Corporate Bond ETF 20260108 0 16.93 16.93 16.91 16.91 1035500 16.7865 down up incorrect
BSCV.US Invesco BulletShares 2031 Corporate Bond ETF 20260108 0 16.71 16.71 16.69 16.69 827900 16.5667 down up incorrect
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20260108 0 23.34 23.35 23.33 23.35 569635 23.1389 up up correct
BSJR.US Invesco BulletShares 2027 High Yield Corporate Bond ETF 20260108 0 22.65 22.66 22.61 22.655 381800 22.4523 up up correct
BSJS.US Invesco BulletShares 2028 High Yield Corporate Bond ETF 20260108 0 22.05 22.06 22 22.06 161700 21.8435 up up correct
BSJT.US Invesco BulletShares 2029 High Yield Corporate Bond ETF 20260108 0 21.6 21.65 21.52 21.63 310000 21.4019 up up correct
BSMQ.US Invesco Exchange 20260108 0 23.652 23.67 23.64 23.655 106200 23.5464 up up correct
BSMR.US Invesco Exchange 20260108 0 23.74 23.74 23.7 23.705 63000 23.6002 down down correct
BSMS.US Invesco Exchange 20260108 0 23.56 23.56 23.53 23.55 77400 23.4439 down down correct
BSMT.US Invesco Exchange 20260108 0 23.24 23.26 23.22 23.245 37600 23.1447 up up correct
BSMU.US Invesco BulletShares 2030 Municipal Bond ETF 20260108 0 22.13 22.147 22.12 22.135 24200 22.0383 up up correct
BSMV.US Invesco BulletShares 2031 Municipal Bond ETF 20260108 0 21.23 21.24 21.21 21.22 61300 21.1247 down down correct
BUG.US Global X Funds 20260108 0 31.03 31.03 30.5 30.66 331500 30.66 down down correct
CARZ.US First Trust NASDAQ Global Auto Index Fund 20260108 0 81.69 81.9 81.67 81.77 1100 81.77 up up correct
CATH.US Global X S&P 500 Catholic Values ETF 20260108 0 83.09 83.255 82.913 83.22 26300 83.22 up down incorrect
CDC.US Victory Portfolios II 20260108 0 65.94 67.26 65.94 67.0638 19567 66.7085 up down incorrect
CDL.US Victory Portfolios II 20260108 0 68.84 70.218 68.84 69.9781 8859 69.608 up down incorrect
CEFA.US Global X S&P Catholic Values Developed ex 20260108 0 37.35 37.4621 37.35 37.4621 827 37.4621 up down incorrect
CFA.US VictoryShares US 500 Volatility Wtd ETF 20260108 0 92.69 93.16 92.69 92.935 5329 92.7381 up up correct
CFO.US Victory Portfolios II 20260108 0 74.61 75.49 74.61 75.35 8288 75.1902 up up correct
CIBR.US First Trust Exchange 20260108 0 73.39 73.39 72.04 72.38 934800 72.38 down down correct
CIL.US Victory Portfolios II 20260108 0 54.82 54.907 54.81 54.907 2500 54.907 up down incorrect
CLOU.US Global X Funds 20260108 0 22.79 22.79 22.48 22.64 120000 22.64 down up incorrect
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20260108 0 25.09 25.42 25.05 25.42 207200 25.42 up up correct
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20260108 0 59.07 60.71 59.07 60.5101 104366 60.1386 up up correct
CTEC.US Global X Funds 20260108 0 56.2 57.23 56.2 56.6021 1907 56.6021 up up correct
CXSE.US WisdomTree Trust 20260108 0 41.33 41.7 41.33 41.69 28700 41.69 up up correct
DALI.US First Trust Dorsey Wright DALI 1 ETF 20260108 0 29.96 29.96 29.76 29.815 9800 29.815 down down correct
DAPP.US VanEck Vectors ETF Trust 20260108 0 18.55 19.32 18.416 19.02 669000 19.02 up up correct
DAX.US Global X DAX Germany ETF 20260108 0 46.43 46.68 46.42 46.62 71800 46.62 up up correct
DDI.US DoubleDown Interactive Co. Ltd. American Depository Shares 20260108 0 8.73 8.99 8.73 8.875 14485 8.875 up up correct
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20260108 0 42.341 42.78 42.341 42.665 10000 42.665 up up correct
DEMZ.US Democratic Large Cap Core ETF 20260108 0 43.31 43.46 43.3 43.418 8000 43.418 up up correct
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20260108 0 32.16 32.38 32.16 32.291 4600 32.291 up up correct
DGRS.US WisdomTree Trust 20260108 0 51.08 52.035 51.08 51.8384 12619 51.8028 up down incorrect
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20260108 0 90.07 90.67 90.035 90.6 527072 90.5214 up down incorrect
DMXF.US iShares ESG Advanced MSCI EAFE Index ETF 20260108 0 76.94 77.07 76.828 77.02 11500 77.02 up down incorrect
DRIV.US Global X Funds 20260108 0 31.3 31.42 31.11 31.38 50000 31.38 up down incorrect
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20260108 0 36.4 36.71 36.4 36.61 12500 36.61 up up correct
DVOL.US First Trust Exchange 20260108 0 35.71 35.71 35.68 35.71 26000 35.71
DVY.US iShares Trust 20260108 0 142.63 145.39 142.49 144.91 639800 144.91 up up correct
DWAS.US Invesco DWA SmallCap Momentum ETF 20260108 0 99.25 99.46 98.62 99.19 17600 99.19 down down correct
DWAW.US AdvisorShares Trust 20260108 0 44.78 44.78 44.78 44.78 100 44.78
DWSH.US AdvisorShares Dorsey Wright Short ETF 20260108 0 6.32 6.39 6.1 6.151 53600 6.151 down down correct
DWUS.US AdvisorShares Trust 20260108 0 54.75 54.77 54.75 54.77 300 54.77 up up correct
DXJS.US WisdomTree Trust 20260108 0 48.18 48.5 48.0135 48.4084 28870 48.4084 up up correct
EBIZ.US Global X Funds 20260108 0 33.564 34.05 33.504 33.934 2000 33.934 up up correct
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20260108 0 24.77 24.933 24.77 24.933 16000 24.933 up up correct
EEMA.US iShares MSCI Emerging Markets Asia ETF 20260108 0 97.31 97.74 97.25 97.62 57100 97.62 up up correct
EFAS.US Global X MSCI SuperDividend EAFE ETF 20260108 0 19.43 19.59 19.43 19.535 17644 19.3772 up up correct
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20260108 0 95.93 96.0934 95.84 96.01 8138030 95.2037 up up correct
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20260108 0 67.6 67.6 66.79 66.925 3412 66.4037 down down correct
EMIF.US iShares Emerging Markets Infrastructure ETF 20260108 0 26.81 26.94 26.81 26.94 500 26.94 up up correct
EMXC.US iShares MSCI Emerging Markets ex China ETF 20260108 0 75.76 75.78 75.335 75.65 1272800 75.65 down down correct
EMXF.US iShares Trust 20260108 0 47.92 47.973 47.83 47.973 3400 47.973 up up correct
ENZL.US iShares MSCI New Zealand ETF 20260108 0 45.78 46.21 45.78 46.12 8500 46.12 up up correct
EQRR.US ProShares Equities for Rising Rates ETF 20260108 0 66.65 66.723 66.65 66.723 300 66.723 up up correct
ESGD.US iShares ESG Aware MSCI EAFE ETF 20260108 0 96.63 97.08 96.63 97.02 196700 97.02 up up correct
ESGE.US iShares ESG Aware MSCI EM ETF 20260108 0 45.72 45.87 45.67 45.85 590100 45.85 up up correct
ESGU.US iShares ESG Aware MSCI USA ETF 20260108 0 150.48 150.865 150.28 150.57 294500 150.57 up up correct
ESMV.US iShares ESG MSCI USA Min Vol Factor ETF 20260108 0 28.97 28.97 28.962 28.962 100 28.962 down down correct
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20260108 0 103.96 103.97 103.51 103.71 40100 103.71 down down correct
EUFN.US iShares MSCI Europe Financials ETF 20260108 0 36.88 37.21 36.88 37.18 970400 37.18 up up correct
EWJV.US iShares Trust 20260108 0 40.5 40.78 40.5 40.745 79200 40.745 up up correct
EWZS.US iShares MSCI Brazil Small 20260108 0 13.36 13.44 13.36 13.42 53000 13.42 up up correct
FAAR.US First Trust Exchange 20260108 0 27.26 27.66 27.26 27.59 26300 27.59 up up correct
FAB.US First Trust Exchange 20260108 0 89.54 92.4438 89.54 92.4438 883 92.4438 up up correct
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20260108 0 168.25 168.25 166.97 167.31 10300 167.31 down down correct
FALN.US iShares Fallen Angels USD Bond ETF 20260108 0 27.43 27.49 27.41 27.49 596618 27.1938 up up correct
FCA.US First Trust Exchange 20260108 0 30.31 30.47 30.2 30.36 16000 30.36 up up correct
FCAL.US First Trust Exchange 20260108 0 49.57 49.57 49.4423 49.55 7456 49.2706 down down correct
FCEF.US First Trust CEF Income Opportunity ETF 20260108 0 23.11 23.3 23.09 23.1345 60708 22.7333 up up correct
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20260108 0 44.97 44.97 44.36 44.4546 17267 44.3673 down down correct
FDIV.US First Trust Strategic Income ETF 20260108 0 26.99 27.585 26.99 27.49 14400 27.49 up up correct
FDNI.US First Trust Dow Jones International Internet ETF 20260108 0 34.7 35.08 34.7 35.08 11700 35.08 up down incorrect
FDT.US First Trust Exchange 20260108 0 81.87 82.03 81.54 81.98 74000 81.98 up down incorrect
FDTS.US First Trust Developed Markets ex 20260108 0 60.03 60.03 60.03 60.03 200 60.03
FEM.US First Trust Emerging Markets AlphaDEX Fund 20260108 0 28.14 28.33 28.13 28.31 60200 28.31 up down incorrect
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20260108 0 29.84 29.95 29.84 29.91 134006 29.623 up up correct
FEMS.US First Trust Exchange 20260108 0 43.6 43.8 43.38 43.75 7500 43.75 up up correct
FEP.US First Trust Europe AlphaDEX Fund 20260108 0 54.94 55.27 54.82 55.19 17400 55.19 up up correct
FEUZ.US First Trust Exchange 20260108 0 62.683 63.67 62.683 63.224 368900 63.224 up up correct
FEX.US First Trust Large Cap Core AlphaDEX Fund 20260108 0 121.41 122.03 121.41 121.79 18000 121.79 up up correct
FGM.US First Trust Germany AlphaDEX Fund 20260108 0 64.6 64.82 64.5 64.82 18500 64.82 up down incorrect
FICS.US First Trust International Developed Cap Strength ETF 20260108 0 40.08 40.34 40.08 40.33 18400 40.33 up down incorrect
FID.US First Trust S&P International Dividend Aristocrats ETF 20260108 0 20.67 20.77 20.67 20.74 21500 20.74 up down incorrect
FINX.US Global X FinTech ETF 20260108 0 30.22 30.78 30.145 30.48 77700 30.48 up down incorrect
FIXD.US First Trust Exchange 20260108 0 44.29 44.29 44.07 44.2388 376656 43.9113 down up incorrect
FJP.US First Trust Japan AlphaDEX Fund 20260108 0 68.83 69.17 68.72 69.01 10800 69.01 up up correct
FKU.US First Trust United Kingdom AlphaDEX Fund 20260108 0 51.73 51.83 51.6 51.81 6400 51.81 up up correct
FLN.US First Trust Latin America AlphaDEX Fund 20260108 0 23.3 23.45 23.3 23.45 59800 23.45 up up correct
FMB.US First Trust Managed Municipal ETF 20260108 0 51.37 51.3981 51.35 51.365 154325 51.0578 down down correct
FMHI.US First Trust Exchange 20260108 0 48.21 48.21 48.11 48.125 127500 47.7777 down down correct
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20260108 0 56.88 58.23 56.88 57.96 6500 57.96 up up correct
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20260108 0 130.76 132.06 130.76 131.75 21000 131.75 up up correct
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20260108 0 95.65 95.81 95.23 95.54 26600 95.54 down down correct
FPA.US First Trust Asia Pacific Ex 20260108 0 38.97 38.97 38.97 38.97 200 38.97
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20260108 0 31.89 31.89 31.89 31.89 100 31.89
FPXI.US First Trust International Equity Opportunities ETF 20260108 0 61.3 61.685 61.3 61.685 7400 61.685 up up correct
FSZ.US First Trust Switzerland AlphaDEX Fund 20260108 0 81.19 81.19 81.1 81.12 800 81.12 down down correct
FTA.US First Trust Large Cap Value AlphaDEX Fund 20260108 0 87.33 88.96 87.33 88.63 78300 88.63 up up correct
FTAG.US First Trust Exchange 20260108 0 26.58 27.09 26.56 27.04 2200 27.04 up up correct
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20260108 0 164.51 164.51 162.61 163.09 13300 163.09 down down correct
FTCS.US First Trust Capital Strength ETF 20260108 0 93.49 94.79 93.45 94.58 489700 94.58 up up correct
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20260108 0 23.53 23.71 23.495 23.705 457300 23.705 up up correct
FTHI.US First Trust BuyWrite Income ETF 20260108 0 23.96 23.96 23.81 23.85 820730 23.4957 down down correct
FTRI.US First Trust Exchange 20260108 0 15.98 16.3 15.98 16.3 30100 16.3 up down incorrect
FTSL.US First Trust Senior Loan Fund 20260108 0 46.01 46.0572 46 46 215166 45.5179 down up incorrect
FTSM.US First Trust Enhanced Short Maturity ETF 20260108 0 59.96 59.97 59.96 59.96 416471 59.5656
FTXG.US First Trust Nasdaq Food & Beverage ETF 20260108 0 20.619 20.94 20.619 20.919 4900 20.919 up down incorrect
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20260108 0 34.108 34.108 33.582 33.582 22600 33.582 down down correct
FTXL.US First Trust Nasdaq Semiconductor ETF 20260108 0 142.94 142.94 138.725 139.94 81000 139.94 down down correct
FTXN.US First Trust Nasdaq Oil & Gas ETF 20260108 0 28.06 29.04 28.06 28.859 9900 28.859 up up correct
FTXO.US First Trust Nasdaq Bank ETF 20260108 0 38.74 39.65 38.74 39.335 40000 39.335 up up correct
FTXR.US First Trust Nasdaq Transportation ETF 20260108 0 39.86 40.499 39.86 40.381 3000 40.381 up up correct
FV.US First Trust Dorsey Wright Focus 5 ETF 20260108 0 65.52 65.95 65.2 65.382 94500 65.382 down up incorrect
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20260108 0 37.73 37.73 37.61 37.68 4900 37.68 down up incorrect
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20260108 0 99.97 101.13 99.83 100.78 86100 100.78 up down incorrect
FYT.US First Trust Small Cap Value AlphaDEX Fund 20260108 0 57.95 59.73 57.95 59.48 12900 59.48 up up correct
FYX.US First Trust Exchange 20260108 0 116.61 119.06 116.61 118.74 83800 118.74 up up correct
GLDI.US Credit Suisse X 20260108 0 176.111 176.35 175.5 176.35 3200 168.8472 up up correct
GNMA.US iShares GNMA Bond ETF 20260108 0 44.4298 44.56 44.4036 44.46 23394 44.1552 up up correct
GNOM.US Global X Genomics & Biotechnology ETF 20260108 0 45.57 48.276 45.57 47.5 9716 47.5 up up correct
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20260108 0 155.64 155.64 154.36 154.75 290700 154.75 down down correct
GXTG.US Global X Funds 20260108 0 25.37 25.4824 25.37 25.4824 1363 25.4824 up up correct
HERD.US Pacer Cash Cows Fund of Funds ETF 20260108 0 44.01 44.63 44.01 44.559 3500 44.559 up up correct
HERO.US Global X Funds 20260108 0 30 30.15 29.97 30.134 9000 30.134 up up correct
HLAL.US Wahed FTSE USA Shariah ETF 20260108 0 62.52 62.598 62.233 62.55 47100 62.55 up up correct
HNDL.US Strategy Shares 20260108 0 22.05 22.13 22.05 22.11 64900 21.7249 up up correct
HYDR.US Global X Hydrogen ETF 20260108 0 35.23 35.72 34.72 35.36 23300 35.36 up up correct
HYLS.US First Trust Tactical High Yield ETF 20260108 0 41.94 41.97 41.8161 41.94 385459 41.4785
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20260108 0 47.41 47.45 47.32 47.41 8300 46.9415
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20260108 0 22.53 22.62 22.5201 22.5808 110554 22.3767 up up correct
IBB.US iShares Biotechnology ETF 20260108 0 175.34 175.9 170.61 172.26 2482500 172.26 down down correct
IBBQ.US Invesco Nasdaq Biotechnology ETF 20260108 0 29.36 29.43 28.658 28.903 138200 28.903 down down correct
IBTA.US iShares Trust 20260108 0 22.32 22.405 21.93 22 290332 22 down up incorrect
IBTG.US iShares Trust 20260108 0 22.9 22.9 22.89 22.895 664100 22.7488 down up incorrect
IBTH.US iShares Trust 20260108 0 22.49 22.49 22.48 22.485 376200 22.3503 down down correct
IBTI.US iShares Trust 20260108 0 22.37 22.38 22.365 22.375 347700 22.2426 up up correct
IBTJ.US iShares Trust 20260108 0 21.95 21.96 21.946 21.955 152000 21.8226 up up correct
IBTK.US iShares iBonds Dec 2030 Term Treasury ETF 20260108 0 19.85 19.86 19.845 19.855 147557 19.7373 up up correct
IBTL.US iShares iBonds Dec 2031 Term Treasury ETF 20260108 0 20.54 20.55 20.53 20.535 102800 20.411 down down correct
ICLN.US iShares Global Clean Energy ETF 20260108 0 17.04 17.32 17.04 17.12 8355200 17.12 up up correct
IEF.US iShares 7 20260108 0 96.225 96.31 96.18 96.19 6931841 95.6005 down down correct
IEI.US iShares 3 20260108 0 119.39 119.455 119.355 119.37 1308710 118.6764 down down correct
IEUS.US iShares MSCI Europe Small 20260108 0 69.77 70.1 69.71 70.03 5400 70.03 up up correct
IFGL.US iShares International Developed Real Estate ETF 20260108 0 23.52 23.67 23.52 23.64 13600 23.64 up up correct
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20260108 0 25.63 25.75 25.56 25.715 12500 25.715 up up correct
IGF.US iShares Trust 20260108 0 61.5 61.8 61.44 61.68 532500 61.68 up up correct
IGIB.US iShares 5 20260108 0 53.91 53.94 53.876 53.9 2472689 53.4803 down down correct
IGOV.US iShares International Treasury Bond ETF 20260108 0 41.7 41.7 41.53 41.57 136000 41.57 down down correct
IGSB.US iShares 1 20260108 0 52.92 52.94 52.9 52.91 3999582 52.5175 down down correct
IHYF.US Invesco High Yield Bond Factor ETF 20260108 0 22.69 22.71 22.68 22.6975 13849 22.4527 up up correct
IJT.US iShares S&P Small 20260108 0 144.73 146.63 144.35 146.41 109800 146.41 up up correct
IMCV.US iShares Morningstar Mid 20260108 0 83.47 85.02 83.39 84.76 44200 84.76 up up correct
INDY.US iShares India 50 ETF 20260108 0 48.73 48.79 48.66 48.76 52500 48.76 up up correct
INFR.US Legg Mason Global Infrastructure ETF 20260108 0 27.86 27.895 27.86 27.895 100 27.895 up up correct
IPKW.US Invesco International BuyBack Achievers ETF 20260108 0 55.66 56.11 55.66 56.055 34400 56.055 up up correct
ISHG.US iShares 1 20260108 0 75.03 75.03 74.81 74.94 28459 74.94 down down correct
ISTB.US iShares Core 1 20260108 0 48.78 48.79 48.7642 48.78 321776 48.4438
IUS.US Invesco RAFI Strategic US ETF 20260108 0 58.01 58.52 58.01 58.46 35800 58.46 up up correct
IUSB.US iShares Core Total USD Bond Market ETF 20260108 0 46.58 46.68 46.56 46.57 2784215 46.2506 down down correct
IUSG.US iShares Core S&P U.S. Growth ETF 20260108 0 170.15 170.28 168.21 168.86 723600 168.86 down down correct
IUSV.US iShares Core S&P U.S. Value ETF 20260108 0 103.4 104.88 103.4 104.69 680000 104.69 up up correct
IXUS.US iShares Core MSCI Total International Stock ETF 20260108 0 86.43 86.73 86.37 86.72 1168100 86.72 up up correct
JKI.US iShares Morningstar Mid 20260108 0 83.47 85.02 83.39 84.7626 44160 84.7626 up up correct
JOET.US Virtus ETF Trust II 20260108 0 43.09 43.21 43.029 43.11 18500 43.11 up up correct
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20260108 0 76.1 76.51 75.96 76.3971 12882 76.3971 up up correct
KBWB.US Invesco Exchange 20260108 0 87.12 88.615 87 87.94 2858341 87.94 up up correct
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20260108 0 13.75 14.1 13.74 13.99 553578 13.6988 up up correct
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20260108 0 124.42 126.85 124.42 126.41 7600 126.41 up up correct
KBWR.US Invesco KBW Regional Banking ETF 20260108 0 63.99 65.54 63.99 65.13 7000 65.13 up up correct
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20260108 0 15.72 16.07 15.7 16.0016 184466 15.7591 up up correct
KRMA.US Global X Conscious Companies ETF 20260108 0 44 44.13 43.98 44.07 11100 44.07 up down incorrect
KROP.US Global X Funds 20260108 0 31.301 31.95 31.301 31.95 257 31.95 up down incorrect
LDEM.US iShares ESG MSCI EM Leaders ETF 20260108 0 59.64 59.926 59.64 59.926 300 59.926 up down incorrect
LDSF.US First Trust Exchange 20260108 0 19.177 19.19 19.172 19.185 23000 19.0378 up down incorrect
LEGR.US First Trust Exchange 20260108 0 60.59 60.829 60.59 60.79 1900 60.79 up down incorrect
LMBS.US First Trust Low Duration Opportunities ETF 20260108 0 50.03 50.11 49.94 50.07 989917 49.732 up down incorrect
LRGE.US ClearBridge Large Cap Growth ESG ETF 20260108 0 83.06 83.07 82.6 82.988 14300 82.988 down down correct
LVHD.US Legg Mason Low Volatility High Dividend ETF 20260108 0 39.67 40.38 39.67 40.281 49103 40.2017 up up correct
MBB.US iShares Trust 20260108 0 95.25 95.26 95.15 95.23 2744940 94.5759 down down correct
MCHI.US iShares MSCI China ETF 20260108 0 61.52 62.31 61.49 62.28 2388100 62.28 up up correct
MDIV.US First Trust Multi 20260108 0 15.77 15.95 15.77 15.92 229074 15.7871 up up correct
MILN.US Global X Millennials Consumer ETF 20260108 0 47.621 48.56 47.621 48.315 4800 48.315 up up correct
NFTY.US First Trust Exchange 20260108 0 58.2 58.5 58.02 58.25 11300 58.25 up up correct
NXTG.US First Trust Exchange 20260108 0 109.72 109.72 109.02 109.39 10400 109.39 down down correct
ONEQ.US Fidelity Nasdaq Composite Index ETF 20260108 0 92.64 92.64 91.8559 92.35 285819 92.35 down down correct
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20260108 0 13.39 13.57 13.39 13.56 4559400 13.56 up up correct
PDP.US Invesco DWA Momentum ETF 20260108 0 121.31 121.31 118.65 119.45 14100 119.45 down down correct
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20260108 0 20.68 21.3 20.66 21.1753 240859 21.0176 up up correct
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20260108 0 109.79 109.79 109.21 109.21 1600 109.21 down down correct
PFF.US iShares Preferred and Income Securities ETF 20260108 0 31.35 31.49 31.345 31.38 4102643 31.1735 up up correct
PFI.US Invesco DWA Financial Momentum ETF 20260108 0 59.84 59.98 59.74 59.86 2400 59.86 up up correct
PFM.US Invesco Dividend Achievers ETF 20260108 0 51.93 52.38 51.93 52.28 61600 52.28 up up correct
PGJ.US Invesco Golden Dragon China ETF 20260108 0 29.36 29.99 29.36 29.81 17400 29.81 up up correct
PHO.US Invesco Water Resources ETF 20260108 0 70.89 72.43 70.89 72.35 105500 72.35 up up correct
PID.US Invesco International Dividend Achievers ETF 20260108 0 21.92 22.13 21.92 22.1 70800 22.1 up up correct
PIE.US Invesco DWA Emerging Markets Momentum ETF 20260108 0 24.58 24.79 24.46 24.78 85800 24.78 up up correct
PIO.US Invesco Global Water ETF 20260108 0 45.33 45.75 45.33 45.62 6600 45.62 up up correct
PIZ.US Invesco DWA Developed Markets Momentum ETF 20260108 0 50.32 50.46 50.03 50.3 38500 50.3 down down correct
PKW.US Invesco BuyBack Achievers ETF 20260108 0 135.86 137.99 135.86 137.74 44500 137.74 up up correct
PNQI.US Invesco NASDAQ Internet ETF 20260108 0 54.36 54.49 54.01 54.46 77000 54.46 up down incorrect
PPH.US VanEck Vectors ETF Trust 20260108 0 106.45 107.27 104.8895 105.5 284920 105.5 down up incorrect
PRFZ.US Invesco FTSE RAFI US 1500 Small 20260108 0 47.33 47.97 47.33 47.88 58800 47.88 up up correct
PRN.US Invesco DWA Industrials Momentum ETF 20260108 0 184.47 184.81 180.28 181.7 12800 181.7 down down correct
PSC.US Principal Exchange 20260108 0 59.3 59.935 59.3 59.89 106938 59.89 up up correct
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20260108 0 30.78 31.46 30.74 31.41 22900 31.41 up up correct
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20260108 0 112.48 112.48 112.48 112.48 300 112.48
PSCE.US Invesco S&P SmallCap Energy ETF 20260108 0 44 45.68 43.97 45.27 24700 45.27 up up correct
PSCF.US Invesco S&P SmallCap Financials ETF 20260108 0 59.51 59.51 59.46 59.46 400 59.46 down down correct
PSCH.US Invesco S&P SmallCap Health Care ETF 20260108 0 45.53 45.59 45.37 45.43 2800 45.43 down down correct
PSCI.US Invesco S&P SmallCap Industrials ETF 20260108 0 155.23 158.77 155.23 158.67 6600 158.67 up up correct
PSCM.US Invesco S&P SmallCap Materials ETF 20260108 0 88.08 89.8357 88.08 89.8357 17566 89.8357 up up correct
PSCT.US Invesco S&P SmallCap Information Technology ETF 20260108 0 58.62 58.63 58.08 58.54 12100 58.54 down down correct
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20260108 0 57.61 57.61 57.61 57.61 100 57.61
PSET.US Principal Exchange 20260108 0 77.45 77.45 77.424 77.424 417 77.424 down down correct
PSL.US Invesco Exchange 20260108 0 100.33 102.97 100.33 102.66 2700 102.66 up up correct
PTF.US Invesco Exchange 20260108 0 80.64 80.85 78.9 79.46 41800 79.46 down down correct
PTH.US Invesco DWA Healthcare Momentum ETF 20260108 0 50.19 50.25 49.27 49.82 10300 49.82 down down correct
PUI.US Invesco DWA Utilities Momentum ETF 20260108 0 43.28 43.29 43.16 43.16 2600 43.16 down down correct
PXI.US Invesco DWA Energy Momentum ETF 20260108 0 46.28 47.13 46.26 46.89 2900 46.89 up up correct
PY.US Principal Exchange 20260108 0 52.9534 53.06 52.91 52.9642 3697 52.9642 up up correct
PYZ.US Invesco DWA Basic Materials Momentum ETF 20260108 0 117.45 118.2 117.29 118.2 1900 118.2 up up correct
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20260108 0 57.45 59.23 57.45 59 2800 59 up up correct
QAT.US iShares MSCI Qatar ETF 20260108 0 19.31 19.33 19.28 19.28 1300 19.28 down down correct
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20260108 0 47.73 48.31 47.38 47.7 61200 47.7 down down correct
QCLR.US Global X NASDAQ 100® Collar 95 20260108 0 28.7 28.7 28.51 28.61 12900 28.61 down down correct
QQEW.US First Trust NASDAQ 20260108 0 145.01 145.13 143.27 143.56 29100 143.56 down down correct
QQJG.US Invesco ESG NASDAQ Next Gen 100 ETF 20260108 0 28.46 28.46 28.446 28.446 2038 25.0632 down down correct
QQMG.US Invesco ESG NASDAQ 100 ETF 20260108 0 43 43 42.54 42.723 20600 42.723 down down correct
QQQ.US Invesco QQQ Trust Series 1 20260108 0 623.03 623.42 617.8 620.47 50435900 620.47 down up incorrect
QQQA.US ProShares Trust 20260108 0 51.355 51.36 51.32 51.32 3800 51.32 down up incorrect
QQQJ.US Invesco NASDAQ Next Gen 100 ETF 20260108 0 38.64 38.64 38.338 38.49 181400 38.49 down up incorrect
QQQM.US Invesco NASDAQ 100 ETF 20260108 0 256.52 256.66 254.38 255.45 6937568 255.45 down up incorrect
QQXT.US First Trust NASDAQ 20260108 0 99.91 100.84 99.91 100.68 18100 100.68 up up correct
QRMI.US Global X NASDAQ 100® Risk Managed Income ETF 20260108 0 16.11 16.12 16.08 16.105 15600 15.7836 down down correct
QTEC.US First Trust Exchange 20260108 0 240.26 240.26 235.3 236.83 236500 236.83 down down correct
QTR.US Global X NASDAQ 100 Tail Risk ETF 20260108 0 30.61 30.655 30.59 30.655 1400 30.655 up up correct
QYLD.US Global X NASDAQ 100 Covered Call ETF 20260108 0 17.83 17.83 17.78 17.8 7861119 17.4462 down down correct
QYLG.US Global X Funds 20260108 0 27.6 27.6 27.45 27.55 70100 27.2455 down down correct
RDVY.US First Trust Rising Dividend Achievers ETF 20260108 0 71.52 72.216 71.509 72.05 1209500 72.05 up up correct
REIT.US ALPS Active REIT ETF 20260108 0 26.15 26.655 26.137 26.493 8000 26.493 up up correct
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20260108 0 81.14 81.69 81.14 81.69 4000 81.69 up up correct
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20260108 0 81.281 81.41 81.17 81.365 1500 81.365 up up correct
RFEU.US First Trust RiverFront Dynamic Europe ETF 20260108 0 76.2376 76.2376 76.2376 76.2376 100 76.2376
RING.US iShares MSCI Global Gold Miners ETF 20260108 0 76.64 78.58 76.32 78.47 201100 78.47 up up correct
RNEM.US First Trust Exchange 20260108 0 56.11 56.11 56.11 56.11 700 56.11
RNMC.US First Trust Mid Cap US Equity Select ETF 20260108 0 36.28 36.88 36.28 36.7731 5371 36.7731 up up correct
RNRG.US Global X Renewable Energy Producers ETF 20260108 0 34.18 34.245 34.125 34.244 4381 34.244 up up correct
RNSC.US First Trust Small Cap US Equity Select ETF 20260108 0 31.41 31.4899 31.35 31.4619 2253 31.4619 up up correct
ROBT.US First Trust Exchange 20260108 0 54.89 54.93 54.6 54.752 50400 54.752 down down correct
RTH.US VanEck Vectors ETF Trust 20260108 0 255 259.2 255 258.7 3400 258.7 up up correct
SARK.US Tuttle Capital Short Innovation ETF 20260108 0 28.65 29 28.58 28.7781 464292 28.7781 up up correct
SCZ.US iShares MSCI EAFE Small 20260108 0 79.44 79.74 79.35 79.71 509200 79.71 up up correct
SDG.US iShares MSCI Global Impact ETF 20260108 0 85.28 85.28 85.275 85.275 400 85.275 down down correct
SDVY.US First Trust Exchange 20260108 0 39.28 39.957 39.21 39.92 1365800 39.92 up up correct
SHV.US iShares Short Treasury Bond ETF 20260108 0 110.215 110.22 110.21 110.22 2781036 109.5757 up up correct
SHY.US iShares Trust 20260108 0 82.87 82.88 82.86 82.86 2470734 82.389 down down correct
SKOR.US FlexShares Credit 20260108 0 49.14 49.1482 49.1 49.14 35242 48.772
SKYU.US ProShares Ultra Cloud Computing 20260108 0 35.958 35.958 35.958 35.958 100 35.958
SKYY.US First Trust Exchange 20260108 0 130.49 130.63 128.53 128.74 93500 128.74 down down correct
SLQD.US iShares Trust 20260108 0 50.72 50.7383 50.71 50.73 211479 50.3735 up up correct
SLVO.US Credit Suisse X 20260108 0 101.39 101.39 99.73 100.7 35600 87.6712 down down correct
SMH.US VanEck Vectors Semiconductor ETF 20260108 0 384.56 384.74 375.86 378.98 5724000 378.98 down down correct
SNSR.US Global X Internet of Things ETF 20260108 0 37.54 37.88 37.5 37.805 8900 37.805 up up correct
SOCL.US Global X Funds 20260108 0 57.16 57.3 57.1 57.3 4400 57.3 up up correct
SOXQ.US Invesco PHLX Semiconductor ETF 20260108 0 59.5 59.5 58.05 58.52 518500 58.52 down down correct
SOXX.US iShares Semiconductor ETF 20260108 0 324.19 324.19 316.4 319.58 5408300 319.58 down down correct
SPC.US CrossingBridge Pre 20260108 0 19.4099 19.4099 19.0001 19.205 1698 19.205 down down correct
SPRX.US Spear Alpha ETF 20260108 0 40.66 40.775 39.26 39.412 209800 39.412 down down correct
SQLV.US Legg Mason ETF Investment Trust 20260108 0 44.62 44.89 44.62 44.825 1200 44.825 up up correct
SQQQ.US ProShares Trust 20260108 0 65.78 67.42 65.66 66.59 35295900 66.59 up up correct
SRET.US Global X SuperDividend REIT ETF 20260108 0 22.1 22.38 22.1 22.25 41179 21.9532 up up correct
SUSB.US iShares ESG 1 20260108 0 25.25 25.25 25.22 25.235 93958 25.049 down down correct
SUSC.US iShares ESG USD Corporate Bond ETF 20260108 0 23.38 23.4054 10.5999 23.385 110235 23.2155 up up correct
SUSL.US iShares ESG MSCI USA Leaders ETF 20260108 0 123.1 123.236 122.725 122.984 10200 122.984 down down correct
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20260108 0 98.46 98.55 97.81 98.48 100100 98.48 up down incorrect
TLT.US iShares 20+ Year Treasury Bond ETF 20260108 0 87.33 87.55 87.25 87.35 28204900 86.7288 up down incorrect
TQQQ.US ProShares UltraPro QQQ 20260108 0 54.87 54.98 53.5 54.19 83760300 54.19 down up incorrect
TUR.US iShares Inc. 20260108 0 36.67 36.75 36.42 36.73 189800 36.73 up down incorrect
UAE.US iShares MSCI UAE ETF 20260108 0 19.64 19.665 19.57 19.65 99600 19.65 up up correct
UCRD.US VictoryShares ESG Corporate Bond ETF 20260108 0 21.685 21.685 21.685 21.685 100 21.5401
UCYB.US ProShares Ultra Nasdaq Cybersecurity 20260108 0 54.49 54.49 53.873 53.873 1200 53.873 down down correct
UFO.US Procure ETF Trust II 20260108 0 43.01 43.93 42.6 43.02 530600 43.02 up up correct
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20260108 0 51.81 51.85 51.78 51.8 3083888 51.4066 down down correct
USMC.US Principal U.S. Mega 20260108 0 68.73 68.73 68.3 68.49 310264 68.49 down down correct
USOI.US Credit Suisse X 20260108 0 46.95 48 46.8 47.897 415700 46.6459 up up correct
USXF.US iShares ESG Advanced MSCI USA ETF 20260108 0 58.76 58.76 58.36 58.447 50400 58.447 down down correct
VCIT.US Vanguard Intermediate 20260108 0 83.79 83.8579 83.753 83.78 9215741 83.1522 down down correct
VCLT.US Vanguard Long 20260108 0 76 76.07 75.88 75.95 3935215 75.2943 down down correct
VCSH.US Vanguard Scottsdale Funds 20260108 0 79.8 79.8099 79.76 79.78 3259001 79.2159 down down correct
VGIT.US Vanguard Intermediate 20260108 0 59.95 59.98 59.93 59.94 2703147 59.5768 down down correct
VGLT.US Vanguard Scottsdale Funds 20260108 0 55.86 55.995 55.82 55.86 1898150 55.4646
VGSH.US Vanguard Short 20260108 0 58.76 58.77 58.75 58.77 3258914 58.4165 up up correct
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20260108 0 92.08 92.72 92.08 92.68 226600 92.68 up up correct
VMBS.US Vanguard Mortgage 20260108 0 47.14 47.17 47.04 47.06 1896814 46.7385 down up incorrect
VNQI.US Vanguard Global ex 20260108 0 46.92 47.11 46.92 47.09 214400 47.09 up down incorrect
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20260108 0 312.71 313.37 312.04 312.92 97500 312.92 up down incorrect
VONG.US Vanguard Scottsdale Funds 20260108 0 122.44 122.52 121.32 121.73 2608100 121.73 down up incorrect
VONV.US Vanguard Scottsdale Funds 20260108 0 94.08 95.07 94.08 94.84 757400 94.84 up down incorrect
VPN.US Global X Funds 20260108 0 20.405 20.625 20 20.52 779 20.52 up up correct
VRIG.US Invesco Actively Managed Exchange 20260108 0 25.13 25.14 25.12 25.125 811141 24.9291 down down correct
VSDA.US VictoryShares Dividend Accelerator ETF 20260108 0 53.05 54.2151 53.05 54.0075 26112 53.819 up up correct
VSMV.US VictoryShares US Multi 20260108 0 56.086 56.41 56.086 56.3487 4697 56.2189 up up correct
VTC.US Vanguard Scottsdale Funds 20260108 0 77.68 77.77 77.675 77.69 53152 77.0806 up up correct
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20260108 0 303.94 305.19 303.79 304.79 23700 304.79 up up correct
VTIP.US Vanguard Malvern Funds 20260108 0 49.52 49.52 49.5 49.505 1860021 49.505 down up incorrect
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20260108 0 246.25 248.43 245.91 247.94 113400 247.94 up down incorrect
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20260108 0 102.94 104.66 102.83 104.4 4407300 104.4 up down incorrect
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20260108 0 164.52 167.82 164.52 167.45 69600 167.45 up down incorrect
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20260108 0 67.23 67.315 67.145 67.29 399110 66.6392 up up correct
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20260108 0 77.03 77.29 76.96 77.28 8157600 77.28 up up correct
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20260108 0 90.5 91.01 90.45 90.98 1375600 90.98 up up correct
WCBR.US WisdomTree Trust 20260108 0 28.61 28.63 27.98 28.045 19500 28.045 down down correct
WOOD.US iShares Global Timber & Forestry ETF 20260108 0 72 73.82 71.79 73.5 15100 73.5 up up correct
XT.US iShares Exponential Technologies ETF 20260108 0 72.02 72.16 71.52 71.69 77000 71.69 down down correct
YLCO.US Global X YieldCo & Renewable Energy Income ETF 20260108 0 34.18 34.245 34.125 34.244 4381 34.244 up up correct
YLDE.US ClearBridge Dividend Strategy ESG ETF 20260108 0 54.25 54.77 54.25 54.7222 7895 54.1827 up up correct

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