CollectAI

close-nasdaq_etfs

2026/01/12

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20260112 0 91.99 92.47 91.82 92.12 3400 92.12 up up correct
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20260112 0 97.77 99.01 97.61 98.96 714700 98.96 up up correct
ACWI.US iShares Trust 20260112 0 144.63 145.48 144.43 145.38 2887000 145.38 up up correct
ACWX.US iShares MSCI ACWI ex U.S. ETF 20260112 0 69.53 69.86 69.47 69.82 2843400 69.82 up up correct
AGNG.US Global X Aging Population ETF 20260112 0 37.17 37.18 36.5 36.88 80600 36.88 down down correct
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20260112 0 22.47 22.62 22.4412 22.5778 43650 22.4429 up up correct
AIA.US iShares Trust 20260112 0 104.05 106.1 104.05 105.92 2819100 105.92 up up correct
AIQ.US Global X Artificial Intelligence & Technology ETF 20260112 0 52.21 53.25 52.21 53.15 2221600 53.15 up up correct
AIRR.US First Trust Exchange 20260112 0 107.5 108.95 107.22 108.87 591500 108.87 up down incorrect
ALTY.US Global X Funds 20260112 0 12.05 12.1225 12.05 12.1225 7007 11.9702 up down incorrect
ANGL.US VanEck Vectors ETF Trust 20260112 0 29.51 29.57 29.51 29.55 1456339 29.2517 up down incorrect
AQWA.US Global X Funds 20260112 0 19.34 19.46 19.33 19.375 4500 19.375 up down incorrect
BBH.US VanEck Vectors Biotech ETF 20260112 0 193.52 193.52 190.2 191.93 5900 191.93 down down correct
BGRN.US iShares Trust 20260112 0 47.94 47.9971 47.915 47.965 43774 47.6291 up up correct
BIB.US ProShares Ultra Nasdaq Biotechnology 20260112 0 81.94 81.94 79.4 81.36 20800 81.36 down down correct
BIS.US ProShares UltraShort Nasdaq Biotechnology 20260112 0 9.3 9.4 9.19 9.22 15000 9.22 down down correct
BJK.US VanEck Vectors Gaming ETF 20260112 0 40.03 40.15 40.03 40.05 1100 40.05 up up correct
BKCH.US Global X Blockchain ETF 20260112 0 75.11 79.12 74.585 78.25 108100 78.25 up up correct
BLCN.US Siren ETF Trust 20260112 0 24.02 25.19 24.02 25.1 5600 25.1 up up correct
BND.US Vanguard Bond Index Funds 20260112 0 74.21 74.3 74.16 74.22 9851026 73.7504 up up correct
BNDW.US Vanguard Total World Bond ETF 20260112 0 68.96 69.06 68.92 69 253261 68.6311 up up correct
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20260112 0 48.6 48.6099 48.57 48.58 6228835 48.3695 down down correct
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20260112 0 38.37 38.525 38.19 38.44 901800 38.44 up up correct
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20260112 0 19.59 19.59 19.58 19.58 848250 19.446 down down correct
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20260112 0 19.75 19.75 19.74 19.74 927261 19.6032 down down correct
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20260112 0 20.58 20.6 20.58 20.59 1191911 20.4434 up up correct
BSCT.US Invesco BulletShares 2029 Corporate Bond ETF 20260112 0 18.84 18.85 18.83 18.84 1000000 18.7039
BSCU.US Invesco BulletShares 2030 Corporate Bond ETF 20260112 0 16.92 16.93 16.909 16.91 569500 16.7865 down down correct
BSCV.US Invesco BulletShares 2031 Corporate Bond ETF 20260112 0 16.68 16.71 16.675 16.69 427100 16.5667 up up correct
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20260112 0 23.34 23.36 23.33 23.345 362597 23.134 up up correct
BSJR.US Invesco BulletShares 2027 High Yield Corporate Bond ETF 20260112 0 22.65 22.67 22.627 22.665 223700 22.4622 up up correct
BSJS.US Invesco BulletShares 2028 High Yield Corporate Bond ETF 20260112 0 22.01 22.08 22.01 22.07 150600 21.8534 up up correct
BSJT.US Invesco BulletShares 2029 High Yield Corporate Bond ETF 20260112 0 21.65 21.65 21.59 21.61 161300 21.3821 down down correct
BSMQ.US Invesco Exchange 20260112 0 23.65 23.67 23.64 23.67 89800 23.5613 up down incorrect
BSMR.US Invesco Exchange 20260112 0 23.74 23.76 23.731 23.745 86100 23.64 up down incorrect
BSMS.US Invesco Exchange 20260112 0 23.56 23.59 23.56 23.57 145100 23.4638 up down incorrect
BSMT.US Invesco Exchange 20260112 0 23.256 23.27 23.24 23.255 77100 23.1546 down up incorrect
BSMU.US Invesco BulletShares 2030 Municipal Bond ETF 20260112 0 22.135 22.15 22.13 22.135 80900 22.0383
BSMV.US Invesco BulletShares 2031 Municipal Bond ETF 20260112 0 21.23 21.24 21.205 21.225 51000 21.1297 down up incorrect
BUG.US Global X Funds 20260112 0 30.62 30.91 30.45 30.73 249400 30.73 up up correct
CARZ.US First Trust NASDAQ Global Auto Index Fund 20260112 0 83.0936 84.16 83.09 83.7011 8629 83.7011 up up correct
CATH.US Global X S&P 500 Catholic Values ETF 20260112 0 83.32 83.9 83.32 83.813 51800 83.813 up up correct
CDC.US Victory Portfolios II 20260112 0 67.08 67.1912 66.93 67.1375 22670 66.7818 up up correct
CDL.US Victory Portfolios II 20260112 0 70.03 70.1201 69.85 70.0754 6732 69.7048 up up correct
CEFA.US Global X S&P Catholic Values Developed ex 20260112 0 38.13 38.17 38.0752 38.1063 4216 38.1063 down down correct
CFA.US VictoryShares US 500 Volatility Wtd ETF 20260112 0 93.16 93.64 93.16 93.54 21693 93.3418 up up correct
CFO.US Victory Portfolios II 20260112 0 75.59 75.875 75.415 75.875 10782 75.714 up up correct
CIBR.US First Trust Exchange 20260112 0 72.26 72.996 72.26 72.96 689300 72.96 up up correct
CIL.US Victory Portfolios II 20260112 0 55.41 55.496 55.41 55.496 300 55.496 up up correct
CLOU.US Global X Funds 20260112 0 22.49 22.82 22.47 22.76 59400 22.76 up up correct
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20260112 0 25.57 25.765 25.51 25.695 364850 25.695 up down incorrect
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20260112 0 60.31 60.45 60.05 60.1891 12266 59.8195 down down correct
CTEC.US Global X Funds 20260112 0 56.2 59.13 56.19 58.7864 6238 58.7864 up up correct
CXSE.US WisdomTree Trust 20260112 0 42.26 42.98 42.21 42.98 32100 42.98 up up correct
DALI.US First Trust Dorsey Wright DALI 1 ETF 20260112 0 30.117 30.26 30.09 30.26 3500 30.26 up up correct
DAPP.US VanEck Vectors ETF Trust 20260112 0 18.95 19.788 18.95 19.69 666200 19.69 up up correct
DAX.US Global X DAX Germany ETF 20260112 0 47.12 47.2 46.99 47.19 99300 47.19 up up correct
DDI.US DoubleDown Interactive Co. Ltd. American Depository Shares 20260112 0 8.97 9.185 8.85 9.085 102139 9.085 up up correct
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20260112 0 42.47 42.72 42.47 42.72 6300 42.72 up up correct
DEMZ.US Democratic Large Cap Core ETF 20260112 0 43.84 43.912 43.825 43.912 1400 43.912 up up correct
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20260112 0 32.5 32.8 32.417 32.698 8800 32.698 up up correct
DGRS.US WisdomTree Trust 20260112 0 51.76 52.035 51.6853 51.92 23150 51.8843 up up correct
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20260112 0 91.075 91.495 90.845 91.4 503592 91.3207 up up correct
DMXF.US iShares ESG Advanced MSCI EAFE Index ETF 20260112 0 77.97 78.18 77.97 78.163 56400 78.163 up up correct
DRIV.US Global X Funds 20260112 0 31.82 32.3 31.82 32.21 56300 32.21 up up correct
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20260112 0 36.79 36.79 36.51 36.74 68100 36.74 down down correct
DVOL.US First Trust Exchange 20260112 0 35.74 35.93 35.74 35.92 35100 35.92 up up correct
DVY.US iShares Trust 20260112 0 145.18 145.43 144.55 145.29 654700 145.29 up up correct
DWAS.US Invesco DWA SmallCap Momentum ETF 20260112 0 99.33 100.31 98.75 100.31 19200 100.31 up up correct
DWAW.US AdvisorShares Trust 20260112 0 45.31 45.37 45.27 45.367 1200 45.367 up up correct
DWSH.US AdvisorShares Dorsey Wright Short ETF 20260112 0 6.07 6.12 6.06 6.075 14000 6.075 up up correct
DWUS.US AdvisorShares Trust 20260112 0 55.41 55.86 55.41 55.701 1700 55.701 up up correct
DXJS.US WisdomTree Trust 20260112 0 49.93 50.0499 49.6045 49.94 84980 49.94 up up correct
EBIZ.US Global X Funds 20260112 0 33.95 34.45 33.95 34.396 5200 34.396 up up correct
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20260112 0 25.09 25.43 25.09 25.265 9300 25.265 up up correct
EEMA.US iShares MSCI Emerging Markets Asia ETF 20260112 0 98.15 99.6 98.15 99.36 39600 99.36 up up correct
EFAS.US Global X MSCI SuperDividend EAFE ETF 20260112 0 19.61 19.73 19.57 19.6854 22419 19.5263 up up correct
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20260112 0 96.1 96.39 96.1 96.28 7894965 95.4714 up up correct
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20260112 0 66.9 66.9 66.775 66.805 1803 66.2846 down down correct
EMIF.US iShares Emerging Markets Infrastructure ETF 20260112 0 27.03 27.04 26.99 26.99 1000 26.99 down down correct
EMXC.US iShares MSCI Emerging Markets ex China ETF 20260112 0 75.96 76.59 75.9 76.55 6418100 76.55 up up correct
EMXF.US iShares Trust 20260112 0 48.27 48.68 48.27 48.596 8100 48.596 up up correct
ENZL.US iShares MSCI New Zealand ETF 20260112 0 46.09 46.17 45.98 46.1 2900 46.1 up up correct
EQRR.US ProShares Equities for Rising Rates ETF 20260112 0 66.338 66.338 66.338 66.338 100 66.338
ESGD.US iShares ESG Aware MSCI EAFE ETF 20260112 0 98.3 98.64 98.225 98.57 302800 98.57 up up correct
ESGE.US iShares ESG Aware MSCI EM ETF 20260112 0 46.17 46.765 46.16 46.75 723300 46.75 up up correct
ESGU.US iShares ESG Aware MSCI USA ETF 20260112 0 150.58 151.79 150.58 151.62 369300 151.62 up down incorrect
ESMV.US iShares ESG MSCI USA Min Vol Factor ETF 20260112 0 29.06 29.1155 29.06 29.1155 446 29.1155 up down incorrect
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20260112 0 104.54 106.26 104.54 106.12 66500 106.12 up down incorrect
EUFN.US iShares MSCI Europe Financials ETF 20260112 0 37.16 37.36 37.14 37.33 585900 37.33 up down incorrect
EWJV.US iShares Trust 20260112 0 41.75 41.81 41.63 41.69 150000 41.69 down up incorrect
EWZS.US iShares MSCI Brazil Small 20260112 0 13.48 13.7 13.46 13.62 1081200 13.62 up up correct
FAAR.US First Trust Exchange 20260112 0 27.84 27.96 27.74 27.915 37600 27.915 up up correct
FAB.US First Trust Exchange 20260112 0 92.35 92.605 92.24 92.5008 3470 92.5008 up up correct
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20260112 0 167.58 170.14 167.58 169.68 83200 169.68 up up correct
FALN.US iShares Fallen Angels USD Bond ETF 20260112 0 27.47 27.54 27.4651 27.54 2154350 27.2432 up up correct
FCA.US First Trust Exchange 20260112 0 31.15 31.38 30.65 31.22 13600 31.22 up up correct
FCAL.US First Trust Exchange 20260112 0 49.65 49.65 49.511 49.52 7837 49.2407 down down correct
FCEF.US First Trust CEF Income Opportunity ETF 20260112 0 23.3 23.35 23.26 23.3041 13748 22.9 up up correct
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20260112 0 44.7 45.35 44.675 45.2345 15491 45.1457 up up correct
FDIV.US First Trust Strategic Income ETF 20260112 0 27.652 27.69 27.573 27.645 19600 27.645 down down correct
FDNI.US First Trust Dow Jones International Internet ETF 20260112 0 35.26 36.06 35.26 35.96 9900 35.96 up up correct
FDT.US First Trust Exchange 20260112 0 83.47 83.96 83.33 83.89 50500 83.89 up up correct
FDTS.US First Trust Developed Markets ex 20260112 0 61.1 61.15 61.1 61.15 1000 61.15 up up correct
FEM.US First Trust Emerging Markets AlphaDEX Fund 20260112 0 28.67 29 28.67 28.99 56100 28.99 up up correct
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20260112 0 29.95 30.03 29.88 29.99 112585 29.7022 up up correct
FEMS.US First Trust Exchange 20260112 0 44.32 44.66 44.25 44.48 7000 44.48 up up correct
FEP.US First Trust Europe AlphaDEX Fund 20260112 0 55.31 55.56 55.31 55.5 20100 55.5 up up correct
FEUZ.US First Trust Exchange 20260112 0 63.55 63.623 63.216 63.623 3300 63.623 up up correct
FEX.US First Trust Large Cap Core AlphaDEX Fund 20260112 0 121.93 122.65 121.92 122.6 21100 122.6 up up correct
FGM.US First Trust Germany AlphaDEX Fund 20260112 0 65.5 65.59 65.28 65.51 3500 65.51 up up correct
FICS.US First Trust International Developed Cap Strength ETF 20260112 0 40.41 40.59 40.41 40.54 16000 40.54 up up correct
FID.US First Trust S&P International Dividend Aristocrats ETF 20260112 0 20.73 20.84 20.72 20.78 33000 20.78 up up correct
FINX.US Global X FinTech ETF 20260112 0 30.15 30.34 29.83 30.2 32400 30.2 up up correct
FIXD.US First Trust Exchange 20260112 0 44.38 44.4399 44.33 44.39 552176 44.0614 up up correct
FJP.US First Trust Japan AlphaDEX Fund 20260112 0 70.46 70.95 70.23 70.56 10800 70.56 up up correct
FKU.US First Trust United Kingdom AlphaDEX Fund 20260112 0 52.02 52.12 52.02 52.12 600 52.12 up up correct
FLN.US First Trust Latin America AlphaDEX Fund 20260112 0 24.05 24.05 23.72 23.82 50500 23.82 down down correct
FMB.US First Trust Managed Municipal ETF 20260112 0 51.43 51.45 51.37 51.4 172493 51.0926 down down correct
FMHI.US First Trust Exchange 20260112 0 48.2 48.2 48.1 48.1369 68567 47.7895 down down correct
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20260112 0 58.23 58.26 58.03 58.08 3600 58.08 down up incorrect
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20260112 0 132.36 132.94 132.15 132.84 21400 132.84 up down incorrect
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20260112 0 96.13 97 95.87 96.96 24100 96.96 up down incorrect
FPA.US First Trust Asia Pacific Ex 20260112 0 39.65 40.01 39.65 39.79 5400 39.79 up down incorrect
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20260112 0 32.15 32.15 32.11 32.15 12200 32.15
FPXI.US First Trust International Equity Opportunities ETF 20260112 0 62.41 62.99 62.41 62.91 6000 62.91 up up correct
FSZ.US First Trust Switzerland AlphaDEX Fund 20260112 0 81.35 81.48 81.35 81.4 400 81.4 up up correct
FTA.US First Trust Large Cap Value AlphaDEX Fund 20260112 0 88.79 88.79 88.31 88.58 25300 88.58 down down correct
FTAG.US First Trust Exchange 20260112 0 27.23 27.24 27.06 27.06 1900 27.06 down down correct
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20260112 0 163.54 165.34 163.54 165.34 13200 165.34 up up correct
FTCS.US First Trust Capital Strength ETF 20260112 0 94.59 95.4 94.43 95.34 457300 95.34 up up correct
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20260112 0 23.855 24.019 23.82 23.9 620200 23.9 up up correct
FTHI.US First Trust BuyWrite Income ETF 20260112 0 23.92 24.02 23.86 24 701332 23.6434 up up correct
FTRI.US First Trust Exchange 20260112 0 16.69 16.78 16.68 16.71 27800 16.71 up up correct
FTSL.US First Trust Senior Loan Fund 20260112 0 46.07 46.08 46.03 46.08 227871 45.597 up up correct
FTSM.US First Trust Enhanced Short Maturity ETF 20260112 0 59.98 59.98 59.97 59.98 475399 59.5854
FTXG.US First Trust Nasdaq Food & Beverage ETF 20260112 0 21.19 21.22 21.13 21.148 15700 21.148 down down correct
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20260112 0 33.5 33.51 33.231 33.446 2300 33.446 down down correct
FTXL.US First Trust Nasdaq Semiconductor ETF 20260112 0 143.01 144.96 143.01 144.68 105500 144.68 up up correct
FTXN.US First Trust Nasdaq Oil & Gas ETF 20260112 0 28.77 28.77 28.49 28.585 65500 28.585 down down correct
FTXO.US First Trust Nasdaq Bank ETF 20260112 0 38.71 38.801 38.374 38.61 98000 38.61 down down correct
FTXR.US First Trust Nasdaq Transportation ETF 20260112 0 40.28 40.565 40.28 40.565 2200 40.565 up up correct
FV.US First Trust Dorsey Wright Focus 5 ETF 20260112 0 65.79 66.38 65.79 66.335 142800 66.335 up up correct
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20260112 0 37.88 38.23 37.88 38.205 4200 38.205 up up correct
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20260112 0 101.21 102.25 100.67 102.05 133400 102.05 up up correct
FYT.US First Trust Small Cap Value AlphaDEX Fund 20260112 0 59.67 59.82 59.27 59.66 23600 59.66 down down correct
FYX.US First Trust Exchange 20260112 0 119.25 119.99 118.7 119.74 9200 119.74 up up correct
GLDI.US Credit Suisse X 20260112 0 177.41 179 177.41 178.693 7100 171.0905 up up correct
GNMA.US iShares GNMA Bond ETF 20260112 0 44.62 44.8131 44.62 44.75 27708 44.4432 up up correct
GNOM.US Global X Genomics & Biotechnology ETF 20260112 0 47.42 47.55 46.67 47.37 5872 47.37 down down correct
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20260112 0 155.75 157.02 155.57 156.89 378100 156.89 up down incorrect
GXTG.US Global X Funds 20260112 0 25.44 25.88 25.44 25.8775 1058 25.8775 up down incorrect
HERD.US Pacer Cash Cows Fund of Funds ETF 20260112 0 44.45 44.79 44.45 44.79 2800 44.79 up down incorrect
HERO.US Global X Funds 20260112 0 30.25 30.86 30.25 30.74 267600 30.74 up down incorrect
HLAL.US Wahed FTSE USA Shariah ETF 20260112 0 62.75 63.183 62.741 63.17 72300 63.17 up up correct
HNDL.US Strategy Shares 20260112 0 22.19 22.265 22.18 22.24 84900 21.8527 up up correct
HYDR.US Global X Hydrogen ETF 20260112 0 35.85 36.959 35.85 36.788 12200 36.788 up up correct
HYLS.US First Trust Tactical High Yield ETF 20260112 0 41.97 42.03 41.93 41.98 295589 41.518 up up correct
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20260112 0 47.35 47.5 47.35 47.46 12000 46.991 up up correct
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20260112 0 22.63 22.6897 22.58 22.65 179036 22.4452 up up correct
IBB.US iShares Biotechnology ETF 20260112 0 172.03 172.38 169.12 171.4 1755600 171.4 down down correct
IBBQ.US Invesco Nasdaq Biotechnology ETF 20260112 0 29.05 29.05 28.405 28.75 59200 28.75 down down correct
IBTA.US iShares Trust 20260112 0 21.68 22.11 21.3 21.83 271573 21.83 up up correct
IBTG.US iShares Trust 20260112 0 22.91 22.91 22.89 22.895 1936400 22.7488 down down correct
IBTH.US iShares Trust 20260112 0 22.48 22.48 22.47 22.475 458900 22.3403 down down correct
IBTI.US iShares Trust 20260112 0 22.36 22.37 22.35 22.355 2586200 22.2227 down down correct
IBTJ.US iShares Trust 20260112 0 21.93 21.94 21.92 21.935 1004700 21.8027 up up correct
IBTK.US iShares iBonds Dec 2030 Term Treasury ETF 20260112 0 19.83 19.85 19.82 19.835 1081407 19.7175 up up correct
IBTL.US iShares iBonds Dec 2031 Term Treasury ETF 20260112 0 20.51 20.536 20.505 20.515 114700 20.3911 up up correct
ICLN.US iShares Global Clean Energy ETF 20260112 0 17.19 17.59 17.15 17.56 4714000 17.56 up up correct
IEF.US iShares 7 20260112 0 96.145 96.3 96.12 96.18 6360965 95.5906 up up correct
IEI.US iShares 3 20260112 0 119.26 119.365 119.24 119.28 1218579 118.5869 up up correct
IEUS.US iShares MSCI Europe Small 20260112 0 70.43 70.48 70.28 70.4 2100 70.4 down down correct
IFGL.US iShares International Developed Real Estate ETF 20260112 0 23.62 23.74 23.61 23.73 13500 23.73 up up correct
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20260112 0 25.76 26.14 25.76 25.98 70700 25.98 up up correct
IGF.US iShares Trust 20260112 0 61.81 62.02 61.72 61.85 457600 61.85 up up correct
IGIB.US iShares 5 20260112 0 53.91 53.98 53.8827 53.92 1850773 53.5001 up up correct
IGOV.US iShares International Treasury Bond ETF 20260112 0 41.71 41.77 41.66 41.69 312500 41.69 down down correct
IGSB.US iShares 1 20260112 0 52.89 52.9199 52.88 52.9 10260660 52.5076 up up correct
IHYF.US Invesco High Yield Bond Factor ETF 20260112 0 22.7201 22.735 22.7201 22.735 6459 22.4898 up up correct
IJT.US iShares S&P Small 20260112 0 146.7 148.37 146.3 148.17 108600 148.17 up up correct
IMCV.US iShares Morningstar Mid 20260112 0 84.82 84.94 84.43 84.89 23500 84.89 up up correct
INDY.US iShares India 50 ETF 20260112 0 48.41 48.68 48.41 48.63 114800 48.63 up up correct
INFR.US Legg Mason Global Infrastructure ETF 20260112 0 27.765 27.765 27.765 27.765 200 27.765
IPKW.US Invesco International BuyBack Achievers ETF 20260112 0 56.46 56.83 56.419 56.758 44500 56.758 up up correct
ISHG.US iShares 1 20260112 0 75.02 75.23 74.98 75 60901 75 down down correct
ISTB.US iShares Core 1 20260112 0 48.77 48.7868 48.755 48.77 407681 48.4338
IUS.US Invesco RAFI Strategic US ETF 20260112 0 58.67 58.94 58.67 58.92 28200 58.92 up down incorrect
IUSB.US iShares Core Total USD Bond Market ETF 20260112 0 46.64 46.7 46.62 46.64 2965430 46.3201
IUSG.US iShares Core S&P U.S. Growth ETF 20260112 0 169.03 171.22 169.03 170.78 471600 170.78 up down incorrect
IUSV.US iShares Core S&P U.S. Value ETF 20260112 0 104.89 105.27 104.61 105.18 769500 105.18 up down incorrect
IXUS.US iShares Core MSCI Total International Stock ETF 20260112 0 87.65 88.11 87.61 88.08 1743700 88.08 up up correct
JKI.US iShares Morningstar Mid 20260112 0 84.82 84.9361 84.43 84.8938 23540 84.8938 up up correct
JOET.US Virtus ETF Trust II 20260112 0 43.02 43.3 43.02 43.23 17800 43.23 up up correct
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20260112 0 76.0821 77.49 76.0821 77.3774 7198 77.3774 up up correct
KBWB.US Invesco Exchange 20260112 0 86.53 86.92 86.105 86.8 2352606 86.8 up up correct
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20260112 0 14.115 14.2055 14.06 14.185 304524 13.8898 up up correct
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20260112 0 124.73 125.7 124.41 124.99 27400 124.99 up up correct
KBWR.US Invesco KBW Regional Banking ETF 20260112 0 64 64.4 63.33 63.68 2600 63.68 down down correct
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20260112 0 16.13 16.245 16 16.1969 164699 15.9514 up up correct
KRMA.US Global X Conscious Companies ETF 20260112 0 43.99 44.26 43.99 44.207 4200 44.207 up up correct
KROP.US Global X Funds 20260112 0 31.95 32.09 31.895 31.895 2763 31.895 down down correct
LDEM.US iShares ESG MSCI EM Leaders ETF 20260112 0 60.54 61.235 60.54 61.235 1400 61.235 up up correct
LDSF.US First Trust Exchange 20260112 0 19.17 19.22 19.17 19.2 23700 19.0527 up up correct
LEGR.US First Trust Exchange 20260112 0 61.11 61.68 61.062 61.574 11200 61.574 up up correct
LMBS.US First Trust Low Duration Opportunities ETF 20260112 0 50.18 50.23 50.16 50.19 584615 49.8512 up up correct
LRGE.US ClearBridge Large Cap Growth ESG ETF 20260112 0 83.13 83.72 83.13 83.522 8600 83.522 up up correct
LVHD.US Legg Mason Low Volatility High Dividend ETF 20260112 0 40.39 40.529 40.3 40.4657 56160 40.386 up up correct
MBB.US iShares Trust 20260112 0 95.63 95.83 95.6 95.65 5805663 94.993 up up correct
MCHI.US iShares MSCI China ETF 20260112 0 63.02 64.32 62.98 64.26 3459300 64.26 up down incorrect
MDIV.US First Trust Multi 20260112 0 15.91 15.99 15.91 15.97 352235 15.8367 up down incorrect
MILN.US Global X Millennials Consumer ETF 20260112 0 48.05 48.35 47.812 48.185 5100 48.185 up down incorrect
NFTY.US First Trust Exchange 20260112 0 57.92 58.23 57.87 58.12 13800 58.12 up down incorrect
NXTG.US First Trust Exchange 20260112 0 109.58 110.44 109.58 110.44 8600 110.44 up up correct
ONEQ.US Fidelity Nasdaq Composite Index ETF 20260112 0 92.48 93.59 92.45 93.31 223126 93.31 up up correct
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20260112 0 13.68 13.79 13.664 13.76 4029600 13.76 up up correct
PDP.US Invesco DWA Momentum ETF 20260112 0 121.2 123 121.2 122.92 45800 122.92 up up correct
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20260112 0 21.19 21.19 21.045 21.1546 207922 20.997 down up incorrect
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20260112 0 109.66 109.66 109.4 109.4 700 109.4 down up incorrect
PFF.US iShares Preferred and Income Securities ETF 20260112 0 31.49 31.62 31.48 31.62 2884197 31.412 up down incorrect
PFI.US Invesco DWA Financial Momentum ETF 20260112 0 58.71 59.39 58.71 59.39 2500 59.39 up down incorrect
PFM.US Invesco Dividend Achievers ETF 20260112 0 52.49 52.89 52.49 52.85 35300 52.85 up up correct
PGJ.US Invesco Golden Dragon China ETF 20260112 0 29.91 30.82 29.91 30.74 54200 30.74 up up correct
PHO.US Invesco Water Resources ETF 20260112 0 72.83 73.31 72.73 72.98 69400 72.98 up up correct
PID.US Invesco International Dividend Achievers ETF 20260112 0 22.21 22.37 22.21 22.34 69900 22.34 up up correct
PIE.US Invesco DWA Emerging Markets Momentum ETF 20260112 0 24.77 25.1 24.75 25.06 8600 25.06 up up correct
PIO.US Invesco Global Water ETF 20260112 0 45.75 46.01 45.75 45.9 11200 45.9 up up correct
PIZ.US Invesco DWA Developed Markets Momentum ETF 20260112 0 50.59 51.05 50.59 50.99 26300 50.99 up up correct
PKW.US Invesco BuyBack Achievers ETF 20260112 0 137.13 138.02 137.13 137.93 128400 137.93 up up correct
PNQI.US Invesco NASDAQ Internet ETF 20260112 0 54.07 54.42 53.97 54.26 29000 54.26 up up correct
PPH.US VanEck Vectors ETF Trust 20260112 0 105.83 106.05 104.95 105.6193 371733 105.6193 down down correct
PRFZ.US Invesco FTSE RAFI US 1500 Small 20260112 0 48.16 48.51 47.98 48.47 103000 48.47 up up correct
PRN.US Invesco DWA Industrials Momentum ETF 20260112 0 187.48 189.19 186.67 189.02 8500 189.02 up up correct
PSC.US Principal Exchange 20260112 0 60.35 60.43 59.825 60.4 79210 60.4 up down incorrect
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20260112 0 31.44 31.82 31.44 31.63 13800 31.63 up down incorrect
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20260112 0 113.97 114.43 113.97 114.06 700 114.06 up down incorrect
PSCE.US Invesco S&P SmallCap Energy ETF 20260112 0 45.38 45.47 45.11 45.21 24600 45.21 down up incorrect
PSCF.US Invesco S&P SmallCap Financials ETF 20260112 0 59.11 59.11 59.03 59.06 2200 59.06 down down correct
PSCH.US Invesco S&P SmallCap Health Care ETF 20260112 0 45.11 45.17 44.72 45.15 15700 45.15 up up correct
PSCI.US Invesco S&P SmallCap Industrials ETF 20260112 0 160.32 161.56 160.32 161.44 2500 161.44 up up correct
PSCM.US Invesco S&P SmallCap Materials ETF 20260112 0 91.7 92.4 91.5606 91.8647 3022 91.8647 up up correct
PSCT.US Invesco S&P SmallCap Information Technology ETF 20260112 0 59.34 60.64 59.34 60.53 49100 60.53 up up correct
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20260112 0 57.74 58.28 57.74 58.28 500 58.28 up down incorrect
PSET.US Principal Exchange 20260112 0 77.76 77.806 77.68 77.806 597 77.806 up down incorrect
PSL.US Invesco Exchange 20260112 0 104.75 104.75 104.72 104.74 1800 104.74 down up incorrect
PTF.US Invesco Exchange 20260112 0 80.47 82.42 80.47 82.35 28600 82.35 up down incorrect
PTH.US Invesco DWA Healthcare Momentum ETF 20260112 0 49.38 49.38 47.91 48.88 17900 48.88 down down correct
PUI.US Invesco DWA Utilities Momentum ETF 20260112 0 43.44 43.77 43.44 43.66 2800 43.66 up up correct
PXI.US Invesco DWA Energy Momentum ETF 20260112 0 46.84 46.98 46.79 46.9 1800 46.9 up up correct
PY.US Principal Exchange 20260112 0 52.7 52.9664 52.7 52.9664 9545 52.9664 up up correct
PYZ.US Invesco DWA Basic Materials Momentum ETF 20260112 0 122.34 123.18 122.29 123.18 1400 123.18 up up correct
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20260112 0 58.02 58.09 57.72 57.8 8000 57.8 down down correct
QAT.US iShares MSCI Qatar ETF 20260112 0 19.64 19.64 19.54 19.61 8400 19.61 down down correct
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20260112 0 48.13 49.45 48.13 49.12 66900 49.12 up up correct
QCLR.US Global X NASDAQ 100® Collar 95 20260112 0 28.72 28.84 28.71 28.795 1500 28.795 up up correct
QQEW.US First Trust NASDAQ 20260112 0 143.17 144.05 143.17 144 27100 144 up up correct
QQJG.US Invesco ESG NASDAQ Next Gen 100 ETF 20260112 0 28.38 28.5634 28.38 28.5634 386 25.1666 up up correct
QQMG.US Invesco ESG NASDAQ 100 ETF 20260112 0 42.9 43.309 42.9 43.216 61400 43.216 up up correct
QQQ.US Invesco QQQ Trust Series 1 20260112 0 622.31 628.85 622.26 627.17 37388700 627.17 up up correct
QQQA.US ProShares Trust 20260112 0 52.5 52.7 52.5 52.571 3700 52.571 up up correct
QQQJ.US Invesco NASDAQ Next Gen 100 ETF 20260112 0 38.71 39.13 38.696 39.1 194500 39.1 up up correct
QQQM.US Invesco NASDAQ 100 ETF 20260112 0 256.22 258.91 256.21 258.24 4913652 258.24 up up correct
QQXT.US First Trust NASDAQ 20260112 0 100.82 100.82 100.52 100.74 10600 100.74 down down correct
QRMI.US Global X NASDAQ 100® Risk Managed Income ETF 20260112 0 16.17 16.175 16.145 16.17 7700 15.8473
QTEC.US First Trust Exchange 20260112 0 237.9 240.74 237.9 240.37 140200 240.37 up up correct
QTR.US Global X NASDAQ 100 Tail Risk ETF 20260112 0 30.8 30.94 30.8 30.94 3000 30.94 up up correct
QYLD.US Global X NASDAQ 100 Covered Call ETF 20260112 0 17.86 17.9 17.85 17.9 4058803 17.5442 up up correct
QYLG.US Global X Funds 20260112 0 27.65 27.79 27.62 27.75 61000 27.4433 up up correct
RDVY.US First Trust Rising Dividend Achievers ETF 20260112 0 72.18 72.62 72.01 72.57 1532300 72.57 up up correct
REIT.US ALPS Active REIT ETF 20260112 0 26.56 26.8 26.516 26.581 7000 26.581 up up correct
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20260112 0 82.31 82.62 82.31 82.62 1900 82.62 up up correct
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20260112 0 81.89 82.956 81.89 82.956 5400 82.956 up up correct
RFEU.US First Trust RiverFront Dynamic Europe ETF 20260112 0 76.2376 76.2376 76.2376 76.2376 0 76.2376
RING.US iShares MSCI Global Gold Miners ETF 20260112 0 81.74 83.2 81.71 82.34 749100 82.34 up up correct
RNEM.US First Trust Exchange 20260112 0 56.63 56.77 56.568 56.623 1100 56.623 down down correct
RNMC.US First Trust Mid Cap US Equity Select ETF 20260112 0 36.91 36.99 36.8398 36.8398 8856 36.8398 down down correct
RNRG.US Global X Renewable Energy Producers ETF 20260112 0 33.9301 34.31 33.9301 34.1597 1306 34.1597 up up correct
RNSC.US First Trust Small Cap US Equity Select ETF 20260112 0 31.62 31.67 31.62 31.67 477 31.67 up up correct
ROBT.US First Trust Exchange 20260112 0 55.35 55.84 55.28 55.75 55900 55.75 up up correct
RTH.US VanEck Vectors ETF Trust 20260112 0 261.42 263.82 261.42 263.67 3000 263.67 up up correct
SARK.US Tuttle Capital Short Innovation ETF 20260112 0 28.66 28.72 27.97 28.083 824418 28.083 down down correct
SCZ.US iShares MSCI EAFE Small 20260112 0 80.5 80.65 80.35 80.6 512200 80.6 up up correct
SDG.US iShares MSCI Global Impact ETF 20260112 0 84.77 85.44 84.77 85.361 9500 85.361 up up correct
SDVY.US First Trust Exchange 20260112 0 39.96 40.145 39.87 40.05 1231400 40.05 up up correct
SHV.US iShares Short Treasury Bond ETF 20260112 0 110.25 110.26 110.25 110.255 2279773 109.6105 up up correct
SHY.US iShares Trust 20260112 0 82.82 82.84 82.81 82.83 2243111 82.3592 up up correct
SKOR.US FlexShares Credit 20260112 0 49.1 49.1397 49.09 49.1063 74451 48.7385 up up correct
SKYU.US ProShares Ultra Cloud Computing 20260112 0 36.858 36.858 36.858 36.858 200 36.858
SKYY.US First Trust Exchange 20260112 0 128.09 130.9 128.09 130.37 84800 130.37 up up correct
SLQD.US iShares Trust 20260112 0 50.69 50.725 50.69 50.72 262722 50.3636 up up correct
SLVO.US Credit Suisse X 20260112 0 103.07 103.86 103.02 103.81 81100 90.3788 up up correct
SMH.US VanEck Vectors Semiconductor ETF 20260112 0 385.67 391.98 385.67 390.66 5532000 390.66 up up correct
SNSR.US Global X Internet of Things ETF 20260112 0 37.69 37.959 37.6 37.885 7900 37.885 up up correct
SOCL.US Global X Funds 20260112 0 57.87 58.79 57.87 58.53 4600 58.53 up up correct
SOXQ.US Invesco PHLX Semiconductor ETF 20260112 0 59.5 60.62 59.5 60.41 740300 60.41 up up correct
SOXX.US iShares Semiconductor ETF 20260112 0 325.7 331.38 325.53 330.35 5159600 330.35 up up correct
SPC.US CrossingBridge Pre 20260112 0 18.55 19.3 18.55 18.925 7636 18.925 up up correct
SPRX.US Spear Alpha ETF 20260112 0 40.17 41.7 40.17 41.61 74400 41.61 up up correct
SQLV.US Legg Mason ETF Investment Trust 20260112 0 44.95 44.995 44.95 44.995 1200 44.995 up up correct
SQQQ.US ProShares Trust 20260112 0 66.03 66.04 64.03 64.51 31377100 64.51 down down correct
SRET.US Global X SuperDividend REIT ETF 20260112 0 22.28 22.43 22.22 22.375 43260 22.0766 up up correct
SUSB.US iShares ESG 1 20260112 0 25.22 25.24 25.22 25.24 149761 25.054 up up correct
SUSC.US iShares ESG USD Corporate Bond ETF 20260112 0 23.4 23.45 23.39 23.4249 348212 23.2551 up up correct
SUSL.US iShares ESG MSCI USA Leaders ETF 20260112 0 122.91 123.92 122.878 123.792 22300 123.792 up up correct
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20260112 0 99.46 100.6 99.43 100.44 169100 100.44 up up correct
TLT.US iShares 20+ Year Treasury Bond ETF 20260112 0 87.5 87.91 87.41 87.67 36103100 87.0465 up up correct
TQQQ.US ProShares UltraPro QQQ 20260112 0 54.6 56.34 54.58 55.89 59673900 55.89 up up correct
TUR.US iShares Inc. 20260112 0 37.28 37.57 37.24 37.54 289600 37.54 up up correct
UAE.US iShares MSCI UAE ETF 20260112 0 19.55 19.61 19.52 19.55 71600 19.55
UCRD.US VictoryShares ESG Corporate Bond ETF 20260112 0 21.74 21.74 21.724 21.724 200 21.5789 down up incorrect
UCYB.US ProShares Ultra Nasdaq Cybersecurity 20260112 0 54.488 54.702 54.488 54.702 1300 54.702 up down incorrect
UFO.US Procure ETF Trust II 20260112 0 44.32 45.08 43.93 45.08 524000 45.08 up down incorrect
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20260112 0 51.84 51.929 51.81 51.86 2765080 51.4661 up down incorrect
USMC.US Principal U.S. Mega 20260112 0 68.39 69.115 68.39 69.05 92924 69.05 up up correct
USOI.US Credit Suisse X 20260112 0 48.03 48.5 47.995 48.375 532700 47.1114 up up correct
USXF.US iShares ESG Advanced MSCI USA ETF 20260112 0 58.59 59.17 58.59 59.09 76300 59.09 up up correct
VCIT.US Vanguard Intermediate 20260112 0 83.8 83.92 83.755 83.83 6963001 83.2018 up up correct
VCLT.US Vanguard Long 20260112 0 76.17 76.47 76.1 76.32 9583705 75.6611 up up correct
VCSH.US Vanguard Scottsdale Funds 20260112 0 79.74 79.77 79.72 79.74 5223287 79.1762
VGIT.US Vanguard Intermediate 20260112 0 59.88 59.95 59.87 59.91 3385397 59.547 up down incorrect
VGLT.US Vanguard Scottsdale Funds 20260112 0 55.96 56.185 55.91 56.03 2475925 55.6334 up down incorrect
VGSH.US Vanguard Short 20260112 0 58.73 58.75 58.72 58.74 5053961 58.3867 up down incorrect
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20260112 0 93.86 93.93 93.64 93.85 275400 93.85 down up incorrect
VMBS.US Vanguard Mortgage 20260112 0 47.27 47.3253 47.23 47.27 2222862 46.947
VNQI.US Vanguard Global ex 20260112 0 47.18 47.35 47.18 47.33 302100 47.33 up up correct
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20260112 0 313.44 315.71 313.44 315.44 128500 315.44 up up correct
VONG.US Vanguard Scottsdale Funds 20260112 0 121.73 123.18 121.73 122.81 1215600 122.81 up up correct
VONV.US Vanguard Scottsdale Funds 20260112 0 95.19 95.6 94.97 95.5 681600 95.5 up up correct
VPN.US Global X Funds 20260112 0 23.09 23.475 23.09 23.44 1023832 23.44 up up correct
VRIG.US Invesco Actively Managed Exchange 20260112 0 25.14 25.14 25.13 25.13 237622 24.9341 down down correct
VSDA.US VictoryShares Dividend Accelerator ETF 20260112 0 54.09 54.58 54.09 54.5549 15233 54.3645 up up correct
VSMV.US VictoryShares US Multi 20260112 0 56.76 57.0781 56.76 57.0781 2183 56.9467 up up correct
VTC.US Vanguard Scottsdale Funds 20260112 0 77.76 77.917 77.72 77.81 114378 77.1996 up up correct
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20260112 0 305.37 307.67 305.37 307.32 108200 307.32 up up correct
VTIP.US Vanguard Malvern Funds 20260112 0 49.51 49.53 49.51 49.51 1908983 49.51
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20260112 0 248.98 251.88 248.58 251.8 18000 251.8 up up correct
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20260112 0 104.77 105.74 104.37 105.67 3083500 105.67 up up correct
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20260112 0 168.35 169.13 167.92 169.02 18700 169.02 up up correct
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20260112 0 67.32 67.495 67.31 67.39 1250138 66.7382 up up correct
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20260112 0 78.13 78.57 78.1 78.55 8841800 78.55 up up correct
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20260112 0 91.59 91.905 91.535 91.87 1563000 91.87 up up correct
WCBR.US WisdomTree Trust 20260112 0 27.78 28 27.692 27.925 35200 27.925 up down incorrect
WOOD.US iShares Global Timber & Forestry ETF 20260112 0 75.72 75.83 75.36 75.83 12200 75.83 up down incorrect
XT.US iShares Exponential Technologies ETF 20260112 0 72.03 72.59 72.03 72.49 112300 72.49 up up correct
YLCO.US Global X YieldCo & Renewable Energy Income ETF 20260112 0 33.9301 34.31 33.9301 34.1597 1306 34.1597 up up correct
YLDE.US ClearBridge Dividend Strategy ESG ETF 20260112 0 54.99 55.15 54.915 55.0816 71529 54.5386 up up correct

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