CollectAI

close-nasdaq_etfs

2026/01/13

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20260113 0 92.72 92.72 92.04 92.04 1800 92.04 down down correct
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20260113 0 98.68 98.68 97.87 98.2 673600 98.2 down down correct
ACWI.US iShares Trust 20260113 0 145.31 145.4 144.53 144.89 4752400 144.89 down up incorrect
ACWX.US iShares MSCI ACWI ex U.S. ETF 20260113 0 69.75 69.75 69.3 69.46 1977700 69.46 down up incorrect
AGNG.US Global X Aging Population ETF 20260113 0 36.98 36.98 36.5 36.75 26300 36.75 down down correct
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20260113 0 22.53 22.6099 22.52 22.5353 20839 22.4007 up up correct
AIA.US iShares Trust 20260113 0 105.22 105.34 104.35 104.57 203500 104.57 down down correct
AIQ.US Global X Artificial Intelligence & Technology ETF 20260113 0 52.965 53.21 52.51 52.64 1912600 52.64 down down correct
AIRR.US First Trust Exchange 20260113 0 109.265 110.206 109.16 109.69 1312600 109.69 up up correct
ALTY.US Global X Funds 20260113 0 12.16 12.16 12.13 12.1449 19739 11.9923 down down correct
ANGL.US VanEck Vectors ETF Trust 20260113 0 29.59 29.59 29.52 29.56 4477662 29.2616 down down correct
AQWA.US Global X Funds 20260113 0 19.318 19.35 19.22 19.28 7900 19.28 down down correct
BBH.US VanEck Vectors Biotech ETF 20260113 0 192.67 192.67 191.63 191.89 3900 191.89 down down correct
BGRN.US iShares Trust 20260113 0 47.97 48.02 47.965 47.998 21512 47.6619 up up correct
BIB.US ProShares Ultra Nasdaq Biotechnology 20260113 0 81.46 81.75 80.37 81.35 6100 81.35 down down correct
BIS.US ProShares UltraShort Nasdaq Biotechnology 20260113 0 9.24 9.34 9.21 9.24 8500 9.24
BJK.US VanEck Vectors Gaming ETF 20260113 0 40.01 40.01 39.48 39.58 2200 39.58 down down correct
BKCH.US Global X Blockchain ETF 20260113 0 79.32 80.83 78.52 80.14 85500 80.14 up up correct
BLCN.US Siren ETF Trust 20260113 0 24.9 25.15 24.595 24.94 7300 24.94 up up correct
BND.US Vanguard Bond Index Funds 20260113 0 74.305 74.32 74.22 74.28 11835200 73.81 down down correct
BNDW.US Vanguard Total World Bond ETF 20260113 0 69 69.0299 68.94 69.005 89347 68.6361 up up correct
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20260113 0 48.5 48.56 48.47 48.54 22519561 48.3296 up up correct
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20260113 0 38.44 38.44 37.73 37.85 953100 37.85 down down correct
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20260113 0 19.58 19.59 19.58 19.59 922623 19.4559 up up correct
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20260113 0 19.75 19.76 19.75 19.75 826166 19.6131
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20260113 0 20.61 20.62 20.6 20.61 782394 20.4632
BSCT.US Invesco BulletShares 2029 Corporate Bond ETF 20260113 0 18.87 18.87 18.85 18.86 614200 18.7237 down down correct
BSCU.US Invesco BulletShares 2030 Corporate Bond ETF 20260113 0 16.93 16.95 16.92 16.94 661100 16.8162 up up correct
BSCV.US Invesco BulletShares 2031 Corporate Bond ETF 20260113 0 16.72 16.73 16.7 16.71 478700 16.5865 down down correct
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20260113 0 23.36 23.36 23.34 23.355 274340 23.1439 down down correct
BSJR.US Invesco BulletShares 2027 High Yield Corporate Bond ETF 20260113 0 22.66 22.66 22.65 22.655 123600 22.4523 down down correct
BSJS.US Invesco BulletShares 2028 High Yield Corporate Bond ETF 20260113 0 22.08 22.088 22.06 22.07 116800 21.8534 down down correct
BSJT.US Invesco BulletShares 2029 High Yield Corporate Bond ETF 20260113 0 21.63 21.645 21.59 21.63 229900 21.4019
BSMQ.US Invesco Exchange 20260113 0 23.63 23.69 23.63 23.66 133000 23.5513 up up correct
BSMR.US Invesco Exchange 20260113 0 23.75 23.77 23.7 23.736 99000 23.631 down down correct
BSMS.US Invesco Exchange 20260113 0 23.57 23.58 23.54 23.57 72400 23.4638
BSMT.US Invesco Exchange 20260113 0 23.275 23.275 23.21 23.255 35300 23.1546 down down correct
BSMU.US Invesco BulletShares 2030 Municipal Bond ETF 20260113 0 22.16 22.17 22.14 22.148 22500 22.0512 down down correct
BSMV.US Invesco BulletShares 2031 Municipal Bond ETF 20260113 0 21.23 21.24 21.21 21.225 21000 21.1297 down down correct
BUG.US Global X Funds 20260113 0 30.76 30.94 30.27 30.5 434600 30.5 down down correct
CARZ.US First Trust NASDAQ Global Auto Index Fund 20260113 0 84.0918 84.237 83.27 83.8037 1959 83.8037 down down correct
CATH.US Global X S&P 500 Catholic Values ETF 20260113 0 83.88 83.88 83.38 83.58 27800 83.58 down down correct
CDC.US Victory Portfolios II 20260113 0 67.19 67.5399 67.1238 67.3466 16048 66.9898 up up correct
CDL.US Victory Portfolios II 20260113 0 70.14 70.5 70.0456 70.2987 8183 69.9269 up up correct
CEFA.US Global X S&P Catholic Values Developed ex 20260113 0 38.16 38.16 37.902 37.902 3539 37.902 down down correct
CFA.US VictoryShares US 500 Volatility Wtd ETF 20260113 0 93.81 93.83 93.32 93.4826 6919 93.2845 down up incorrect
CFO.US Victory Portfolios II 20260113 0 75.98 76.01 75.654 75.79 16926 75.6292 down up incorrect
CIBR.US First Trust Exchange 20260113 0 72.9 73.26 72.415 72.62 1088700 72.62 down down correct
CIL.US Victory Portfolios II 20260113 0 55.37 55.37 55.225 55.225 600 55.225 down down correct
CLOU.US Global X Funds 20260113 0 22.73 22.787 22.1 22.16 136500 22.16 down down correct
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20260113 0 25.895 26.05 25.76 25.9666 159049 25.9666 up down incorrect
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20260113 0 60.28 60.4931 60.21 60.2988 6068 59.9286 up down incorrect
CTEC.US Global X Funds 20260113 0 59.81 59.89 58.89 59.1653 1980 59.1653 down down correct
CXSE.US WisdomTree Trust 20260113 0 42.34 42.43 42.11 42.15 16000 42.15 down down correct
DALI.US First Trust Dorsey Wright DALI 1 ETF 20260113 0 30.18 30.21 30.18 30.196 1000 30.196 up up correct
DAPP.US VanEck Vectors ETF Trust 20260113 0 19.95 20.14 19.57 20.08 525900 20.08 up up correct
DAX.US Global X DAX Germany ETF 20260113 0 47.305 47.305 46.92 47.01 56300 47.01 down down correct
DDI.US DoubleDown Interactive Co. Ltd. American Depository Shares 20260113 0 9.13 9.175 9.015 9.09 59923 9.09 down down correct
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20260113 0 42.76 42.8 42.64 42.684 4000 42.684 down down correct
DEMZ.US Democratic Large Cap Core ETF 20260113 0 43.82 43.82 43.68 43.728 1200 43.728 down down correct
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20260113 0 32.5 32.61 32.43 32.48 5100 32.48 down down correct
DGRS.US WisdomTree Trust 20260113 0 52.08 52.13 51.865 51.9027 18714 51.867 down down correct
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20260113 0 91.4 91.4416 90.886 91.17 935822 91.0909 down down correct
DMXF.US iShares ESG Advanced MSCI EAFE Index ETF 20260113 0 77.841 77.841 77.496 77.62 12300 77.62 down down correct
DRIV.US Global X Funds 20260113 0 32.4 32.609 32.3 32.44 74900 32.44 up up correct
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20260113 0 36.86 36.86 36.69 36.72 6300 36.72 down down correct
DVOL.US First Trust Exchange 20260113 0 35.87 35.89 35.73 35.86 10200 35.86 down down correct
DVY.US iShares Trust 20260113 0 145.62 146.07 144.9 145.25 549900 145.25 down up incorrect
DWAS.US Invesco DWA SmallCap Momentum ETF 20260113 0 100 101.04 100 100.78 44900 100.78 up down incorrect
DWAW.US AdvisorShares Trust 20260113 0 45.34 45.39 45.22 45.238 1300 45.238 down up incorrect
DWSH.US AdvisorShares Dorsey Wright Short ETF 20260113 0 6.04 6.17 6.04 6.135 20800 6.135 up up correct
DWUS.US AdvisorShares Trust 20260113 0 55.68 55.8 55.571 55.571 3200 55.571 down down correct
DXJS.US WisdomTree Trust 20260113 0 50.55 50.55 50.0069 50.1521 31402 50.1521 down up incorrect
EBIZ.US Global X Funds 20260113 0 34.284 34.39 34 34.207 4200 34.207 down up incorrect
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20260113 0 25.31 25.32 25.18 25.202 24100 25.202 down up incorrect
EEMA.US iShares MSCI Emerging Markets Asia ETF 20260113 0 99.1 99.12 98.21 98.48 57300 98.48 down up incorrect
EFAS.US Global X MSCI SuperDividend EAFE ETF 20260113 0 19.62 19.62 19.5001 19.605 25915 19.4466 down up incorrect
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20260113 0 96.29 96.315 96.09 96.16 7871315 95.3524 down down correct
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20260113 0 66.635 67.04 66.5401 66.975 11880 66.4533 up up correct
EMIF.US iShares Emerging Markets Infrastructure ETF 20260113 0 27.3 27.3 26.95 26.95 3500 26.95 down down correct
EMXC.US iShares MSCI Emerging Markets ex China ETF 20260113 0 76.505 76.55 76.02 76.16 1837200 76.16 down down correct
EMXF.US iShares Trust 20260113 0 48.483 48.483 48.24 48.3 2500 48.3 down down correct
ENZL.US iShares MSCI New Zealand ETF 20260113 0 45.72 45.72 45.35 45.52 4800 45.52 down down correct
EQRR.US ProShares Equities for Rising Rates ETF 20260113 0 66.2 66.33 66.19 66.33 1200 66.33 up up correct
ESGD.US iShares ESG Aware MSCI EAFE ETF 20260113 0 98.37 98.37 97.83 97.99 324700 97.99 down down correct
ESGE.US iShares ESG Aware MSCI EM ETF 20260113 0 46.58 46.625 46.285 46.42 1530600 46.42 down down correct
ESGU.US iShares ESG Aware MSCI USA ETF 20260113 0 151.75 151.75 150.7 151.24 708100 151.24 down down correct
ESMV.US iShares ESG MSCI USA Min Vol Factor ETF 20260113 0 28.966 28.966 28.966 28.966 119 28.966
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20260113 0 105.09 105.78 105.09 105.22 36000 105.22 up up correct
EUFN.US iShares MSCI Europe Financials ETF 20260113 0 37.4 37.41 37.14 37.2 3070400 37.2 down down correct
EWJV.US iShares Trust 20260113 0 41.78 41.82 41.58 41.643 215300 41.643 down down correct
EWZS.US iShares MSCI Brazil Small 20260113 0 13.59 13.62 13.37 13.48 1352800 13.48 down down correct
FAAR.US First Trust Exchange 20260113 0 28.391 28.428 28.28 28.32 23700 28.32 down down correct
FAB.US First Trust Exchange 20260113 0 92.3507 92.3507 92.3507 92.3507 406 92.3507
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20260113 0 170.51 170.51 168.95 169.51 18000 169.51 down down correct
FALN.US iShares Fallen Angels USD Bond ETF 20260113 0 27.53 27.53 27.49 27.51 857238 27.2136 down down correct
FCA.US First Trust Exchange 20260113 0 31.21 31.27 30.95 31.02 25600 31.02 down down correct
FCAL.US First Trust Exchange 20260113 0 49.66 49.66 49.53 49.58 23918 49.3004 down down correct
FCEF.US First Trust CEF Income Opportunity ETF 20260113 0 23.28 23.28 23.22 23.2448 22717 22.9748 down down correct
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20260113 0 45.46 45.56 45.36 45.4503 4665 45.3611 down down correct
FDIV.US First Trust Strategic Income ETF 20260113 0 27.72 27.72 27.54 27.645 35200 27.645 down down correct
FDNI.US First Trust Dow Jones International Internet ETF 20260113 0 35.63 35.83 35.45 35.53 13700 35.53 down down correct
FDT.US First Trust Exchange 20260113 0 84.02 84.02 83.33 83.56 131400 83.56 down down correct
FDTS.US First Trust Developed Markets ex 20260113 0 60.9 60.92 60.87 60.92 600 60.92 up up correct
FEM.US First Trust Emerging Markets AlphaDEX Fund 20260113 0 28.92 28.94 28.73 28.76 65400 28.76 down down correct
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20260113 0 30 30.08 29.77 30.05 59163 29.7616 up up correct
FEMS.US First Trust Exchange 20260113 0 44.51 44.51 44.03 44.27 29500 44.27 down down correct
FEP.US First Trust Europe AlphaDEX Fund 20260113 0 55.39 55.4 55.16 55.29 16200 55.29 down down correct
FEUZ.US First Trust Exchange 20260113 0 63.195 63.3 63.1 63.109 15800 63.109 down down correct
FEX.US First Trust Large Cap Core AlphaDEX Fund 20260113 0 122.99 123 122.44 122.68 17900 122.68 down down correct
FGM.US First Trust Germany AlphaDEX Fund 20260113 0 65.22 65.52 65.17 65.21 8000 65.21 down down correct
FICS.US First Trust International Developed Cap Strength ETF 20260113 0 40.45 40.45 40.174 40.253 71600 40.253 down down correct
FID.US First Trust S&P International Dividend Aristocrats ETF 20260113 0 20.73 20.73 20.62 20.65 10900 20.65 down down correct
FINX.US Global X FinTech ETF 20260113 0 30.11 30.334 29.62 29.84 75800 29.84 down down correct
FIXD.US First Trust Exchange 20260113 0 44.45 44.46 44.3863 44.44 238610 44.111 down down correct
FJP.US First Trust Japan AlphaDEX Fund 20260113 0 70.38 70.38 69.3 69.8 12100 69.8 down down correct
FKU.US First Trust United Kingdom AlphaDEX Fund 20260113 0 51.82 51.82 51.82 51.82 400 51.82
FLN.US First Trust Latin America AlphaDEX Fund 20260113 0 23.89 23.9 23.7 23.81 19100 23.81 down down correct
FMB.US First Trust Managed Municipal ETF 20260113 0 51.46 51.4799 51.4 51.43 164524 51.1224 down down correct
FMHI.US First Trust Exchange 20260113 0 48.22 48.2299 48.1108 48.16 83453 47.8125 down down correct
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20260113 0 58.24 58.24 57.83 57.94 9600 57.94 down down correct
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20260113 0 133.27 133.4 132.55 132.77 13700 132.77 down down correct
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20260113 0 97.33 97.39 96.85 96.97 68200 96.97 down down correct
FPA.US First Trust Asia Pacific Ex 20260113 0 40.05 40.32 40.02 40.03 2400 40.03 down down correct
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20260113 0 31.83 31.83 31.82 31.82 500 31.82 down down correct
FPXI.US First Trust International Equity Opportunities ETF 20260113 0 63 63.008 62.84 62.939 4000 62.939 down down correct
FSZ.US First Trust Switzerland AlphaDEX Fund 20260113 0 80.47 80.59 80.47 80.59 200 80.59 up up correct
FTA.US First Trust Large Cap Value AlphaDEX Fund 20260113 0 88.78 88.92 88.18 88.37 30400 88.37 down down correct
FTAG.US First Trust Exchange 20260113 0 27.15 27.15 27.15 27.15 100 27.15
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20260113 0 165.2 165.79 165.13 165.72 11700 165.72 up up correct
FTCS.US First Trust Capital Strength ETF 20260113 0 95.27 95.38 94.76 95.2 913300 95.2 down down correct
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20260113 0 24.12 24.245 24.06 24.11 492600 24.11 down down correct
FTHI.US First Trust BuyWrite Income ETF 20260113 0 23.97 23.996 23.865 23.92 889161 23.5646 down down correct
FTRI.US First Trust Exchange 20260113 0 16.79 16.87 16.74 16.82 25000 16.82 up up correct
FTSL.US First Trust Senior Loan Fund 20260113 0 46.08 46.09 46.05 46.07 266081 45.5871 down down correct
FTSM.US First Trust Enhanced Short Maturity ETF 20260113 0 60 60 59.99 59.99 1268737 59.5954 down down correct
FTXG.US First Trust Nasdaq Food & Beverage ETF 20260113 0 21.13 21.38 21.13 21.361 6600 21.361 up up correct
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20260113 0 33.56 33.56 33.345 33.391 1900 33.391 down down correct
FTXL.US First Trust Nasdaq Semiconductor ETF 20260113 0 145.94 147.028 145 145.77 57300 145.77 down down correct
FTXN.US First Trust Nasdaq Oil & Gas ETF 20260113 0 28.79 29.24 28.79 29.028 21500 29.028 up up correct
FTXO.US First Trust Nasdaq Bank ETF 20260113 0 38.7 38.83 38.04 38.13 69200 38.13 down down correct
FTXR.US First Trust Nasdaq Transportation ETF 20260113 0 40.45 40.51 40.387 40.387 2200 40.387 down down correct
FV.US First Trust Dorsey Wright Focus 5 ETF 20260113 0 66.52 66.67 66.13 66.321 232800 66.321 down up incorrect
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20260113 0 38.25 38.3 38.14 38.176 13000 38.176 down up incorrect
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20260113 0 102.44 102.44 100.93 101.04 183700 101.04 down up incorrect
FYT.US First Trust Small Cap Value AlphaDEX Fund 20260113 0 59.92 59.99 59.74 59.75 4600 59.75 down up incorrect
FYX.US First Trust Exchange 20260113 0 119.73 120.13 119.18 119.3 20400 119.3 down down correct
GLDI.US Credit Suisse X 20260113 0 179.15 179.35 178.5 178.779 7200 171.1728 down down correct
GNMA.US iShares GNMA Bond ETF 20260113 0 44.85 44.85 44.6505 44.715 19990 44.4085 down down correct
GNOM.US Global X Genomics & Biotechnology ETF 20260113 0 47.38 47.93 47.32 47.8034 35959 47.8034 up up correct
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20260113 0 156.54 156.91 155.96 156.56 511000 156.56 up down incorrect
GXTG.US Global X Funds 20260113 0 25.7983 25.825 25.7983 25.8249 804 25.8249 up down incorrect
HERD.US Pacer Cash Cows Fund of Funds ETF 20260113 0 44.94 45.5 44.6 44.68 8600 44.68 down up incorrect
HERO.US Global X Funds 20260113 0 30.78 30.96 30.6 30.635 15000 30.635 down up incorrect
HLAL.US Wahed FTSE USA Shariah ETF 20260113 0 63.2 63.361 62.87 63.12 45400 63.12 down up incorrect
HNDL.US Strategy Shares 20260113 0 22.21 22.3 22.21 22.27 65100 21.8821 up up correct
HYDR.US Global X Hydrogen ETF 20260113 0 37.31 37.59 37.05 37.35 10400 37.35 up up correct
HYLS.US First Trust Tactical High Yield ETF 20260113 0 42.03 42.06 41.95 41.9903 206860 41.5282 down down correct
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20260113 0 47.51 47.53 47.45 47.48 8200 47.0108 down down correct
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20260113 0 22.59 22.68 22.59 22.675 59484 22.47 up up correct
IBB.US iShares Biotechnology ETF 20260113 0 171.54 171.76 170 171.32 1207200 171.32 down down correct
IBBQ.US Invesco Nasdaq Biotechnology ETF 20260113 0 28.84 28.84 28.549 28.74 51100 28.74 down down correct
IBTA.US iShares Trust 20260113 0 21.81 22.7299 21.81 22.47 339991 22.47 up up correct
IBTG.US iShares Trust 20260113 0 22.9 22.91 22.9 22.9 426700 22.7537
IBTH.US iShares Trust 20260113 0 22.48 22.49 22.47 22.485 665000 22.3503 up up correct
IBTI.US iShares Trust 20260113 0 22.36 22.38 22.36 22.37 454000 22.2376 up up correct
IBTJ.US iShares Trust 20260113 0 21.95 21.96 21.94 21.95 326800 21.8177
IBTK.US iShares iBonds Dec 2030 Term Treasury ETF 20260113 0 19.86 19.86 19.84 19.855 238425 19.7373 down down correct
IBTL.US iShares iBonds Dec 2031 Term Treasury ETF 20260113 0 20.55 20.55 20.52 20.535 117300 20.411 down down correct
ICLN.US iShares Global Clean Energy ETF 20260113 0 17.53 17.68 17.43 17.55 2833300 17.55 up up correct
IEF.US iShares 7 20260113 0 96.34 96.37 96.2 96.3 7622552 95.7099 down down correct
IEI.US iShares 3 20260113 0 119.41 119.45 119.3201 119.41 1517838 118.7162
IEUS.US iShares MSCI Europe Small 20260113 0 70.2 70.3 69.95 70.02 4300 70.02 down up incorrect
IFGL.US iShares International Developed Real Estate ETF 20260113 0 23.68 23.68 23.5 23.56 24500 23.56 down up incorrect
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20260113 0 25.86 25.96 25.85 25.9 15200 25.9 up down incorrect
IGF.US iShares Trust 20260113 0 61.43 61.71 61.28 61.5 721400 61.5 up up correct
IGIB.US iShares 5 20260113 0 54.02 54.05 53.955 54.02 2765775 53.5993
IGOV.US iShares International Treasury Bond ETF 20260113 0 41.72 41.74 41.52 41.54 152200 41.54 down down correct
IGSB.US iShares 1 20260113 0 52.94 52.96 52.92 52.96 3047613 52.5671 up up correct
IHYF.US Invesco High Yield Bond Factor ETF 20260113 0 22.76 22.7706 22.7523 22.7706 7412 22.525 up up correct
IJT.US iShares S&P Small 20260113 0 148.74 149.12 148.04 148.29 96000 148.29 down up incorrect
IMCV.US iShares Morningstar Mid 20260113 0 85.12 85.12 84.63 84.95 27500 84.95 down up incorrect
INDY.US iShares India 50 ETF 20260113 0 48.37 48.37 48.2 48.28 74900 48.28 down up incorrect
INFR.US Legg Mason Global Infrastructure ETF 20260113 0 27.76 27.8 27.76 27.8 300 27.8 up down incorrect
IPKW.US Invesco International BuyBack Achievers ETF 20260113 0 56.69 56.738 56.445 56.55 41300 56.55 down up incorrect
ISHG.US iShares 1 20260113 0 75.01 75.01 74.7781 74.87 56605 74.87 down down correct
ISTB.US iShares Core 1 20260113 0 48.81 48.82 48.78 48.8 289035 48.4636 down down correct
IUS.US Invesco RAFI Strategic US ETF 20260113 0 58.98 59.08 58.79 58.95 31000 58.95 down down correct
IUSB.US iShares Core Total USD Bond Market ETF 20260113 0 46.71 46.71 46.645 46.69 2444553 46.3698 down down correct
IUSG.US iShares Core S&P U.S. Growth ETF 20260113 0 170.93 171.34 169.8 170.52 472300 170.52 down down correct
IUSV.US iShares Core S&P U.S. Value ETF 20260113 0 105.16 105.38 104.66 104.95 770700 104.95 down down correct
IXUS.US iShares Core MSCI Total International Stock ETF 20260113 0 87.96 87.96 87.4 87.59 1342300 87.59 down down correct
JKI.US iShares Morningstar Mid 20260113 0 85.12 85.12 84.63 84.9506 27454 84.9506 down down correct
JOET.US Virtus ETF Trust II 20260113 0 43.3 43.325 43.01 43.08 22100 43.08 down down correct
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20260113 0 77.61 77.72 77.0738 77.3268 6023 77.3268 down down correct
KBWB.US Invesco Exchange 20260113 0 86.97 87.11 85.47 85.66 2731709 85.66 down down correct
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20260113 0 14.2 14.235 14.09 14.13 630841 13.8359 down down correct
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20260113 0 124.97 124.97 121.74 121.93 22800 121.93 down down correct
KBWR.US Invesco KBW Regional Banking ETF 20260113 0 63.69 63.69 63.23 63.23 1900 63.23 down down correct
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20260113 0 16.24 16.2491 16.02 16.17 112603 15.9249 down down correct
KRMA.US Global X Conscious Companies ETF 20260113 0 44.2 44.2 43.89 44.032 5700 44.032 down down correct
KROP.US Global X Funds 20260113 0 31.88 32.0441 31.8 32.0441 643 32.0441 up up correct
LDEM.US iShares ESG MSCI EM Leaders ETF 20260113 0 61.05 61.05 60.73 60.877 2000 60.877 down down correct
LDSF.US First Trust Exchange 20260113 0 19.22 19.245 19.19 19.22 33600 19.0726
LEGR.US First Trust Exchange 20260113 0 61.315 61.59 61.27 61.363 4500 61.363 up down incorrect
LMBS.US First Trust Low Duration Opportunities ETF 20260113 0 50.28 50.28 50.1641 50.2 574411 49.8611 down up incorrect
LRGE.US ClearBridge Large Cap Growth ESG ETF 20260113 0 83.37 83.37 82.48 82.793 7800 82.793 down down correct
LVHD.US Legg Mason Low Volatility High Dividend ETF 20260113 0 40.49 40.68 40.3999 40.6583 43133 40.5782 up up correct
MBB.US iShares Trust 20260113 0 95.75 95.755 95.49 95.69 6370437 95.0328 down down correct
MCHI.US iShares MSCI China ETF 20260113 0 63.74 63.88 63.24 63.52 2550700 63.52 down down correct
MDIV.US First Trust Multi 20260113 0 16.02 16.0399 15.94 15.99 60768 15.8565 down down correct
MILN.US Global X Millennials Consumer ETF 20260113 0 48.21 48.21 47.88 48.15 5900 48.15 down down correct
NFTY.US First Trust Exchange 20260113 0 58.16 58.16 57.61 57.65 75100 57.65 down down correct
NXTG.US First Trust Exchange 20260113 0 110.26 110.26 109.8 109.98 6200 109.98 down down correct
ONEQ.US Fidelity Nasdaq Composite Index ETF 20260113 0 93.46 93.6172 92.85 93.17 209502 93.17 down down correct
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20260113 0 13.83 13.92 13.815 13.86 5317800 13.86 up up correct
PDP.US Invesco DWA Momentum ETF 20260113 0 123.52 124.32 123.31 123.91 25900 123.91 up up correct
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20260113 0 21.18 21.245 21.02 21.1 161472 20.9428 down down correct
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20260113 0 110.03 110.03 109.88 109.88 1400 109.88 down down correct
PFF.US iShares Preferred and Income Securities ETF 20260113 0 31.65 31.75 31.61 31.645 3861108 31.4368 down down correct
PFI.US Invesco DWA Financial Momentum ETF 20260113 0 58.71 58.9 58.66 58.66 1000 58.66 down down correct
PFM.US Invesco Dividend Achievers ETF 20260113 0 52.9 52.9 52.54 52.68 20000 52.68 down down correct
PGJ.US Invesco Golden Dragon China ETF 20260113 0 30.51 30.51 30.12 30.13 13500 30.13 down down correct
PHO.US Invesco Water Resources ETF 20260113 0 73.15 73.25 72.65 73.05 66500 73.05 down down correct
PID.US Invesco International Dividend Achievers ETF 20260113 0 22.38 22.46 22.34 22.45 82900 22.45 up up correct
PIE.US Invesco DWA Emerging Markets Momentum ETF 20260113 0 25.1 25.1 24.91 24.97 17500 24.97 down down correct
PIO.US Invesco Global Water ETF 20260113 0 45.55 45.64 45.5 45.55 1800 45.55
PIZ.US Invesco DWA Developed Markets Momentum ETF 20260113 0 50.84 50.95 50.57 50.72 58100 50.72 down down correct
PKW.US Invesco BuyBack Achievers ETF 20260113 0 137.96 138.11 137.16 137.32 70400 137.32 down down correct
PNQI.US Invesco NASDAQ Internet ETF 20260113 0 54.11 54.43 53.58 53.87 58100 53.87 down down correct
PPH.US VanEck Vectors ETF Trust 20260113 0 106.06 106.06 104.91 105.46 244518 105.46 down down correct
PRFZ.US Invesco FTSE RAFI US 1500 Small 20260113 0 48.6 48.6 48.26 48.41 51900 48.41 down down correct
PRN.US Invesco DWA Industrials Momentum ETF 20260113 0 191.01 192.05 190.81 191.16 10000 191.16 up up correct
PSC.US Principal Exchange 20260113 0 60.58 60.76 60.19 60.28 158188 60.28 down down correct
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20260113 0 31.63 31.78 31.5 31.69 11100 31.69 up up correct
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20260113 0 114.8 114.8 114.76 114.76 400 114.76 down down correct
PSCE.US Invesco S&P SmallCap Energy ETF 20260113 0 45.64 46.39 45.64 46.06 10200 46.06 up up correct
PSCF.US Invesco S&P SmallCap Financials ETF 20260113 0 58.87 58.87 58.45 58.51 2100 58.51 down down correct
PSCH.US Invesco S&P SmallCap Health Care ETF 20260113 0 45.13 45.13 44.51 44.59 6700 44.59 down up incorrect
PSCI.US Invesco S&P SmallCap Industrials ETF 20260113 0 162 162.49 161.37 161.4 2900 161.4 down up incorrect
PSCM.US Invesco S&P SmallCap Materials ETF 20260113 0 92.5 92.5 92.0242 92.0242 498 92.0242 down up incorrect
PSCT.US Invesco S&P SmallCap Information Technology ETF 20260113 0 61 61.46 60.9 60.99 22800 60.99 down down correct
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20260113 0 58.3 58.47 58.21 58.21 800 58.21 down down correct
PSET.US Principal Exchange 20260113 0 77.3556 77.3556 77.204 77.204 552 77.204 down down correct
PSL.US Invesco Exchange 20260113 0 104.55 105.3 104.55 105.3 900 105.3 up up correct
PTF.US Invesco Exchange 20260113 0 82.97 84.34 82.78 83.64 65000 83.64 up up correct
PTH.US Invesco DWA Healthcare Momentum ETF 20260113 0 48.21 48.95 48.16 48.95 23400 48.95 up up correct
PUI.US Invesco DWA Utilities Momentum ETF 20260113 0 43.64 44.01 43.64 43.99 2500 43.99 up up correct
PXI.US Invesco DWA Energy Momentum ETF 20260113 0 47.74 47.76 47.37 47.37 7400 47.37 down down correct
PY.US Principal Exchange 20260113 0 52.935 52.935 52.5384 52.65 19678 52.65 down down correct
PYZ.US Invesco DWA Basic Materials Momentum ETF 20260113 0 124.27 124.27 123.03 123.09 2400 123.09 down down correct
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20260113 0 58 58 57.49 57.58 10000 57.58 down down correct
QAT.US iShares MSCI Qatar ETF 20260113 0 19.7 19.75 19.66 19.71 8900 19.71 up up correct
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20260113 0 49.46 49.99 49.13 49.51 117800 49.51 up up correct
QCLR.US Global X NASDAQ 100® Collar 95 20260113 0 28.78 28.78 28.713 28.765 600 28.765 down down correct
QQEW.US First Trust NASDAQ 20260113 0 143.58 143.98 142.34 142.78 28300 142.78 down down correct
QQJG.US Invesco ESG NASDAQ Next Gen 100 ETF 20260113 0 28.66 28.66 28.6037 28.6037 566 25.2021 down down correct
QQMG.US Invesco ESG NASDAQ 100 ETF 20260113 0 43.22 43.345 43.02 43.118 21200 43.118 down down correct
QQQ.US Invesco QQQ Trust Series 1 20260113 0 627.27 629.47 623.7 626.24 44481400 626.24 down down correct
QQQA.US ProShares Trust 20260113 0 52.74 53.04 52.65 52.788 3500 52.788 up up correct
QQQJ.US Invesco NASDAQ Next Gen 100 ETF 20260113 0 39.17 39.201 38.99 39.14 176100 39.14 down down correct
QQQM.US Invesco NASDAQ 100 ETF 20260113 0 258.25 259.1629 256.8 257.84 6425659 257.84 down down correct
QQXT.US First Trust NASDAQ 20260113 0 100.63 100.64 100.07 100.53 7700 100.53 down down correct
QRMI.US Global X NASDAQ 100® Risk Managed Income ETF 20260113 0 16.14 16.19 16.14 16.17 9900 15.8473 up up correct
QTEC.US First Trust Exchange 20260113 0 240.46 241.59 238.37 239.25 137800 239.25 down down correct
QTR.US Global X NASDAQ 100 Tail Risk ETF 20260113 0 30.92 30.92 30.881 30.881 200 30.881 down down correct
QYLD.US Global X NASDAQ 100 Covered Call ETF 20260113 0 17.89 17.91 17.88 17.89 4897386 17.5344
QYLG.US Global X Funds 20260113 0 27.71 27.78 27.66 27.696 34200 27.3899 down down correct
RDVY.US First Trust Rising Dividend Achievers ETF 20260113 0 72.69 72.74 71.845 72.04 1609700 72.04 down up incorrect
REIT.US ALPS Active REIT ETF 20260113 0 26.542 26.7 26.42 26.691 8900 26.691 up down incorrect
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20260113 0 82.21 82.9 82.08 82.101 3800 82.101 down up incorrect
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20260113 0 82.23 82.52 82.23 82.376 4500 82.376 up down incorrect
RFEU.US First Trust RiverFront Dynamic Europe ETF 20260113 0 76.2376 76.2376 76.2376 76.2376 0 76.2376
RING.US iShares MSCI Global Gold Miners ETF 20260113 0 83.47 84.35 82.81 83.01 381700 83.01 down down correct
RNEM.US First Trust Exchange 20260113 0 56.28 56.28 56.28 56.28 200 56.28
RNMC.US First Trust Mid Cap US Equity Select ETF 20260113 0 36.91 36.91 36.6873 36.6873 4012 36.6873 down down correct
RNRG.US Global X Renewable Energy Producers ETF 20260113 0 34.4723 34.53 34.3801 34.4531 1753 34.4531 down down correct
RNSC.US First Trust Small Cap US Equity Select ETF 20260113 0 31.67 31.67 31.67 31.67 0 31.67
ROBT.US First Trust Exchange 20260113 0 55.8 55.82 54.86 55.002 64100 55.002 down down correct
RTH.US VanEck Vectors ETF Trust 20260113 0 264.21 264.45 263.55 264.45 2100 264.45 up up correct
SARK.US Tuttle Capital Short Innovation ETF 20260113 0 27.94 28.3 27.71 27.8555 422376 27.8555 down down correct
SCZ.US iShares MSCI EAFE Small 20260113 0 80.18 80.18 79.71 79.81 1410000 79.81 down down correct
SDG.US iShares MSCI Global Impact ETF 20260113 0 85.01 85.01 84.68 84.813 5300 84.813 down down correct
SDVY.US First Trust Exchange 20260113 0 40.16 40.23 39.889 39.99 1810300 39.99 down down correct
SHV.US iShares Short Treasury Bond ETF 20260113 0 110.26 110.26 110.25 110.26 2948390 109.6154
SHY.US iShares Trust 20260113 0 82.86 82.87 82.84 82.85 4656348 82.379 down down correct
SKOR.US FlexShares Credit 20260113 0 49.16 49.19 49.145 49.1801 38440 48.8118 up up correct
SKYU.US ProShares Ultra Cloud Computing 20260113 0 36.21 36.256 35.931 35.931 3200 35.931 down down correct
SKYY.US First Trust Exchange 20260113 0 130.59 131.17 128.5 128.84 103600 128.84 down down correct
SLQD.US iShares Trust 20260113 0 50.74 50.76 50.73 50.76 145675 50.4033 up up correct
SLVO.US Credit Suisse X 20260113 0 105.15 105.44 104.11 104.32 62800 90.8228 down down correct
SMH.US VanEck Vectors Semiconductor ETF 20260113 0 392.27 396.1 390.38 391.53 5281600 391.53 down down correct
SNSR.US Global X Internet of Things ETF 20260113 0 37.99 38.16 37.94 38.04 34100 38.04 up up correct
SOCL.US Global X Funds 20260113 0 58.25 58.41 57.93 58.29 7300 58.29 up up correct
SOXQ.US Invesco PHLX Semiconductor ETF 20260113 0 60.88 61.599 60.79 60.98 587300 60.98 up up correct
SOXX.US iShares Semiconductor ETF 20260113 0 332.85 336.42 331.89 333.3 3835900 333.3 up down incorrect
SPC.US CrossingBridge Pre 20260113 0 18.8 19.2 18.8 19 2068 19 up down incorrect
SPRX.US Spear Alpha ETF 20260113 0 41.99 42.37 41.6 41.99 110200 41.99
SQLV.US Legg Mason ETF Investment Trust 20260113 0 44.74 44.74 44.74 44.74 400 44.74
SQQQ.US ProShares Trust 20260113 0 64.54 65.62 63.85 64.85 40141900 64.85 up down incorrect
SRET.US Global X SuperDividend REIT ETF 20260113 0 22.38 22.4799 22.315 22.38 44842 22.0815
SUSB.US iShares ESG 1 20260113 0 25.25 25.26 25.24 25.26 111950 25.0738 up up correct
SUSC.US iShares ESG USD Corporate Bond ETF 20260113 0 23.45 23.47 23.42 23.465 186710 23.2949 up up correct
SUSL.US iShares ESG MSCI USA Leaders ETF 20260113 0 123.8 123.821 123.24 123.55 23800 123.55 down down correct
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20260113 0 100.44 100.56 99.15 99.39 158000 99.39 down down correct
TLT.US iShares 20+ Year Treasury Bond ETF 20260113 0 87.88 87.91 87.54 87.82 30451400 87.1954 down down correct
TQQQ.US ProShares UltraPro QQQ 20260113 0 55.91 56.5 54.96 55.6 88611000 55.6 down down correct
TUR.US iShares Inc. 20260113 0 37.68 37.75 37.6 37.73 155000 37.73 up up correct
UAE.US iShares MSCI UAE ETF 20260113 0 19.74 19.84 19.68 19.76 258000 19.76 up up correct
UCRD.US VictoryShares ESG Corporate Bond ETF 20260113 0 21.755 21.755 21.755 21.755 100 21.6097
UCYB.US ProShares Ultra Nasdaq Cybersecurity 20260113 0 54.69 54.69 53.97 54.177 800 54.177 down down correct
UFO.US Procure ETF Trust II 20260113 0 45.84 45.86 44.42 44.51 470600 44.51 down down correct
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20260113 0 51.94 51.98 51.8901 51.97 2547776 51.5753 up up correct
USMC.US Principal U.S. Mega 20260113 0 68.91 68.91 68.32 68.66 94355 68.66 down down correct
USOI.US Credit Suisse X 20260113 0 48.57 49.25 48.57 48.858 664800 47.5818 up up correct
USXF.US iShares ESG Advanced MSCI USA ETF 20260113 0 59.16 59.165 58.78 58.977 419000 58.977 down down correct
VCIT.US Vanguard Intermediate 20260113 0 83.95 84.04 83.8745 84 33405340 83.3706 up up correct
VCLT.US Vanguard Long 20260113 0 76.48 76.57 76.29 76.51 9934180 75.8495 up up correct
VCSH.US Vanguard Scottsdale Funds 20260113 0 79.8 79.84 79.77 79.82 10395280 79.2556 up up correct
VGIT.US Vanguard Intermediate 20260113 0 59.98 59.99 59.92 59.96 24697760 59.5967 down down correct
VGLT.US Vanguard Scottsdale Funds 20260113 0 56.17 56.1963 55.99 56.11 3675874 55.7128 down down correct
VGSH.US Vanguard Short 20260113 0 58.75 58.76 58.74 58.76 3533390 58.4065 up up correct
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20260113 0 93.66 93.73 92.95 93.1 303800 93.1 down down correct
VMBS.US Vanguard Mortgage 20260113 0 47.28 47.28 47.1528 47.26 7387365 46.9371 down down correct
VNQI.US Vanguard Global ex 20260113 0 47.2 47.2 46.93 47.03 303300 47.03 down down correct
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20260113 0 315.8 315.8 313.73 314.71 48600 314.71 down down correct
VONG.US Vanguard Scottsdale Funds 20260113 0 122.81 122.99 121.86 122.46 6022500 122.46 down down correct
VONV.US Vanguard Scottsdale Funds 20260113 0 95.8 95.85 95.19 95.43 1709900 95.43 down down correct
VPN.US Global X Funds 20260113 0 23.285 23.425 23.15 23.32 780675 23.32 up up correct
VRIG.US Invesco Actively Managed Exchange 20260113 0 25.14 25.14 25.13 25.135 245068 24.939 down down correct
VSDA.US VictoryShares Dividend Accelerator ETF 20260113 0 54.69 54.7813 54.457 54.7161 19690 54.5252 up up correct
VSMV.US VictoryShares US Multi 20260113 0 57.01 57.07 56.65 56.7998 5053 56.669 down down correct
VTC.US Vanguard Scottsdale Funds 20260113 0 77.92 77.9937 77.863 77.97 40877 77.3584 up up correct
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20260113 0 307.79 307.79 305.89 306.82 125300 306.82 down down correct
VTIP.US Vanguard Malvern Funds 20260113 0 49.53 49.545 49.51 49.53 1570097 49.53
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20260113 0 253 253 250.44 251.04 32100 251.04 down down correct
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20260113 0 106.03 106.25 105.26 105.65 2676100 105.65 down down correct
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20260113 0 169.69 169.92 168.92 169.17 17400 169.17 down down correct
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20260113 0 67.41 67.42 67.285 67.37 604056 66.7184 down down correct
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20260113 0 78.37 78.42 77.95 78.13 7557600 78.13 down up incorrect
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20260113 0 92.03 92.03 91.545 91.81 1467700 91.81 down up incorrect
WCBR.US WisdomTree Trust 20260113 0 28.13 28.28 27.72 27.912 58400 27.912 down up incorrect
WOOD.US iShares Global Timber & Forestry ETF 20260113 0 75.62 75.86 75.32 75.66 24900 75.66 up up correct
XT.US iShares Exponential Technologies ETF 20260113 0 72.4 72.55 72.019 72.263 65200 72.263 down down correct
YLCO.US Global X YieldCo & Renewable Energy Income ETF 20260113 0 34.4723 34.53 34.3801 34.4531 1753 34.4531 down down correct
YLDE.US ClearBridge Dividend Strategy ESG ETF 20260113 0 55.22 55.22 54.8 54.948 28226 54.4063 down down correct

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