CollectAI

close-nasdaq_etfs

2026/01/14

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20260114 0 92.24 92.24 91.87 91.9 1100 91.9 down down correct
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20260114 0 98.34 98.51 97.97 98.49 520900 98.49 up up correct
ACWI.US iShares Trust 20260114 0 144.72 144.79 143.95 144.71 3001800 144.71 down down correct
ACWX.US iShares MSCI ACWI ex U.S. ETF 20260114 0 69.73 69.76 69.47 69.76 2803900 69.76 up up correct
AGNG.US Global X Aging Population ETF 20260114 0 36.94 37.17 36.85 37.03 73500 37.03 up up correct
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20260114 0 22.6 22.6 22.51 22.525 10388 22.3904 down down correct
AIA.US iShares Trust 20260114 0 104.54 104.78 104.13 104.71 329700 104.71 up up correct
AIQ.US Global X Artificial Intelligence & Technology ETF 20260114 0 52.51 52.61 51.835 52.28 2574300 52.28 down down correct
AIRR.US First Trust Exchange 20260114 0 109.56 110 108.19 109.69 874700 109.69 up up correct
ALTY.US Global X Funds 20260114 0 12.17 12.19 12.15 12.18 6312 12.0269 up up correct
ANGL.US VanEck Vectors ETF Trust 20260114 0 29.53 29.58 29.515 29.58 691865 29.2814 up up correct
AQWA.US Global X Funds 20260114 0 19.33 19.42 19.275 19.41 8500 19.41 up up correct
BBH.US VanEck Vectors Biotech ETF 20260114 0 191.33 192.29 191.23 192.29 5400 192.29 up up correct
BGRN.US iShares Trust 20260114 0 47.97 48.11 47.97 48.07 54780 47.7334 up up correct
BIB.US ProShares Ultra Nasdaq Biotechnology 20260114 0 80.98 83.18 80.98 83.18 5900 83.18 up up correct
BIS.US ProShares UltraShort Nasdaq Biotechnology 20260114 0 9.18 9.26 9.02 9.02 25500 9.02 down down correct
BJK.US VanEck Vectors Gaming ETF 20260114 0 39.68 39.68 39.68 39.68 200 39.68
BKCH.US Global X Blockchain ETF 20260114 0 81.39 82.47 79.56 81.22 100600 81.22 down down correct
BLCN.US Siren ETF Trust 20260114 0 25.25 25.25 24.46 24.92 8500 24.92 down down correct
BND.US Vanguard Bond Index Funds 20260114 0 74.32 74.46 74.32 74.43 8765864 73.959 up up correct
BNDW.US Vanguard Total World Bond ETF 20260114 0 69.02 69.15 69 69.135 150550 68.7654 up up correct
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20260114 0 48.51 48.65 48.51 48.61 15592470 48.3993 up up correct
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20260114 0 37.95 38.02 37.69 38 923400 38 up up correct
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20260114 0 19.6 19.6 19.59 19.6 914338 19.4658
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20260114 0 19.75 19.76 19.75 19.76 700245 19.623 up up correct
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20260114 0 20.62 20.62 20.61 20.62 740376 20.4731
BSCT.US Invesco BulletShares 2029 Corporate Bond ETF 20260114 0 18.88 18.89 18.864 18.88 877800 18.7436
BSCU.US Invesco BulletShares 2030 Corporate Bond ETF 20260114 0 16.96 16.97 16.94 16.96 616800 16.8361
BSCV.US Invesco BulletShares 2031 Corporate Bond ETF 20260114 0 16.74 16.75 16.71 16.74 467100 16.6163
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20260114 0 23.35 23.36 23.34 23.35 303905 23.1389
BSJR.US Invesco BulletShares 2027 High Yield Corporate Bond ETF 20260114 0 22.66 22.68 22.645 22.68 134800 22.477 up up correct
BSJS.US Invesco BulletShares 2028 High Yield Corporate Bond ETF 20260114 0 22.1 22.1 22.05 22.08 122600 21.8633 down down correct
BSJT.US Invesco BulletShares 2029 High Yield Corporate Bond ETF 20260114 0 21.61 21.66 21.58 21.63 135400 21.4019 up up correct
BSMQ.US Invesco Exchange 20260114 0 23.67 23.68 23.65 23.67 65600 23.5613
BSMR.US Invesco Exchange 20260114 0 23.77 23.79 23.75 23.76 112400 23.6549 down down correct
BSMS.US Invesco Exchange 20260114 0 23.587 23.6 23.58 23.585 81600 23.4788 down down correct
BSMT.US Invesco Exchange 20260114 0 23.26 23.28 23.25 23.265 39300 23.1646 up up correct
BSMU.US Invesco BulletShares 2030 Municipal Bond ETF 20260114 0 22.16 22.17 22.15 22.16 44600 22.0631
BSMV.US Invesco BulletShares 2031 Municipal Bond ETF 20260114 0 21.25 21.25 21.22 21.25 45600 21.1546
BUG.US Global X Funds 20260114 0 30.38 30.69 30.058 30.3 532300 30.3 down down correct
CARZ.US First Trust NASDAQ Global Auto Index Fund 20260114 0 83.07 83.8548 83.07 83.8548 846 83.8548 up down incorrect
CATH.US Global X S&P 500 Catholic Values ETF 20260114 0 83.19 83.215 82.571 83.016 27700 83.016 down up incorrect
CDC.US Victory Portfolios II 20260114 0 67.35 68.45 67.35 68.326 18163 67.964 up down incorrect
CDL.US Victory Portfolios II 20260114 0 70.31 71.46 70.31 71.3019 7620 70.9248 up down incorrect
CEFA.US Global X S&P Catholic Values Developed ex 20260114 0 38.1 38.1 38.0316 38.0316 358 38.0316 down up incorrect
CFA.US VictoryShares US 500 Volatility Wtd ETF 20260114 0 93.6 93.7802 93.43 93.7802 7227 93.5815 up up correct
CFO.US Victory Portfolios II 20260114 0 75.65 76.01 75.65 75.9893 6336 75.8281 up down incorrect
CIBR.US First Trust Exchange 20260114 0 72.66 73.29 71.86 72.42 1087200 72.42 down up incorrect
CIL.US Victory Portfolios II 20260114 0 55.43 55.5 55.38 55.5 108200 55.5 up down incorrect
CLOU.US Global X Funds 20260114 0 22.01 22.11 21.74 21.89 248200 21.89 down down correct
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20260114 0 26.12 26.26 25.73 25.9 255932 25.9 down down correct
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20260114 0 60.34 60.89 60.34 60.8191 6764 60.4457 up up correct
CTEC.US Global X Funds 20260114 0 59.05 59.05 58.26 58.4909 7235 58.4909 down down correct
CXSE.US WisdomTree Trust 20260114 0 42.11 42.2 41.99 42.16 8900 42.16 up up correct
DALI.US First Trust Dorsey Wright DALI 1 ETF 20260114 0 30.13 30.211 30.01 30.211 2500 30.211 up up correct
DAPP.US VanEck Vectors ETF Trust 20260114 0 20.3 20.77 20.112 20.48 456000 20.48 up up correct
DAX.US Global X DAX Germany ETF 20260114 0 46.9 46.925 46.69 46.86 38400 46.86 down down correct
DDI.US DoubleDown Interactive Co. Ltd. American Depository Shares 20260114 0 9.09 9.09 8.81 8.96 26814 8.96 down down correct
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20260114 0 42.54 42.696 42.456 42.696 2400 42.696 up up correct
DEMZ.US Democratic Large Cap Core ETF 20260114 0 43.73 43.73 43.28 43.528 1100 43.528 down down correct
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20260114 0 32.65 32.97 32.41 32.614 12200 32.614 down down correct
DGRS.US WisdomTree Trust 20260114 0 51.89 52.4693 51.89 52.3747 64720 52.3387 up up correct
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20260114 0 90.955 91.05 90.56 91.05 1164145 90.971 up up correct
DMXF.US iShares ESG Advanced MSCI EAFE Index ETF 20260114 0 77.95 78 77.623 77.825 9000 77.825 down down correct
DRIV.US Global X Funds 20260114 0 32.29 32.35 32.122 32.35 35900 32.35 up up correct
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20260114 0 36.79 36.79 36.24 36.39 10900 36.39 down down correct
DVOL.US First Trust Exchange 20260114 0 35.88 35.94 35.7 35.92 7100 35.92 up up correct
DVY.US iShares Trust 20260114 0 145.45 147.26 145.26 146.99 594600 146.99 up up correct
DWAS.US Invesco DWA SmallCap Momentum ETF 20260114 0 100.65 102.27 100.65 102.05 19500 102.05 up up correct
DWAW.US AdvisorShares Trust 20260114 0 44.97 45.04 44.88 45.031 800 45.031 up up correct
DWSH.US AdvisorShares Dorsey Wright Short ETF 20260114 0 6.17 6.17 6.03 6.065 14900 6.065 down down correct
DWUS.US AdvisorShares Trust 20260114 0 55.04 55.04 54.61 54.95 1500 54.95 down down correct
DXJS.US WisdomTree Trust 20260114 0 50.49 50.49 50.1942 50.3392 41380 50.3392 down down correct
EBIZ.US Global X Funds 20260114 0 33.916 33.916 33.55 33.725 4300 33.725 down down correct
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20260114 0 25.22 25.297 25.21 25.282 27800 25.282 up up correct
EEMA.US iShares MSCI Emerging Markets Asia ETF 20260114 0 98.69 98.92 98.31 98.77 32400 98.77 up up correct
EFAS.US Global X MSCI SuperDividend EAFE ETF 20260114 0 19.62 19.7 19.62 19.695 15592 19.5359 up up correct
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20260114 0 96.25 96.37 96.095 96.36 6723875 95.5508 up up correct
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20260114 0 66.7688 66.845 66.7688 66.845 2260 66.3243 up up correct
EMIF.US iShares Emerging Markets Infrastructure ETF 20260114 0 26.88 26.9 26.81 26.9 900 26.9 up up correct
EMXC.US iShares MSCI Emerging Markets ex China ETF 20260114 0 76.4 76.63 76.19 76.63 992700 76.63 up up correct
EMXF.US iShares Trust 20260114 0 48.285 48.33 48.13 48.314 4400 48.314 up up correct
ENZL.US iShares MSCI New Zealand ETF 20260114 0 45.69 46 45.69 45.89 3500 45.89 up up correct
EQRR.US ProShares Equities for Rising Rates ETF 20260114 0 66.38 66.464 66.37 66.464 500 66.464 up up correct
ESGD.US iShares ESG Aware MSCI EAFE ETF 20260114 0 98.26 98.452 98.078 98.41 1405800 98.41 up up correct
ESGE.US iShares ESG Aware MSCI EM ETF 20260114 0 46.41 46.6 46.35 46.6 2575900 46.6 up up correct
ESGU.US iShares ESG Aware MSCI USA ETF 20260114 0 150.6 150.755 149.55 150.46 776600 150.46 down down correct
ESMV.US iShares ESG MSCI USA Min Vol Factor ETF 20260114 0 29.0474 29.0474 29.0474 29.0474 6 29.0474
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20260114 0 106.08 106.08 105.31 105.58 28600 105.58 down down correct
EUFN.US iShares MSCI Europe Financials ETF 20260114 0 37.35 37.39 37.19 37.33 1733600 37.33 down up incorrect
EWJV.US iShares Trust 20260114 0 41.99 42.19 41.92 42.01 754500 42.01 up down incorrect
EWZS.US iShares MSCI Brazil Small 20260114 0 13.5 13.65 13.49 13.59 43000 13.59 up up correct
FAAR.US First Trust Exchange 20260114 0 28.515 28.65 28.2 28.37 20100 28.37 down down correct
FAB.US First Trust Exchange 20260114 0 92.1 93.12 92.1 93.029 1653 93.029 up up correct
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20260114 0 169.66 169.66 167.84 169.07 14300 169.07 down up incorrect
FALN.US iShares Fallen Angels USD Bond ETF 20260114 0 27.51 27.54 27.49 27.54 621439 27.2432 up down incorrect
FCA.US First Trust Exchange 20260114 0 30.72 30.94 30.5 30.84 9500 30.84 up down incorrect
FCAL.US First Trust Exchange 20260114 0 49.59 49.65 49.5205 49.63 10562 49.3501 up down incorrect
FCEF.US First Trust CEF Income Opportunity ETF 20260114 0 23.3 23.3 23.1908 23.2237 11477 22.954 down down correct
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20260114 0 45.42 45.44 45.005 45.3156 10822 45.2267 down down correct
FDIV.US First Trust Strategic Income ETF 20260114 0 27.63 27.9 27.63 27.878 8000 27.878 up up correct
FDNI.US First Trust Dow Jones International Internet ETF 20260114 0 35.23 35.23 35.08 35.18 2500 35.18 down down correct
FDT.US First Trust Exchange 20260114 0 84.13 84.27 83.73 84.16 105800 84.16 up up correct
FDTS.US First Trust Developed Markets ex 20260114 0 61.58 61.58 61.58 61.58 100 61.58
FEM.US First Trust Emerging Markets AlphaDEX Fund 20260114 0 28.9 28.98 28.84 28.97 27400 28.97 up up correct
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20260114 0 30.05 30.0934 29.69 29.96 156439 29.6725 down down correct
FEMS.US First Trust Exchange 20260114 0 44.51 44.91 44.3 44.74 11900 44.74 up up correct
FEP.US First Trust Europe AlphaDEX Fund 20260114 0 55.42 55.48 55.29 55.42 22500 55.42
FEUZ.US First Trust Exchange 20260114 0 63.34 63.48 63.06 63.346 4000 63.346 up up correct
FEX.US First Trust Large Cap Core AlphaDEX Fund 20260114 0 122.44 122.96 122.32 122.87 22000 122.87 up up correct
FGM.US First Trust Germany AlphaDEX Fund 20260114 0 65.2 65.23 64.88 65.17 7700 65.17 down down correct
FICS.US First Trust International Developed Cap Strength ETF 20260114 0 40.39 40.5 40.345 40.461 62600 40.461 up up correct
FID.US First Trust S&P International Dividend Aristocrats ETF 20260114 0 20.67 20.77 20.67 20.76 18500 20.76 up up correct
FINX.US Global X FinTech ETF 20260114 0 29.71 29.852 29.39 29.61 187300 29.61 down down correct
FIXD.US First Trust Exchange 20260114 0 44.45 44.555 44.45 44.55 268188 44.2202 up up correct
FJP.US First Trust Japan AlphaDEX Fund 20260114 0 70.62 70.78 70 70.4 5600 70.4 down down correct
FKU.US First Trust United Kingdom AlphaDEX Fund 20260114 0 51.83 52.18 51.64 52.03 1900 52.03 up up correct
FLN.US First Trust Latin America AlphaDEX Fund 20260114 0 24.09 24.17 23.88 24.06 17200 24.06 down up incorrect
FMB.US First Trust Managed Municipal ETF 20260114 0 51.51 51.51 51.42 51.46 121796 51.1522 down up incorrect
FMHI.US First Trust Exchange 20260114 0 48.2 48.2799 48.1863 48.25 102678 47.9018 up down incorrect
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20260114 0 58.19 58.52 58.19 58.33 4000 58.33 up down incorrect
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20260114 0 133.03 133.46 132.52 133.32 20800 133.32 up up correct
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20260114 0 96.69 97.37 96.36 97.16 29500 97.16 up up correct
FPA.US First Trust Asia Pacific Ex 20260114 0 40.49 41.78 40.49 40.51 2900 40.51 up up correct
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20260114 0 31.82 31.82 31.82 31.82 100 31.82
FPXI.US First Trust International Equity Opportunities ETF 20260114 0 63.18 63.18 62.445 62.725 28500 62.725 down up incorrect
FSZ.US First Trust Switzerland AlphaDEX Fund 20260114 0 81.18 81.18 81.18 81.18 100 81.18
FTA.US First Trust Large Cap Value AlphaDEX Fund 20260114 0 88.34 89.23 88.34 89.05 34200 89.05 up down incorrect
FTAG.US First Trust Exchange 20260114 0 27.51 27.75 27.51 27.74 5900 27.74 up down incorrect
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20260114 0 165.01 165.01 163.12 164.26 9800 164.26 down up incorrect
FTCS.US First Trust Capital Strength ETF 20260114 0 95.01 95.88 95.01 95.88 379600 95.88 up up correct
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20260114 0 24.32 24.365 24.085 24.16 879000 24.16 down down correct
FTHI.US First Trust BuyWrite Income ETF 20260114 0 23.89 23.89 23.695 23.82 610235 23.4661 down down correct
FTRI.US First Trust Exchange 20260114 0 16.94 17.14 16.94 17.1 109800 17.1 up up correct
FTSL.US First Trust Senior Loan Fund 20260114 0 46.06 46.0812 46.05 46.08 215016 45.597 up up correct
FTSM.US First Trust Enhanced Short Maturity ETF 20260114 0 60 60.02 60 60.015 792497 59.6202 up up correct
FTXG.US First Trust Nasdaq Food & Beverage ETF 20260114 0 21.32 21.84 21.32 21.789 3700 21.789 up up correct
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20260114 0 33.51 33.769 33.38 33.714 2800 33.714 up up correct
FTXL.US First Trust Nasdaq Semiconductor ETF 20260114 0 145.46 145.46 142.99 144.701 38500 144.701 down down correct
FTXN.US First Trust Nasdaq Oil & Gas ETF 20260114 0 29.71 30.06 29.52 29.613 117100 29.613 down down correct
FTXO.US First Trust Nasdaq Bank ETF 20260114 0 38 38 37.56 37.852 56900 37.852 down down correct
FTXR.US First Trust Nasdaq Transportation ETF 20260114 0 40.435 40.435 40.043 40.043 900 40.043 down down correct
FV.US First Trust Dorsey Wright Focus 5 ETF 20260114 0 66.11 66.44 65.941 66.394 124000 66.394 up up correct
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20260114 0 38.035 38.231 37.93 38.231 4200 38.231 up up correct
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20260114 0 101.02 101.55 100.4 101.5 74900 101.5 up up correct
FYT.US First Trust Small Cap Value AlphaDEX Fund 20260114 0 60.15 60.24 59.86 60.12 18000 60.12 down down correct
FYX.US First Trust Exchange 20260114 0 119.1 120.06 119.1 119.94 14900 119.94 up up correct
GLDI.US Credit Suisse X 20260114 0 179.437 180 179.107 179.72 14300 172.0738 up up correct
GNMA.US iShares GNMA Bond ETF 20260114 0 44.77 44.78 44.65 44.72 29903 44.4134 down down correct
GNOM.US Global X Genomics & Biotechnology ETF 20260114 0 48.08 48.375 47.81 48.3729 4273 48.3729 up up correct
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20260114 0 156.94 157.09 155.37 156.38 426500 156.38 down down correct
GXTG.US Global X Funds 20260114 0 25.8249 25.8249 25.8249 25.8249 0 25.8249
HERD.US Pacer Cash Cows Fund of Funds ETF 20260114 0 44.88 44.925 44.88 44.925 800 44.925 up up correct
HERO.US Global X Funds 20260114 0 30.96 30.99 30.755 30.805 13100 30.805 down down correct
HLAL.US Wahed FTSE USA Shariah ETF 20260114 0 62.85 62.95 62.474 62.88 68500 62.88 up up correct
HNDL.US Strategy Shares 20260114 0 22.15 22.19 22.12 22.17 67900 21.9117 up up correct
HYDR.US Global X Hydrogen ETF 20260114 0 37.86 38.08 37.481 37.839 16900 37.839 down down correct
HYLS.US First Trust Tactical High Yield ETF 20260114 0 41.99 42 41.92 41.99 173106 41.5279
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20260114 0 47.386 47.52 47.386 47.48 19700 47.0108 up up correct
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20260114 0 22.63 22.7193 22.6 22.6404 53396 22.4357 up up correct
IBB.US iShares Biotechnology ETF 20260114 0 170.91 172.89 170.63 172.83 1820400 172.83 up up correct
IBBQ.US Invesco Nasdaq Biotechnology ETF 20260114 0 28.77 29.1 28.719 29.1 40000 29.1 up up correct
IBTA.US iShares Trust 20260114 0 22.47 22.67 21.92 22.55 283156 22.55 up up correct
IBTG.US iShares Trust 20260114 0 22.905 22.91 22.9 22.905 609200 22.7587
IBTH.US iShares Trust 20260114 0 22.48 22.49 22.48 22.48 662800 22.3453
IBTI.US iShares Trust 20260114 0 22.37 22.39 22.37 22.385 509000 22.2525 up up correct
IBTJ.US iShares Trust 20260114 0 21.96 21.97 21.95 21.965 272200 21.8326 up up correct
IBTK.US iShares iBonds Dec 2030 Term Treasury ETF 20260114 0 19.86 19.88 19.86 19.875 144501 19.7572 up up correct
IBTL.US iShares iBonds Dec 2031 Term Treasury ETF 20260114 0 20.55 20.58 20.545 20.565 140800 20.4408 up up correct
ICLN.US iShares Global Clean Energy ETF 20260114 0 17.53 17.55 17.3 17.36 3584200 17.36 down down correct
IEF.US iShares 7 20260114 0 96.38 96.5958 96.37 96.5 7331256 95.9086 up up correct
IEI.US iShares 3 20260114 0 119.45 119.6 119.445 119.52 1082314 118.8255 up up correct
IEUS.US iShares MSCI Europe Small 20260114 0 70.06 70.25 69.84 70.21 13500 70.21 up up correct
IFGL.US iShares International Developed Real Estate ETF 20260114 0 23.56 23.67 23.55 23.6 8300 23.6 up up correct
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20260114 0 25.79 25.92 25.72 25.851 23500 25.851 up up correct
IGF.US iShares Trust 20260114 0 61.62 61.95 61.55 61.82 453500 61.82 up up correct
IGIB.US iShares 5 20260114 0 54.05 54.13 54.04 54.11 2604235 53.6886 up up correct
IGOV.US iShares International Treasury Bond ETF 20260114 0 41.61 41.75 41.53 41.65 698200 41.65 up up correct
IGSB.US iShares 1 20260114 0 52.965 52.99 52.96 52.97 7362563 52.5771 up up correct
IHYF.US Invesco High Yield Bond Factor ETF 20260114 0 22.76 22.79 22.76 22.785 5650 22.5392 up up correct
IJT.US iShares S&P Small 20260114 0 147.94 149 147.61 148.86 108400 148.86 up up correct
IMCV.US iShares Morningstar Mid 20260114 0 85.08 85.6 85.08 85.44 29800 85.44 up up correct
INDY.US iShares India 50 ETF 20260114 0 48.21 48.42 48.21 48.41 133200 48.41 up up correct
INFR.US Legg Mason Global Infrastructure ETF 20260114 0 27.807 27.807 27.77 27.8 900 27.8 down down correct
IPKW.US Invesco International BuyBack Achievers ETF 20260114 0 56.85 57.05 56.82 57 40600 57 up up correct
ISHG.US iShares 1 20260114 0 74.71 74.9889 74.71 74.87 47936 74.87 up up correct
ISTB.US iShares Core 1 20260114 0 48.8 48.84 48.8 48.83 239449 48.4934 up up correct
IUS.US Invesco RAFI Strategic US ETF 20260114 0 58.84 59.15 58.77 59.06 35100 59.06 up up correct
IUSB.US iShares Core Total USD Bond Market ETF 20260114 0 46.72 46.8 46.53 46.76 3096615 46.4393 up up correct
IUSG.US iShares Core S&P U.S. Growth ETF 20260114 0 169.59 169.61 167.36 168.76 5367400 168.76 down down correct
IUSV.US iShares Core S&P U.S. Value ETF 20260114 0 104.66 105.3 104.66 105.27 3748500 105.27 up down incorrect
IXUS.US iShares Core MSCI Total International Stock ETF 20260114 0 87.89 88.03 87.64 88.03 2396700 88.03 up down incorrect
JKI.US iShares Morningstar Mid 20260114 0 85.08 85.6 85.08 85.4394 29796 85.4394 up down incorrect
JOET.US Virtus ETF Trust II 20260114 0 43.02 43.02 42.61 42.86 23600 42.86 down up incorrect
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20260114 0 77.23 77.23 76.4781 77.1155 9804 77.1155 down down correct
KBWB.US Invesco Exchange 20260114 0 85.1 85.27 84.205 85.12 2575985 85.12 up up correct
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20260114 0 14.1 14.37 14.0699 14.35 293467 14.0513 up up correct
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20260114 0 121.61 123.05 121.61 122.61 9200 122.61 up up correct
KBWR.US Invesco KBW Regional Banking ETF 20260114 0 63.25 64.22 63.25 64 5400 64 up down incorrect
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20260114 0 16.17 16.3 16.1115 16.2886 228686 16.0417 up down incorrect
KRMA.US Global X Conscious Companies ETF 20260114 0 43.77 43.827 43.64 43.827 7000 43.827 up down incorrect
KROP.US Global X Funds 20260114 0 32.7699 32.7699 32.6097 32.6097 595 32.6097 down up incorrect
LDEM.US iShares ESG MSCI EM Leaders ETF 20260114 0 61.085 61.12 61.085 61.102 600 61.102 up down incorrect
LDSF.US First Trust Exchange 20260114 0 19.25 19.25 19.22 19.23 26900 19.0825 down up incorrect
LEGR.US First Trust Exchange 20260114 0 61.48 61.59 61.25 61.49 4500 61.49 up down incorrect
LMBS.US First Trust Low Duration Opportunities ETF 20260114 0 51.27 51.98 49.95 50.28 565459 49.9406 down down correct
LRGE.US ClearBridge Large Cap Growth ESG ETF 20260114 0 82.04 82.139 81.14 81.615 36400 81.615 down down correct
LVHD.US Legg Mason Low Volatility High Dividend ETF 20260114 0 40.67 41.14 40.67 41.1083 28946 41.0273 up up correct
MBB.US iShares Trust 20260114 0 95.71 95.87 95.6675 95.83 5527285 95.1718 up up correct
MCHI.US iShares MSCI China ETF 20260114 0 63.39 63.6 63.22 63.55 5400800 63.55 up up correct
MDIV.US First Trust Multi 20260114 0 15.96 16.1 15.96 16.0804 40707 15.9461 up up correct
MILN.US Global X Millennials Consumer ETF 20260114 0 47.89 47.89 46.81 47.57 14600 47.57 down down correct
NFTY.US First Trust Exchange 20260114 0 57.74 57.92 57.65 57.83 13500 57.83 up up correct
NXTG.US First Trust Exchange 20260114 0 110.2 110.54 110.04 110.52 4000 110.52 up up correct
ONEQ.US Fidelity Nasdaq Composite Index ETF 20260114 0 92.78 92.78 91.66 92.35 301910 92.35 down down correct
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20260114 0 13.99 14.03 13.8 13.88 5854400 13.88 down down correct
PDP.US Invesco DWA Momentum ETF 20260114 0 122.85 123.02 121.71 122.93 18500 122.93 up up correct
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20260114 0 21.12 21.46 21.12 21.44 180244 21.2803 up up correct
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20260114 0 108.51 108.64 108.25 108.64 3000 108.64 up up correct
PFF.US iShares Preferred and Income Securities ETF 20260114 0 31.61 31.76 31.58 31.74 2931729 31.5312 up up correct
PFI.US Invesco DWA Financial Momentum ETF 20260114 0 58 58.71 58 58.71 4700 58.71 up down incorrect
PFM.US Invesco Dividend Achievers ETF 20260114 0 52.6 52.76 52.5 52.75 38300 52.75 up down incorrect
PGJ.US Invesco Golden Dragon China ETF 20260114 0 30.09 30.32 30.07 30.07 19200 30.07 down up incorrect
PHO.US Invesco Water Resources ETF 20260114 0 73.03 73.47 73 73.44 49800 73.44 up up correct
PID.US Invesco International Dividend Achievers ETF 20260114 0 22.45 22.71 22.45 22.7 68100 22.7 up up correct
PIE.US Invesco DWA Emerging Markets Momentum ETF 20260114 0 25.29 25.29 25.09 25.24 12300 25.24 down down correct
PIO.US Invesco Global Water ETF 20260114 0 45.62 45.9 45.62 45.77 6200 45.77 up up correct
PIZ.US Invesco DWA Developed Markets Momentum ETF 20260114 0 50.92 51.1 50.75 51.01 86300 51.01 up down incorrect
PKW.US Invesco BuyBack Achievers ETF 20260114 0 137.16 137.33 136.74 137.11 40200 137.11 down up incorrect
PNQI.US Invesco NASDAQ Internet ETF 20260114 0 53.58 53.58 52.66 53.04 30300 53.04 down down correct
PPH.US VanEck Vectors ETF Trust 20260114 0 105.92 106.735 105.77 106.73 225822 106.73 up up correct
PRFZ.US Invesco FTSE RAFI US 1500 Small 20260114 0 48.33 48.64 48.29 48.6 81800 48.6 up up correct
PRN.US Invesco DWA Industrials Momentum ETF 20260114 0 191.26 192.38 189.29 191.37 11000 191.37 up up correct
PSC.US Principal Exchange 20260114 0 60.07 60.47 59.92 60.37 400125 60.37 up up correct
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20260114 0 31.81 32.14 31.81 32.13 8600 32.13 up up correct
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20260114 0 114.41 114.41 114.41 114.41 300 114.41
PSCE.US Invesco S&P SmallCap Energy ETF 20260114 0 46.86 47.43 46.66 46.82 33300 46.82 down down correct
PSCF.US Invesco S&P SmallCap Financials ETF 20260114 0 58.4 58.95 58.4 58.95 1400 58.95 up up correct
PSCH.US Invesco S&P SmallCap Health Care ETF 20260114 0 44.26 45.01 44.26 45 10900 45 up up correct
PSCI.US Invesco S&P SmallCap Industrials ETF 20260114 0 161.71 163.09 161.23 162.25 8600 162.25 up up correct
PSCM.US Invesco S&P SmallCap Materials ETF 20260114 0 93.04 93.44 92.955 93.3302 913 93.3302 up up correct
PSCT.US Invesco S&P SmallCap Information Technology ETF 20260114 0 60.93 61.28 60.41 61.04 21400 61.04 up up correct
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20260114 0 58.04 58.47 57.99 58.44 2000 58.44 up up correct
PSET.US Principal Exchange 20260114 0 76.74 76.7415 76.37 76.7415 841 76.7415 up up correct
PSL.US Invesco Exchange 20260114 0 106 106.67 106 106.67 900 106.67 up up correct
PTF.US Invesco Exchange 20260114 0 83.33 83.33 81.44 82.57 24900 82.57 down up incorrect
PTH.US Invesco DWA Healthcare Momentum ETF 20260114 0 48.85 49.87 48.74 49.82 13700 49.82 up down incorrect
PUI.US Invesco DWA Utilities Momentum ETF 20260114 0 44.07 44.35 44.07 44.26 1800 44.26 up down incorrect
PXI.US Invesco DWA Energy Momentum ETF 20260114 0 48.47 48.47 48.27 48.27 1100 48.27 down up incorrect
PY.US Principal Exchange 20260114 0 52.7 52.82 52.5608 52.7966 7574 52.7966 up up correct
PYZ.US Invesco DWA Basic Materials Momentum ETF 20260114 0 124.3 124.88 124.3 124.81 1000 124.81 up up correct
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20260114 0 57.55 58.35 57.46 58.35 8200 58.35 up up correct
QAT.US iShares MSCI Qatar ETF 20260114 0 19.71 19.71 19.655 19.66 3700 19.66 down down correct
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20260114 0 49.28 49.43 48.79 49.08 99900 49.08 down down correct
QCLR.US Global X NASDAQ 100® Collar 95 20260114 0 28.5 28.56 28.5 28.56 300 28.56 up up correct
QQEW.US First Trust NASDAQ 20260114 0 141.69 141.71 139.77 141 45600 141 down down correct
QQJG.US Invesco ESG NASDAQ Next Gen 100 ETF 20260114 0 28.31 28.32 28.2 28.3107 804 24.944 up up correct
QQMG.US Invesco ESG NASDAQ 100 ETF 20260114 0 42.88 42.88 42.34 42.633 49300 42.633 down down correct
QQQ.US Invesco QQQ Trust Series 1 20260114 0 622.24 623.45 614.56 619.55 72598700 619.55 down down correct
QQQA.US ProShares Trust 20260114 0 52.09 52.12 51.64 52.117 9600 52.117 up up correct
QQQJ.US Invesco NASDAQ Next Gen 100 ETF 20260114 0 38.95 39.03 38.66 38.92 310900 38.92 down down correct
QQQM.US Invesco NASDAQ 100 ETF 20260114 0 256.19 256.67 253.05 255.11 7379771 255.11 down down correct
QQXT.US First Trust NASDAQ 20260114 0 100.55 100.73 100.15 100.73 18300 100.73 up up correct
QRMI.US Global X NASDAQ 100® Risk Managed Income ETF 20260114 0 16.18 16.18 16.12 16.155 7600 15.8326 down down correct
QTEC.US First Trust Exchange 20260114 0 238.1 238.24 234 236.31 166600 236.31 down down correct
QTR.US Global X NASDAQ 100 Tail Risk ETF 20260114 0 30.88 30.88 30.59 30.59 200 30.59 down down correct
QYLD.US Global X NASDAQ 100 Covered Call ETF 20260114 0 17.88 17.89 17.82 17.89 6917639 17.5344 up up correct
QYLG.US Global X Funds 20260114 0 27.51 27.57 27.403 27.545 39100 27.2405 up up correct
RDVY.US First Trust Rising Dividend Achievers ETF 20260114 0 71.76 71.998 71.475 71.99 1994000 71.99 up up correct
REIT.US ALPS Active REIT ETF 20260114 0 26.67 26.885 26.67 26.873 6300 26.873 up up correct
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20260114 0 82.65 82.949 82.65 82.949 3000 82.949 up up correct
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20260114 0 82.36 82.587 82.29 82.587 1800 82.587 up up correct
RFEU.US First Trust RiverFront Dynamic Europe ETF 20260114 0 76.2376 76.2376 76.2376 76.2376 0 76.2376
RING.US iShares MSCI Global Gold Miners ETF 20260114 0 84.59 84.59 82.05 83.33 667800 83.33 down down correct
RNEM.US First Trust Exchange 20260114 0 56.314 56.4 56.314 56.39 700 56.39 up up correct
RNMC.US First Trust Mid Cap US Equity Select ETF 20260114 0 36.87 37.0899 36.731 36.9398 19460 36.9398 up up correct
RNRG.US Global X Renewable Energy Producers ETF 20260114 0 34.7 34.7 34.6 34.6991 10217 34.6991 down down correct
RNSC.US First Trust Small Cap US Equity Select ETF 20260114 0 31.4532 31.575 31.4532 31.575 142 31.575 up up correct
ROBT.US First Trust Exchange 20260114 0 54.84 54.93 54.4 54.848 75600 54.848 up up correct
RTH.US VanEck Vectors ETF Trust 20260114 0 263.52 263.93 262.72 262.96 1800 262.96 down down correct
SARK.US Tuttle Capital Short Innovation ETF 20260114 0 27.95 28.205 27.8 27.89 296026 27.89 down down correct
SCZ.US iShares MSCI EAFE Small 20260114 0 80.17 80.33 79.94 80.26 1177000 80.26 up up correct
SDG.US iShares MSCI Global Impact ETF 20260114 0 84.44 84.732 84.42 84.732 3900 84.732 up up correct
SDVY.US First Trust Exchange 20260114 0 40.01 40.2 39.875 40.11 1431200 40.11 up up correct
SHV.US iShares Short Treasury Bond ETF 20260114 0 110.27 110.27 110.26 110.27 2449869 109.6254
SHY.US iShares Trust 20260114 0 82.88 82.9 82.865 82.87 3022481 82.3989 down down correct
SKOR.US FlexShares Credit 20260114 0 49.21 49.25 49.19 49.24 25248 48.8712 up up correct
SKYU.US ProShares Ultra Cloud Computing 20260114 0 34.462 34.462 34.462 34.462 300 34.462
SKYY.US First Trust Exchange 20260114 0 128.23 128.38 125.41 126.22 151100 126.22 down down correct
SLQD.US iShares Trust 20260114 0 50.77 50.7868 50.7614 50.78 241336 50.4231 up up correct
SLVO.US Credit Suisse X 20260114 0 105.7 105.87 104.75 105.69 54900 92.0156 down down correct
SMH.US VanEck Vectors Semiconductor ETF 20260114 0 388.96 389.34 383.81 388.35 6696500 388.35 down up incorrect
SNSR.US Global X Internet of Things ETF 20260114 0 37.83 37.98 37.67 37.89 8800 37.89 up down incorrect
SOCL.US Global X Funds 20260114 0 59.06 59.06 58.02 58.24 4000 58.24 down up incorrect
SOXQ.US Invesco PHLX Semiconductor ETF 20260114 0 60.69 60.69 59.81 60.61 473800 60.61 down up incorrect
SOXX.US iShares Semiconductor ETF 20260114 0 331.03 331.99 327.18 331.9 5468900 331.9 up up correct
SPC.US CrossingBridge Pre 20260114 0 19.005 19.13 19.005 19.13 190197 19.13 up up correct
SPRX.US Spear Alpha ETF 20260114 0 41.66 41.66 40.57 41.58 133300 41.58 down down correct
SQLV.US Legg Mason ETF Investment Trust 20260114 0 44.85 44.961 44.85 44.961 600 44.961 up up correct
SQQQ.US ProShares Trust 20260114 0 66.1 68.5 65.74 66.94 50152000 66.94 up up correct
SRET.US Global X SuperDividend REIT ETF 20260114 0 22.38 22.5 22.32 22.4851 39989 22.1852 up up correct
SUSB.US iShares ESG 1 20260114 0 25.26 25.28 25.255 25.2743 85037 25.088 up up correct
SUSC.US iShares ESG USD Corporate Bond ETF 20260114 0 23.47 23.52 23.4613 23.515 249576 23.3446 up up correct
SUSL.US iShares ESG MSCI USA Leaders ETF 20260114 0 122.99 123.036 122.39 123.036 163300 123.036 up up correct
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20260114 0 98.96 99.08 98.05 98.86 118500 98.86 down down correct
TLT.US iShares 20+ Year Treasury Bond ETF 20260114 0 87.91 88.43 87.89 88.33 39233500 87.7018 up up correct
TQQQ.US ProShares UltraPro QQQ 20260114 0 54.55 54.88 52.5 53.83 117421500 53.83 down down correct
TUR.US iShares Inc. 20260114 0 37.47 37.7 37.4 37.59 247200 37.59 up up correct
UAE.US iShares MSCI UAE ETF 20260114 0 19.65 19.66 19.47 19.59 371100 19.59 down down correct
UCRD.US VictoryShares ESG Corporate Bond ETF 20260114 0 21.805 21.805 21.805 21.805 100 21.6593
UCYB.US ProShares Ultra Nasdaq Cybersecurity 20260114 0 54.5 54.5 53.885 53.885 700 53.885 down down correct
UFO.US Procure ETF Trust II 20260114 0 44.25 45.76 44 45.76 337900 45.76 up up correct
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20260114 0 51.99 52.07 51.975 52.06 8050274 51.6646 up up correct
USMC.US Principal U.S. Mega 20260114 0 68.39 68.44 67.67 68.1096 126610 68.1096 down down correct
USOI.US Credit Suisse X 20260114 0 48.88 49.2 48.257 48.589 684000 47.3198 down down correct
USXF.US iShares ESG Advanced MSCI USA ETF 20260114 0 58.7 58.74 58.15 58.546 76300 58.546 down down correct
VCIT.US Vanguard Intermediate 20260114 0 84.02 84.14 84 84.1 12241500 83.4698 up up correct
VCLT.US Vanguard Long 20260114 0 76.56 76.86 76.56 76.86 5881243 76.1965 up up correct
VCSH.US Vanguard Scottsdale Funds 20260114 0 79.84 79.9 79.84 79.85 6699356 79.2854 up up correct
VGIT.US Vanguard Intermediate 20260114 0 59.99 60.08 59.99 60.04 2426303 59.6762 up up correct
VGLT.US Vanguard Scottsdale Funds 20260114 0 56.19 56.49 56.19 56.43 3441152 56.0306 up up correct
VGSH.US Vanguard Short 20260114 0 58.77 58.79 58.76 58.77 2847750 58.4165
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20260114 0 93.41 93.61 93.24 93.61 253200 93.61 up up correct
VMBS.US Vanguard Mortgage 20260114 0 47.27 47.35 47.23 47.31 5980051 46.9868 up up correct
VNQI.US Vanguard Global ex 20260114 0 46.93 47.07 46.9 47.07 273500 47.07 up down incorrect
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20260114 0 313.79 313.86 311.5 313.48 102400 313.48 down up incorrect
VONG.US Vanguard Scottsdale Funds 20260114 0 121.82 121.82 120.03 120.92 7170500 120.92 down up incorrect
VONV.US Vanguard Scottsdale Funds 20260114 0 95.36 95.83 95.26 95.82 765200 95.82 up down incorrect
VPN.US Global X Funds 20260114 0 23.46 23.46 23.17 23.43 690604 23.43 down down correct
VRIG.US Invesco Actively Managed Exchange 20260114 0 25.14 25.15 25.14 25.15 302741 24.9539 up up correct
VSDA.US VictoryShares Dividend Accelerator ETF 20260114 0 55.0913 55.4 55.07 55.3682 14354 55.175 up up correct
VSMV.US VictoryShares US Multi 20260114 0 56.87 56.98 56.68 56.9491 4873 56.818 up up correct
VTC.US Vanguard Scottsdale Funds 20260114 0 78.03 78.1499 77.9915 78.13 454701 77.5171 up up correct
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20260114 0 305.54 306.08 303.74 305.5 48900 305.5 down down correct
VTIP.US Vanguard Malvern Funds 20260114 0 49.56 49.58 49.53 49.53 2136448 49.53 down down correct
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20260114 0 250.95 252.45 249.43 252.3 17400 252.3 up up correct
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20260114 0 105.52 106.46 105.15 106.36 9119800 106.36 up up correct
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20260114 0 169.47 171.11 169.47 170.73 12100 170.73 up up correct
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20260114 0 67.36 67.49 67.325 67.48 475196 66.8274 up up correct
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20260114 0 78.35 78.47 78.15 78.47 9460100 78.47 up up correct
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20260114 0 92.18 92.59 92.12 92.59 1123000 92.59 up up correct
WCBR.US WisdomTree Trust 20260114 0 27.76 28.06 27.45 27.62 35900 27.62 down down correct
WOOD.US iShares Global Timber & Forestry ETF 20260114 0 75.77 76.81 75.77 76.7 13200 76.7 up up correct
XT.US iShares Exponential Technologies ETF 20260114 0 71.94 72.25 71.71 72.169 50500 72.169 up up correct
YLCO.US Global X YieldCo & Renewable Energy Income ETF 20260114 0 34.7 34.7 34.6 34.6991 10217 34.6991 down down correct
YLDE.US ClearBridge Dividend Strategy ESG ETF 20260114 0 54.88 55.26 54.88 55.19 114969 54.6459 up up correct

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