CollectAI

close-nasdaq_etfs

2026/01/15

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20260115 0 92.25 93.1 92.25 92.69 2000 92.69 up up correct
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20260115 0 99.18 99.65 98.93 99.22 1025800 99.22 up up correct
ACWI.US iShares Trust 20260115 0 145.47 145.63 144.88 145 3457900 145 down down correct
ACWX.US iShares MSCI ACWI ex U.S. ETF 20260115 0 69.91 70.14 69.83 69.93 5642200 69.93 up up correct
AGNG.US Global X Aging Population ETF 20260115 0 37.04 37.04 36.73 36.854 164600 36.854 down down correct
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20260115 0 22.564 22.61 22.53 22.61 13503 22.4749 up up correct
AIA.US iShares Trust 20260115 0 105.96 106.34 105.58 105.71 591700 105.71 down down correct
AIQ.US Global X Artificial Intelligence & Technology ETF 20260115 0 52.91 52.935 52.325 52.36 2458900 52.36 down down correct
AIRR.US First Trust Exchange 20260115 0 110.33 112.66 110.33 112.1 853500 112.1 up up correct
ALTY.US Global X Funds 20260115 0 12.19 12.23 12.185 12.2168 15183 12.0633 up up correct
ANGL.US VanEck Vectors ETF Trust 20260115 0 29.6 29.615 29.55 29.57 1876888 29.2715 down down correct
AQWA.US Global X Funds 20260115 0 19.49 19.685 19.49 19.661 6300 19.661 up up correct
BBH.US VanEck Vectors Biotech ETF 20260115 0 192.19 192.19 190.52 190.52 6000 190.52 down down correct
BGRN.US iShares Trust 20260115 0 48.05 48.08 48.0301 48.06 22870 47.7235 up up correct
BIB.US ProShares Ultra Nasdaq Biotechnology 20260115 0 82.95 83.35 80.68 80.81 9800 80.81 down down correct
BIS.US ProShares UltraShort Nasdaq Biotechnology 20260115 0 9 9.27 9 9.27 11800 9.27 up up correct
BJK.US VanEck Vectors Gaming ETF 20260115 0 39.75 40.14 39.7 40.12 2100 40.12 up up correct
BKCH.US Global X Blockchain ETF 20260115 0 81.39 81.65 78.66 79.17 113300 79.17 down down correct
BLCN.US Siren ETF Trust 20260115 0 25.15 25.15 24 25.01 11800 25.01 down down correct
BND.US Vanguard Bond Index Funds 20260115 0 74.45 74.465 74.32 74.32 9959630 73.8497 down down correct
BNDW.US Vanguard Total World Bond ETF 20260115 0 69.13 69.16 69.05 69.05 157642 68.6808 down down correct
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20260115 0 48.61 48.6395 48.551 48.59 10402330 48.3794 down down correct
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20260115 0 38.5 38.61 38.29 38.34 1222600 38.34 down down correct
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20260115 0 19.6 19.61 19.59 19.595 795190 19.4609 down up incorrect
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20260115 0 19.76 19.76 19.75 19.75 943901 19.6131 down up incorrect
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20260115 0 20.62 20.62 20.59 20.59 1162474 20.4434 down up incorrect
BSCT.US Invesco BulletShares 2029 Corporate Bond ETF 20260115 0 18.88 18.88 18.85 18.85 686200 18.7138 down down correct
BSCU.US Invesco BulletShares 2030 Corporate Bond ETF 20260115 0 16.95 16.96 16.93 16.93 606900 16.8063 down down correct
BSCV.US Invesco BulletShares 2031 Corporate Bond ETF 20260115 0 16.73 16.73 16.71 16.71 503400 16.5865 down down correct
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20260115 0 23.36 23.36 23.33 23.345 351931 23.134 down up incorrect
BSJR.US Invesco BulletShares 2027 High Yield Corporate Bond ETF 20260115 0 22.69 22.69 22.66 22.665 253500 22.4622 down down correct
BSJS.US Invesco BulletShares 2028 High Yield Corporate Bond ETF 20260115 0 22.1 22.11 22.07 22.08 256400 21.8633 down down correct
BSJT.US Invesco BulletShares 2029 High Yield Corporate Bond ETF 20260115 0 21.6 21.66 21.6 21.63 193300 21.4019 up up correct
BSMQ.US Invesco Exchange 20260115 0 23.67 23.69 23.64 23.69 130700 23.5812 up up correct
BSMR.US Invesco Exchange 20260115 0 23.77 23.78 23.74 23.755 103100 23.65 down down correct
BSMS.US Invesco Exchange 20260115 0 23.59 23.6 23.584 23.6 17100 23.4937 up up correct
BSMT.US Invesco Exchange 20260115 0 23.27 23.271 23.24 23.265 34300 23.1646 down down correct
BSMU.US Invesco BulletShares 2030 Municipal Bond ETF 20260115 0 22.17 22.18 22.16 22.17 42900 22.0731
BSMV.US Invesco BulletShares 2031 Municipal Bond ETF 20260115 0 21.26 21.26 21.23 21.235 13800 21.1397 down down correct
BUG.US Global X Funds 20260115 0 30.42 30.651 30.1 30.19 514500 30.19 down down correct
CARZ.US First Trust NASDAQ Global Auto Index Fund 20260115 0 84.79 85.17 84.18 84.22 2400 84.22 down down correct
CATH.US Global X S&P 500 Catholic Values ETF 20260115 0 83.5 83.706 83.281 83.281 38600 83.281 down down correct
CDC.US Victory Portfolios II 20260115 0 68.3 68.66 68.06 68.4719 119726 68.1092 up up correct
CDL.US Victory Portfolios II 20260115 0 71.25 71.64 71.03 71.4696 14247 71.0916 up up correct
CEFA.US Global X S&P Catholic Values Developed ex 20260115 0 38.15 38.19 38.1353 38.1353 532 38.1353 down down correct
CFA.US VictoryShares US 500 Volatility Wtd ETF 20260115 0 94.09 94.5499 94.09 94.2857 11733 94.0859 up up correct
CFO.US Victory Portfolios II 20260115 0 76.37 76.645 76.37 76.415 5644 76.2529 up up correct
CIBR.US First Trust Exchange 20260115 0 72.83 72.925 71.975 72.11 2247600 72.11 down down correct
CIL.US Victory Portfolios II 20260115 0 55.53 55.59 55.52 55.525 3600 55.525 down down correct
CLOU.US Global X Funds 20260115 0 21.9 21.91 21.58 21.63 205300 21.63 down down correct
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20260115 0 25.69 25.8 25.62 25.685 785022 25.685 down up incorrect
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20260115 0 60.91 61.62 60.91 61.5135 13946 61.1358 up down incorrect
CTEC.US Global X Funds 20260115 0 58.96 59.455 58.9493 58.9493 1757 58.9493 down up incorrect
CXSE.US WisdomTree Trust 20260115 0 42.34 42.48 42.07 42.32 390000 42.32 down up incorrect
DALI.US First Trust Dorsey Wright DALI 1 ETF 20260115 0 30.53 30.611 30.465 30.465 7000 30.465 down up incorrect
DAPP.US VanEck Vectors ETF Trust 20260115 0 20.57 20.61 19.92 20.08 322000 20.08 down up incorrect
DAX.US Global X DAX Germany ETF 20260115 0 46.68 46.77 46.57 46.57 23300 46.57 down up incorrect
DDI.US DoubleDown Interactive Co. Ltd. American Depository Shares 20260115 0 8.96 9.0507 8.86 8.9 36704 8.9 down up incorrect
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20260115 0 43.03 43.31 43.01 43.166 9100 43.166 up up correct
DEMZ.US Democratic Large Cap Core ETF 20260115 0 44.06 44.075 43.998 43.998 800 43.998 down down correct
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20260115 0 32.81 33.14 32.81 32.894 6000 32.894 up up correct
DGRS.US WisdomTree Trust 20260115 0 52.39 53.226 52.39 53.1401 12643 53.1036 up up correct
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20260115 0 91.46 91.46 91.01 91.13 754191 91.051 down down correct
DMXF.US iShares ESG Advanced MSCI EAFE Index ETF 20260115 0 78.42 78.48 78.12 78.127 12400 78.127 down down correct
DRIV.US Global X Funds 20260115 0 32.69 32.799 32.538 32.538 113000 32.538 down down correct
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20260115 0 36.78 37.06 36.74 36.99 11800 36.99 up up correct
DVOL.US First Trust Exchange 20260115 0 36.25 36.28 36.2 36.21 3300 36.21 down down correct
DVY.US iShares Trust 20260115 0 147.1 148.19 146.86 147.84 504400 147.84 up up correct
DWAS.US Invesco DWA SmallCap Momentum ETF 20260115 0 102.52 103.02 102.1 102.17 16500 102.17 down down correct
DWAW.US AdvisorShares Trust 20260115 0 45.356 45.42 45.126 45.126 13100 45.126 down down correct
DWSH.US AdvisorShares Dorsey Wright Short ETF 20260115 0 6.06 6.08 6 6.015 35400 6.015 down down correct
DWUS.US AdvisorShares Trust 20260115 0 55.67 55.8 55.216 55.216 10900 55.216 down down correct
DXJS.US WisdomTree Trust 20260115 0 51.09 51.19 50.72 50.98 40436 50.98 down down correct
EBIZ.US Global X Funds 20260115 0 33.611 33.73 33.575 33.621 3400 33.621 up up correct
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20260115 0 25.4 26.07 25.335 25.425 15000 25.425 up up correct
EEMA.US iShares MSCI Emerging Markets Asia ETF 20260115 0 99.36 99.96 99.15 99.56 40300 99.56 up up correct
EFAS.US Global X MSCI SuperDividend EAFE ETF 20260115 0 19.54 19.68 19.54 19.6341 11774 19.4755 up up correct
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20260115 0 96.44 96.515 96.36 96.4 7041329 95.5904 down down correct
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20260115 0 66.79 67.0299 66.79 66.895 2170 66.3739 up up correct
EMIF.US iShares Emerging Markets Infrastructure ETF 20260115 0 26.99 26.99 26.91 26.92 1800 26.92 down down correct
EMXC.US iShares MSCI Emerging Markets ex China ETF 20260115 0 77.42 77.595 77.195 77.25 1914900 77.25 down down correct
EMXF.US iShares Trust 20260115 0 48.51 48.72 48.503 48.503 5000 48.503 down down correct
ENZL.US iShares MSCI New Zealand ETF 20260115 0 45.73 45.76 45.45 45.63 2000 45.63 down down correct
EQRR.US ProShares Equities for Rising Rates ETF 20260115 0 66.94 66.94 66.516 66.516 100 66.516 down down correct
ESGD.US iShares ESG Aware MSCI EAFE ETF 20260115 0 98.67 98.67 98.28 98.34 280900 98.34 down down correct
ESGE.US iShares ESG Aware MSCI EM ETF 20260115 0 46.82 47.08 46.72 46.87 578500 46.87 up up correct
ESGU.US iShares ESG Aware MSCI USA ETF 20260115 0 151.37 151.64 150.7 150.9 272000 150.9 down down correct
ESMV.US iShares ESG MSCI USA Min Vol Factor ETF 20260115 0 29.14 29.15 29.042 29.042 4600 29.042 down down correct
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20260115 0 105.87 106.68 105.72 106.13 18900 106.13 up up correct
EUFN.US iShares MSCI Europe Financials ETF 20260115 0 37.34 37.53 37.29 37.29 1314400 37.29 down down correct
EWJV.US iShares Trust 20260115 0 42.51 42.57 42.2 42.224 105800 42.224 down down correct
EWZS.US iShares MSCI Brazil Small 20260115 0 13.59 13.73 13.51 13.53 95400 13.53 down down correct
FAAR.US First Trust Exchange 20260115 0 28.25 28.36 28.19 28.325 46700 28.325 up up correct
FAB.US First Trust Exchange 20260115 0 93.49 93.8599 93.49 93.6601 1175 93.6601 up up correct
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20260115 0 170.46 171.87 170.43 170.43 20800 170.43 down down correct
FALN.US iShares Fallen Angels USD Bond ETF 20260115 0 27.56 27.56 27.525 27.53 513479 27.2334 down down correct
FCA.US First Trust Exchange 20260115 0 30.73 31.13 30.51 30.9 19000 30.9 up up correct
FCAL.US First Trust Exchange 20260115 0 49.64 49.66 49.5849 49.64 24779 49.3601
FCEF.US First Trust CEF Income Opportunity ETF 20260115 0 23.25 23.36 23.23 23.275 28904 23.0047 up up correct
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20260115 0 45.44 46.06 45.44 45.6308 22191 45.5412 up up correct
FDIV.US First Trust Strategic Income ETF 20260115 0 27.98 28.05 27.82 28 17400 28 up up correct
FDNI.US First Trust Dow Jones International Internet ETF 20260115 0 35.05 35.05 34.74 34.79 2700 34.79 down down correct
FDT.US First Trust Exchange 20260115 0 84.56 84.88 84.3 84.37 260900 84.37 down down correct
FDTS.US First Trust Developed Markets ex 20260115 0 61.76 61.76 61.76 61.76 100 61.76
FEM.US First Trust Emerging Markets AlphaDEX Fund 20260115 0 28.99 29.19 28.93 29.08 100200 29.08 up up correct
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20260115 0 30.12 30.13 29.93 30.07 261392 29.7814 down down correct
FEMS.US First Trust Exchange 20260115 0 44.65 45.12 44.61 44.74 8700 44.74 up up correct
FEP.US First Trust Europe AlphaDEX Fund 20260115 0 55.31 55.5 55.22 55.29 61200 55.29 down down correct
FEUZ.US First Trust Exchange 20260115 0 63.075 63.48 62.92 63.14 6500 63.14 up up correct
FEX.US First Trust Large Cap Core AlphaDEX Fund 20260115 0 123.23 124.01 123.23 123.51 43700 123.51 up up correct
FGM.US First Trust Germany AlphaDEX Fund 20260115 0 65.04 66 65.04 65.44 27100 65.44 up down incorrect
FICS.US First Trust International Developed Cap Strength ETF 20260115 0 40.43 40.48 40.285 40.285 31700 40.285 down up incorrect
FID.US First Trust S&P International Dividend Aristocrats ETF 20260115 0 20.87 20.93 20.85 20.9 20800 20.9 up down incorrect
FINX.US Global X FinTech ETF 20260115 0 29.55 29.55 29 29.01 64600 29.01 down up incorrect
FIXD.US First Trust Exchange 20260115 0 44.6 44.71 44.48 44.485 609568 44.1557 down down correct
FJP.US First Trust Japan AlphaDEX Fund 20260115 0 71 71 70.18 70.47 12000 70.47 down down correct
FKU.US First Trust United Kingdom AlphaDEX Fund 20260115 0 52.47 52.47 52.05 52.08 2100 52.08 down down correct
FLN.US First Trust Latin America AlphaDEX Fund 20260115 0 24.1 24.32 24.08 24.1 10900 24.1
FMB.US First Trust Managed Municipal ETF 20260115 0 51.5 51.5 51.44 51.45 103420 51.1423 down down correct
FMHI.US First Trust Exchange 20260115 0 48.3 48.3 48.1832 48.2 85817 47.8522 down up incorrect
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20260115 0 58.53 58.9 58.43 58.86 4800 58.86 up down incorrect
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20260115 0 133.7 135.21 133.7 134.69 16200 134.69 up down incorrect
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20260115 0 98.1 98.62 97.92 98.09 49000 98.09 down down correct
FPA.US First Trust Asia Pacific Ex 20260115 0 40.66 40.82 40.66 40.82 1000 40.82 up up correct
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20260115 0 31.76 31.76 31.74 31.74 300 31.74 down down correct
FPXI.US First Trust International Equity Opportunities ETF 20260115 0 62.65 63.14 62.65 62.799 21000 62.799 up up correct
FSZ.US First Trust Switzerland AlphaDEX Fund 20260115 0 81.34 81.34 81.34 81.34 100 81.34
FTA.US First Trust Large Cap Value AlphaDEX Fund 20260115 0 89.01 89.54 88.96 89.3 46700 89.3 up up correct
FTAG.US First Trust Exchange 20260115 0 27.73 27.94 27.73 27.9 4900 27.9 up up correct
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20260115 0 165.95 166.73 165.5 165.67 25300 165.67 down down correct
FTCS.US First Trust Capital Strength ETF 20260115 0 95.99 96.43 95.85 96.19 457400 96.19 up up correct
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20260115 0 23.99 24.155 23.94 24.07 674700 24.07 up up correct
FTHI.US First Trust BuyWrite Income ETF 20260115 0 23.88 24 23.88 23.94 482128 23.5843 up up correct
FTRI.US First Trust Exchange 20260115 0 17.06 17.25 16.97 17.19 89500 17.19 up up correct
FTSL.US First Trust Senior Loan Fund 20260115 0 46.09 46.09 46.05 46.07 265330 45.5871 down down correct
FTSM.US First Trust Enhanced Short Maturity ETF 20260115 0 60.01 60.02 60 60 760491 59.6053 down down correct
FTXG.US First Trust Nasdaq Food & Beverage ETF 20260115 0 21.774 21.945 21.741 21.945 7400 21.945 up up correct
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20260115 0 33.38 33.63 33.24 33.465 2800 33.465 up up correct
FTXL.US First Trust Nasdaq Semiconductor ETF 20260115 0 149.87 150.25 146.58 146.9 115400 146.9 down down correct
FTXN.US First Trust Nasdaq Oil & Gas ETF 20260115 0 29.38 29.577 29.16 29.255 17300 29.255 down down correct
FTXO.US First Trust Nasdaq Bank ETF 20260115 0 37.92 38.51 37.92 38.37 58500 38.37 up down incorrect
FTXR.US First Trust Nasdaq Transportation ETF 20260115 0 40.29 40.7 40.29 40.62 3100 40.62 up down incorrect
FV.US First Trust Dorsey Wright Focus 5 ETF 20260115 0 66.91 67.385 66.91 67.015 226200 67.015 up down incorrect
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20260115 0 38.6 38.74 38.6 38.604 8400 38.604 up down incorrect
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20260115 0 102.18 102.89 101.73 102.21 68700 102.21 up up correct
FYT.US First Trust Small Cap Value AlphaDEX Fund 20260115 0 60.23 61 60.23 60.96 14500 60.96 up up correct
FYX.US First Trust Exchange 20260115 0 120.23 121.83 120.2 121.35 69400 121.35 up up correct
GLDI.US Credit Suisse X 20260115 0 178.92 179.66 178.84 179.338 9700 171.708 up down incorrect
GNMA.US iShares GNMA Bond ETF 20260115 0 44.83 44.83 44.6 44.62 364682 44.3141 down up incorrect
GNOM.US Global X Genomics & Biotechnology ETF 20260115 0 48.18 48.32 47.77 47.8477 4038 47.8477 down up incorrect
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20260115 0 157.64 158.31 157.33 157.47 323800 157.47 down up incorrect
GXTG.US Global X Funds 20260115 0 25.631 25.631 25.5603 25.5603 324 25.5603 down up incorrect
HERD.US Pacer Cash Cows Fund of Funds ETF 20260115 0 44.84 45.18 44.84 44.925 2200 44.925 up up correct
HERO.US Global X Funds 20260115 0 30.975 31.14 30.89 31.025 7900 31.025 up up correct
HLAL.US Wahed FTSE USA Shariah ETF 20260115 0 63.24 63.24 62.68 62.78 37400 62.78 down down correct
HNDL.US Strategy Shares 20260115 0 22.11 22.3 22.11 22.19 154100 21.9315 up up correct
HYDR.US Global X Hydrogen ETF 20260115 0 38.38 38.38 37.81 37.885 17900 37.885 down down correct
HYLS.US First Trust Tactical High Yield ETF 20260115 0 42.09 42.0921 41.9497 42.02 132437 41.5576 down down correct
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20260115 0 47.55 47.55 47.43 47.499 20100 47.0296 down down correct
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20260115 0 22.68 22.7 22.65 22.6802 19540 22.4752 up up correct
IBB.US iShares Biotechnology ETF 20260115 0 172.49 173.42 170.31 170.56 1519600 170.56 down down correct
IBBQ.US Invesco Nasdaq Biotechnology ETF 20260115 0 29.08 29.1 28.62 28.67 66200 28.67 down down correct
IBTA.US iShares Trust 20260115 0 22.55 23.54 22.38 23.17 287006 23.17 up up correct
IBTG.US iShares Trust 20260115 0 22.91 22.91 22.9 22.9 443500 22.7537 down down correct
IBTH.US iShares Trust 20260115 0 22.48 22.49 22.47 22.475 788700 22.3403 down down correct
IBTI.US iShares Trust 20260115 0 22.37 22.37 22.35 22.355 353500 22.2227 down down correct
IBTJ.US iShares Trust 20260115 0 21.95 21.95 21.93 21.935 320900 21.8027 down down correct
IBTK.US iShares iBonds Dec 2030 Term Treasury ETF 20260115 0 19.86 19.86 19.83 19.835 130016 19.7175 down down correct
IBTL.US iShares iBonds Dec 2031 Term Treasury ETF 20260115 0 20.56 20.56 20.51 20.525 328400 20.401 down down correct
ICLN.US iShares Global Clean Energy ETF 20260115 0 17.46 17.68 17.38 17.51 4719800 17.51 up up correct
IEF.US iShares 7 20260115 0 96.505 96.52 96.28 96.3 6172797 95.7099 down down correct
IEI.US iShares 3 20260115 0 119.46 119.4668 119.28 119.29 2038105 118.5969 down down correct
IEUS.US iShares MSCI Europe Small 20260115 0 70.44 70.68 70.3 70.42 15200 70.42 down down correct
IFGL.US iShares International Developed Real Estate ETF 20260115 0 23.76 23.88 23.67 23.75 33400 23.75 down down correct
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20260115 0 25.87 26 25.81 25.835 221000 25.835 down down correct
IGF.US iShares Trust 20260115 0 61.83 62.13 61.67 61.85 1846700 61.85 up up correct
IGIB.US iShares 5 20260115 0 54.13 54.14 54.015 54.03 2907637 53.6093 down down correct
IGOV.US iShares International Treasury Bond ETF 20260115 0 41.63 41.64 41.48 41.52 169000 41.52 down down correct
IGSB.US iShares 1 20260115 0 52.97 52.97 52.93 52.94 2648313 52.5473 down down correct
IHYF.US Invesco High Yield Bond Factor ETF 20260115 0 22.7799 22.8 22.775 22.795 11215 22.5491 up up correct
IJT.US iShares S&P Small 20260115 0 149.47 151.71 149.47 150.98 80800 150.98 up up correct
IMCV.US iShares Morningstar Mid 20260115 0 85.45 85.96 85.45 85.73 33600 85.73 up up correct
INDY.US iShares India 50 ETF 20260115 0 48.26 48.36 48.22 48.34 77400 48.34 up up correct
INFR.US Legg Mason Global Infrastructure ETF 20260115 0 27.76 27.76 27.63 27.675 13500 27.675 down down correct
IPKW.US Invesco International BuyBack Achievers ETF 20260115 0 56.95 57.09 56.761 56.817 69300 56.817 down down correct
ISHG.US iShares 1 20260115 0 75.25 75.25 74.58 74.68 23950 74.68 down down correct
ISTB.US iShares Core 1 20260115 0 48.82 48.82 48.74 48.74 2026867 48.404 down down correct
IUS.US Invesco RAFI Strategic US ETF 20260115 0 59.28 59.34 59.15 59.16 35300 59.16 down down correct
IUSB.US iShares Core Total USD Bond Market ETF 20260115 0 46.78 46.79 46.7 46.7 3928319 46.3797 down down correct
IUSG.US iShares Core S&P U.S. Growth ETF 20260115 0 170.19 170.56 169 169.21 1824800 169.21 down down correct
IUSV.US iShares Core S&P U.S. Value ETF 20260115 0 105.43 105.83 105.23 105.49 1500500 105.49 up up correct
IXUS.US iShares Core MSCI Total International Stock ETF 20260115 0 88.34 88.46 88.1 88.14 1719200 88.14 down down correct
JKI.US iShares Morningstar Mid 20260115 0 85.45 85.96 85.45 85.7256 33592 85.7256 up up correct
JOET.US Virtus ETF Trust II 20260115 0 43.19 43.378 43.057 43.07 9500 43.07 down down correct
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20260115 0 77.72 78.3099 77.64 77.6911 7934 77.6911 down down correct
KBWB.US Invesco Exchange 20260115 0 85.245 86.87 85.22 86.49 4571198 86.49 up up correct
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20260115 0 14.35 14.63 14.304 14.61 299455 14.3059 up up correct
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20260115 0 123.1 123.27 122.06 122.32 8400 122.32 down down correct
KBWR.US Invesco KBW Regional Banking ETF 20260115 0 65 65.42 65 65.26 3500 65.26 up up correct
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20260115 0 16.27 16.4999 16.26 16.4383 235466 16.1892 up up correct
KRMA.US Global X Conscious Companies ETF 20260115 0 44.05 44.16 43.948 43.948 2100 43.948 down down correct
KROP.US Global X Funds 20260115 0 32.88 33.0872 32.88 33.0872 345 33.0872 up up correct
LDEM.US iShares ESG MSCI EM Leaders ETF 20260115 0 61.33 61.395 61.3 61.34 700 61.34 up up correct
LDSF.US First Trust Exchange 20260115 0 19.23 19.23 19.221 19.224 27100 19.0765 down down correct
LEGR.US First Trust Exchange 20260115 0 61.63 61.9 61.55 61.555 5400 61.555 down down correct
LMBS.US First Trust Low Duration Opportunities ETF 20260115 0 50.38 50.39 50.24 50.25 928744 49.9108 down down correct
LRGE.US ClearBridge Large Cap Growth ESG ETF 20260115 0 82.57 82.601 81.87 81.945 44200 81.945 down down correct
LVHD.US Legg Mason Low Volatility High Dividend ETF 20260115 0 41.17 41.39 41.07 41.2877 35893 41.2064 up up correct
MBB.US iShares Trust 20260115 0 95.81 95.92 95.63 95.66 5757755 95.003 down down correct
MCHI.US iShares MSCI China ETF 20260115 0 63.32 63.88 62.98 63.59 3054700 63.59 up up correct
MDIV.US First Trust Multi 20260115 0 16.05 16.1404 16.05 16.115 58413 15.9804 up up correct
MILN.US Global X Millennials Consumer ETF 20260115 0 47.821 47.821 47.46 47.565 3700 47.565 down down correct
NFTY.US First Trust Exchange 20260115 0 57.86 57.98 57.68 57.81 11600 57.81 down down correct
NXTG.US First Trust Exchange 20260115 0 110.84 111.75 110.84 111.02 41400 111.02 up down incorrect
ONEQ.US Fidelity Nasdaq Composite Index ETF 20260115 0 93.19 93.3 92.46 92.54 554946 92.54 down up incorrect
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20260115 0 13.75 13.84 13.72 13.77 4702200 13.77 up down incorrect
PDP.US Invesco DWA Momentum ETF 20260115 0 124.55 125.68 124.55 124.72 11000 124.72 up up correct
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20260115 0 21.45 21.66 21.35 21.6059 147894 21.445 up up correct
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20260115 0 109.57 109.57 109.32 109.32 400 109.32 down down correct
PFF.US iShares Preferred and Income Securities ETF 20260115 0 31.77 31.91 31.75 31.82 4429426 31.6106 up up correct
PFI.US Invesco DWA Financial Momentum ETF 20260115 0 59.32 59.67 59.32 59.38 1300 59.38 up down incorrect
PFM.US Invesco Dividend Achievers ETF 20260115 0 53.02 53.02 52.83 52.85 44200 52.85 down up incorrect
PGJ.US Invesco Golden Dragon China ETF 20260115 0 30.07 30.13 29.71 29.88 17000 29.88 down up incorrect
PHO.US Invesco Water Resources ETF 20260115 0 73.63 74.36 73.63 74.35 44300 74.35 up down incorrect
PID.US Invesco International Dividend Achievers ETF 20260115 0 22.59 22.73 22.18 22.58 80600 22.58 down down correct
PIE.US Invesco DWA Emerging Markets Momentum ETF 20260115 0 25.51 25.69 25.44 25.63 20100 25.63 up up correct
PIO.US Invesco Global Water ETF 20260115 0 46.09 46.37 46.09 46.28 2200 46.28 up up correct
PIZ.US Invesco DWA Developed Markets Momentum ETF 20260115 0 51.12 51.31 51.01 51.13 65000 51.13 up up correct
PKW.US Invesco BuyBack Achievers ETF 20260115 0 137.11 138.43 137.11 138.06 100600 138.06 up up correct
PNQI.US Invesco NASDAQ Internet ETF 20260115 0 53.28 53.28 52.64 52.73 57200 52.73 down down correct
PPH.US VanEck Vectors ETF Trust 20260115 0 106.19 106.19 103.885 105.04 318086 105.04 down down correct
PRFZ.US Invesco FTSE RAFI US 1500 Small 20260115 0 48.88 49.34 48.85 49.13 87700 49.13 up up correct
PRN.US Invesco DWA Industrials Momentum ETF 20260115 0 193.41 197.58 193.35 195.82 9800 195.82 up up correct
PSC.US Principal Exchange 20260115 0 60.77 61.37 60.684 61.11 118304 61.11 up up correct
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20260115 0 32.14 32.58 32.02 32.54 13000 32.54 up up correct
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20260115 0 116.44 116.44 116.35 116.35 700 116.35 down down correct
PSCE.US Invesco S&P SmallCap Energy ETF 20260115 0 46.1 46.99 46.05 46.81 21000 46.81 up up correct
PSCF.US Invesco S&P SmallCap Financials ETF 20260115 0 59.95 59.99 59.85 59.9 2100 59.9 down down correct
PSCH.US Invesco S&P SmallCap Health Care ETF 20260115 0 44.75 45.3 44.75 45.05 7300 45.05 up down incorrect
PSCI.US Invesco S&P SmallCap Industrials ETF 20260115 0 164.35 166.32 164.35 165.91 14800 165.91 up down incorrect
PSCM.US Invesco S&P SmallCap Materials ETF 20260115 0 94.9658 95.06 94.79 95.0156 1142 95.0156 up down incorrect
PSCT.US Invesco S&P SmallCap Information Technology ETF 20260115 0 62.02 62.79 61.99 62.02 32100 62.02
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20260115 0 58.97 59.49 58.97 59.18 1600 59.18 up down incorrect
PSET.US Principal Exchange 20260115 0 76.8948 76.8948 76.8948 76.8948 86 76.8948
PSL.US Invesco Exchange 20260115 0 106.37 108 106.37 107.92 2000 107.92 up up correct
PTF.US Invesco Exchange 20260115 0 84.53 85.18 83.42 83.58 52600 83.58 down down correct
PTH.US Invesco DWA Healthcare Momentum ETF 20260115 0 49.93 49.93 49.43 49.49 2500 49.49 down down correct
PUI.US Invesco DWA Utilities Momentum ETF 20260115 0 44.64 45.07 44.64 44.83 3400 44.83 up down incorrect
PXI.US Invesco DWA Energy Momentum ETF 20260115 0 47.99 48.41 47.9 48.02 2700 48.02 up down incorrect
PY.US Principal Exchange 20260115 0 52.88 52.98 52.83 52.8385 11304 52.8385 down up incorrect
PYZ.US Invesco DWA Basic Materials Momentum ETF 20260115 0 125.2 126.6 125.2 126.18 1100 126.18 up down incorrect
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20260115 0 58.95 59.71 58.95 59.59 15300 59.59 up up correct
QAT.US iShares MSCI Qatar ETF 20260115 0 19.42 19.49 19.391 19.425 3900 19.425 up up correct
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20260115 0 49.62 50.04 49.28 49.34 154800 49.34 down down correct
QCLR.US Global X NASDAQ 100® Collar 95 20260115 0 28.78 28.78 28.64 28.64 1000 28.64 down down correct
QQEW.US First Trust NASDAQ 20260115 0 142.65 142.75 141.11 141.11 36900 141.11 down down correct
QQJG.US Invesco ESG NASDAQ Next Gen 100 ETF 20260115 0 28.4 28.4 28.3761 28.3761 1121 25.0016 down down correct
QQMG.US Invesco ESG NASDAQ 100 ETF 20260115 0 43.22 43.22 42.76 42.79 38600 42.79 down down correct
QQQ.US Invesco QQQ Trust Series 1 20260115 0 626.6 630 620.75 621.78 53934900 621.78 down down correct
QQQA.US ProShares Trust 20260115 0 53.16 53.16 52.515 52.515 2300 52.515 down down correct
QQQJ.US Invesco NASDAQ Next Gen 100 ETF 20260115 0 39.16 39.45 39.15 39.19 323700 39.19 up up correct
QQQM.US Invesco NASDAQ 100 ETF 20260115 0 258 258.25 255.59 256 4556861 256 down down correct
QQXT.US First Trust NASDAQ 20260115 0 100.99 101.05 100.64 100.73 14300 100.73 down down correct
QRMI.US Global X NASDAQ 100® Risk Managed Income ETF 20260115 0 16.18 16.2 16.17 16.185 11300 15.862 up up correct
QTEC.US First Trust Exchange 20260115 0 240.18 240.76 236.89 237.03 181200 237.03 down down correct
QTR.US Global X NASDAQ 100 Tail Risk ETF 20260115 0 30.841 30.841 30.665 30.665 200 30.665 down down correct
QYLD.US Global X NASDAQ 100 Covered Call ETF 20260115 0 17.92 17.935 17.8501 17.89 4217574 17.5344 down down correct
QYLG.US Global X Funds 20260115 0 27.76 27.76 27.576 27.576 40600 27.2712 down down correct
RDVY.US First Trust Rising Dividend Achievers ETF 20260115 0 72.91 73.11 72.59 72.67 1921000 72.67 down down correct
REIT.US ALPS Active REIT ETF 20260115 0 26.92 27.15 26.92 26.985 55000 26.985 up up correct
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20260115 0 82.74 83.22 82.7 82.73 2900 82.73 down down correct
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20260115 0 82.92 83.27 82.92 82.955 2100 82.955 up up correct
RFEU.US First Trust RiverFront Dynamic Europe ETF 20260115 0 76.2376 76.2376 76.2376 76.2376 0 76.2376
RING.US iShares MSCI Global Gold Miners ETF 20260115 0 82.66 84 82.02 83.45 253800 83.45 up up correct
RNEM.US First Trust Exchange 20260115 0 56.43 56.51 56.417 56.417 1500 56.417 down down correct
RNMC.US First Trust Mid Cap US Equity Select ETF 20260115 0 37.1585 37.4 37.01 37.2583 8071 37.2583 up up correct
RNRG.US Global X Renewable Energy Producers ETF 20260115 0 34.705 34.705 34.555 34.555 1887 34.555 down down correct
RNSC.US First Trust Small Cap US Equity Select ETF 20260115 0 31.905 31.95 31.8863 31.9025 989 31.9025 down down correct
ROBT.US First Trust Exchange 20260115 0 55.25 55.265 54.645 54.647 100100 54.647 down down correct
RTH.US VanEck Vectors ETF Trust 20260115 0 263.89 264.63 263.35 264.28 2400 264.28 up up correct
SARK.US Tuttle Capital Short Innovation ETF 20260115 0 27.64 28.34 27.64 28.17 422639 28.17 up up correct
SCZ.US iShares MSCI EAFE Small 20260115 0 80.53 80.68 80.32 80.46 866300 80.46 down down correct
SDG.US iShares MSCI Global Impact ETF 20260115 0 84.91 85.06 84.655 84.705 3700 84.705 down down correct
SDVY.US First Trust Exchange 20260115 0 40.23 40.735 40.23 40.63 1682900 40.63 up up correct
SHV.US iShares Short Treasury Bond ETF 20260115 0 110.275 110.28 110.27 110.28 2944499 109.6353 up up correct
SHY.US iShares Trust 20260115 0 82.86 82.86 82.81 82.81 3306703 82.3393 down down correct
SKOR.US FlexShares Credit 20260115 0 49.22 49.24 49.18 49.1958 29987 48.8273 down down correct
SKYU.US ProShares Ultra Cloud Computing 20260115 0 35.03 35.03 33.988 33.988 300 33.988 down down correct
SKYY.US First Trust Exchange 20260115 0 126.97 127.47 125.24 125.34 163300 125.34 down down correct
SLQD.US iShares Trust 20260115 0 50.77 50.77 50.74 50.745 179941 50.3884 down down correct
SLVO.US Credit Suisse X 20260115 0 105.59 106.05 104.75 105.67 51800 91.9982 up up correct
SMH.US VanEck Vectors Semiconductor ETF 20260115 0 401.07 403.62 396.12 396.41 9948100 396.41 down down correct
SNSR.US Global X Internet of Things ETF 20260115 0 38.28 38.45 38.14 38.153 44000 38.153 down down correct
SOCL.US Global X Funds 20260115 0 57.35 57.35 56.85 56.89 10200 56.89 down down correct
SOXQ.US Invesco PHLX Semiconductor ETF 20260115 0 62.645 62.9 61.65 61.68 593700 61.68 down down correct
SOXX.US iShares Semiconductor ETF 20260115 0 343.1 344.55 337.22 337.22 6531500 337.22 down down correct
SPC.US CrossingBridge Pre 20260115 0 19.33 19.4 19.07 19.28 8037 19.28 down down correct
SPRX.US Spear Alpha ETF 20260115 0 42.31 42.59 41.598 41.614 120200 41.614 down down correct
SQLV.US Legg Mason ETF Investment Trust 20260115 0 45.481 45.481 45.481 45.481 300 45.481
SQQQ.US ProShares Trust 20260115 0 64.7 66.56 64.48 66.26 41135500 66.26 up up correct
SRET.US Global X SuperDividend REIT ETF 20260115 0 22.49 22.726 22.49 22.6944 28341 22.3917 up up correct
SUSB.US iShares ESG 1 20260115 0 25.27 25.27 25.24 25.245 95229 25.0589 down down correct
SUSC.US iShares ESG USD Corporate Bond ETF 20260115 0 23.54 23.54 23.48 23.485 159749 23.3148 down down correct
SUSL.US iShares ESG MSCI USA Leaders ETF 20260115 0 123.815 123.95 123.29 123.295 12500 123.295 down down correct
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20260115 0 100.48 100.48 98.88 98.94 105700 98.94 down down correct
TLT.US iShares 20+ Year Treasury Bond ETF 20260115 0 88.64 88.66 88.31 88.31 37988900 87.6819 down down correct
TQQQ.US ProShares UltraPro QQQ 20260115 0 55.65 55.83 54.13 54.38 90483000 54.38 down down correct
TUR.US iShares Inc. 20260115 0 37.71 38.05 37.71 37.94 331000 37.94 up up correct
UAE.US iShares MSCI UAE ETF 20260115 0 19.61 19.73 19.61 19.73 598000 19.73 up up correct
UCRD.US VictoryShares ESG Corporate Bond ETF 20260115 0 21.79 21.8 21.775 21.775 200100 21.6295 down down correct
UCYB.US ProShares Ultra Nasdaq Cybersecurity 20260115 0 54.13 54.196 53.397 53.397 1400 53.397 down down correct
UFO.US Procure ETF Trust II 20260115 0 46 46.59 45.295 45.99 529100 45.99 down down correct
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20260115 0 52.12 52.12 51.99 52.01 4486035 51.615 down down correct
USMC.US Principal U.S. Mega 20260115 0 68.39 68.39 67.845 67.96 193293 67.96 down down correct
USOI.US Credit Suisse X 20260115 0 48.5 48.5 48.06 48.225 321200 46.9653 down down correct
USXF.US iShares ESG Advanced MSCI USA ETF 20260115 0 59.23 59.51 59.013 59.045 50200 59.045 down down correct
VCIT.US Vanguard Intermediate 20260115 0 84.13 84.15 83.95 83.97 25220211 83.3408 down down correct
VCLT.US Vanguard Long 20260115 0 77 77.15 76.775 76.79 3003445 76.1271 down down correct
VCSH.US Vanguard Scottsdale Funds 20260115 0 79.83 79.855 79.79 79.8 6668375 79.2358 down up incorrect
VGIT.US Vanguard Intermediate 20260115 0 60.01 60.0176 59.92 59.93 12187920 59.5669 down up incorrect
VGLT.US Vanguard Scottsdale Funds 20260115 0 56.58 56.595 56.39 56.4 2238937 56.0008 down up incorrect
VGSH.US Vanguard Short 20260115 0 58.75 58.76 58.72 58.73 2887645 58.3767 down up incorrect
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20260115 0 93.63 93.69 93.305 93.41 348400 93.41 down up incorrect
VMBS.US Vanguard Mortgage 20260115 0 47.33 47.3499 47.235 47.24 2636489 46.9172 down down correct
VNQI.US Vanguard Global ex 20260115 0 47.24 47.38 47.16 47.31 197100 47.31 up up correct
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20260115 0 314.96 315.66 313.87 314.24 84600 314.24 down down correct
VONG.US Vanguard Scottsdale Funds 20260115 0 122 122.06 120.91 121.12 5029600 121.12 down down correct
VONV.US Vanguard Scottsdale Funds 20260115 0 96.01 96.49 95.96 96.2 5195700 96.2 up up correct
VPN.US Global X Funds 20260115 0 23.75 23.75 23.45 23.49 712712 23.49 down down correct
VRIG.US Invesco Actively Managed Exchange 20260115 0 25.14 25.16 25.14 25.15 453330 24.9539 up up correct
VSDA.US VictoryShares Dividend Accelerator ETF 20260115 0 55.45 55.74 55.45 55.7013 7625 55.5069 up up correct
VSMV.US VictoryShares US Multi 20260115 0 57.08 57.13 57.03 57.077 6978 56.9456 down down correct
VTC.US Vanguard Scottsdale Funds 20260115 0 78.21 78.21 78.05 78.06 503213 77.4477 down down correct
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20260115 0 307.55 307.82 306.23 306.4 18300 306.4 down down correct
VTIP.US Vanguard Malvern Funds 20260115 0 49.52 49.53 49.48 49.48 2376855 49.48 down down correct
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20260115 0 253.14 256.42 253.14 254.36 16300 254.36 up up correct
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20260115 0 106.69 107.91 106.6 107.3 4245500 107.3 up up correct
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20260115 0 171.19 173.02 171.19 172.39 29200 172.39 up up correct
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20260115 0 67.62 67.62 67.485 67.5 760546 66.8472 down down correct
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20260115 0 78.72 78.88 78.55 78.6 8295300 78.6 down down correct
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20260115 0 92.69 92.85 92.46 92.6 1275000 92.6 down down correct
WCBR.US WisdomTree Trust 20260115 0 27.87 28.04 27.5 27.571 21700 27.571 down down correct
WOOD.US iShares Global Timber & Forestry ETF 20260115 0 76.36 76.99 76.04 76.76 7800 76.76 up up correct
XT.US iShares Exponential Technologies ETF 20260115 0 72.5 72.5 71.88 71.886 53800 71.886 down down correct
YLCO.US Global X YieldCo & Renewable Energy Income ETF 20260115 0 34.705 34.705 34.555 34.555 1887 34.555 down down correct
YLDE.US ClearBridge Dividend Strategy ESG ETF 20260115 0 55.16 55.49 55.06 55.0802 48490 54.5372 down down correct

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