CollectAI

close-nasdaq_etfs

2026/01/16

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20260116 0 93.08 93.08 92.28 92.43 1300 92.43 down down correct
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20260116 0 99.09 99.14 98.33 98.74 404700 98.74 down down correct
ACWI.US iShares Trust 20260116 0 145.26 145.3 144.52 145 2625100 145 down down correct
ACWX.US iShares MSCI ACWI ex U.S. ETF 20260116 0 69.96 69.96 69.6 69.89 3268100 69.89 down up incorrect
AGNG.US Global X Aging Population ETF 20260116 0 36.92 37.009 36.71 36.82 49500 36.82 down up incorrect
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20260116 0 22.63 22.63 22.55 22.565 20659 22.4302 down down correct
AIA.US iShares Trust 20260116 0 105.98 106.1 105.05 105.62 354700 105.62 down down correct
AIQ.US Global X Artificial Intelligence & Technology ETF 20260116 0 52.7 52.79 52.09 52.34 2128100 52.34 down down correct
AIRR.US First Trust Exchange 20260116 0 112.64 114.38 112.639 113.54 839800 113.54 up up correct
ALTY.US Global X Funds 20260116 0 12.24 12.26 12.22 12.2464 32223 12.0925 up up correct
ANGL.US VanEck Vectors ETF Trust 20260116 0 29.6 29.6 29.56 29.58 561504 29.2814 down down correct
AQWA.US Global X Funds 20260116 0 19.67 19.85 19.67 19.795 13700 19.795 up up correct
BBH.US VanEck Vectors Biotech ETF 20260116 0 191 191.44 190.63 190.88 3700 190.88 down down correct
BGRN.US iShares Trust 20260116 0 48.04 48.05 47.941 47.99 40971 47.654 down down correct
BIB.US ProShares Ultra Nasdaq Biotechnology 20260116 0 81.01 81.75 80.69 80.83 8100 80.83 down down correct
BIS.US ProShares UltraShort Nasdaq Biotechnology 20260116 0 9.16 9.29 9.16 9.29 16300 9.29 up up correct
BJK.US VanEck Vectors Gaming ETF 20260116 0 39.65 39.65 39.33 39.34 3600 39.34 down down correct
BKCH.US Global X Blockchain ETF 20260116 0 79.23 83.54 78.38 82.89 127100 82.89 up up correct
BLCN.US Siren ETF Trust 20260116 0 25.4 25.4 24 25.16 24900 25.16 down down correct
BND.US Vanguard Bond Index Funds 20260116 0 74.32 74.33 74.18 74.2 16105150 73.7305 down down correct
BNDW.US Vanguard Total World Bond ETF 20260116 0 69.07 69.08 68.96 68.97 109247 68.6013 down down correct
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20260116 0 48.57 48.59 48.53 48.54 6045230 48.3296 down down correct
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20260116 0 38.405 38.53 38.189 38.35 737200 38.35 down down correct
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20260116 0 19.59 19.61 19.59 19.61 1858767 19.4758 up up correct
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20260116 0 19.76 19.76 19.75 19.76 832786 19.623
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20260116 0 20.61 20.61 20.59 20.61 848458 20.4632
BSCT.US Invesco BulletShares 2029 Corporate Bond ETF 20260116 0 18.86 18.86 18.83 18.85 635400 18.7138 down down correct
BSCU.US Invesco BulletShares 2030 Corporate Bond ETF 20260116 0 16.93 16.94 16.9 16.92 874300 16.7964 down down correct
BSCV.US Invesco BulletShares 2031 Corporate Bond ETF 20260116 0 16.71 16.71 16.67 16.69 529000 16.5667 down down correct
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20260116 0 23.38 23.38 23.37 23.38 319137 23.1687
BSJR.US Invesco BulletShares 2027 High Yield Corporate Bond ETF 20260116 0 22.7 22.7 22.67 22.69 229200 22.4869 down down correct
BSJS.US Invesco BulletShares 2028 High Yield Corporate Bond ETF 20260116 0 22.1 22.1 22.08 22.1 120200 21.8831
BSJT.US Invesco BulletShares 2029 High Yield Corporate Bond ETF 20260116 0 21.63 21.66 21.6 21.65 126800 21.4217 up up correct
BSMQ.US Invesco Exchange 20260116 0 23.73 23.75 23.69 23.7 172800 23.5912 down down correct
BSMR.US Invesco Exchange 20260116 0 23.78 23.78 23.758 23.76 83900 23.6549 down down correct
BSMS.US Invesco Exchange 20260116 0 23.59 23.62 23.58 23.61 71800 23.5036 up up correct
BSMT.US Invesco Exchange 20260116 0 23.29 23.298 23.16 23.28 67000 23.1795 down down correct
BSMU.US Invesco BulletShares 2030 Municipal Bond ETF 20260116 0 22.19 22.19 22.16 22.175 64000 22.0781 down down correct
BSMV.US Invesco BulletShares 2031 Municipal Bond ETF 20260116 0 21.25 21.3 21.245 21.275 111900 21.1795 up up correct
BUG.US Global X Funds 20260116 0 30.18 30.23 29.75 29.84 426800 29.84 down down correct
CARZ.US First Trust NASDAQ Global Auto Index Fund 20260116 0 84.44 84.85 83.92 84.29 5000 84.29 down down correct
CATH.US Global X S&P 500 Catholic Values ETF 20260116 0 83.42 83.67 83.093 83.265 26900 83.265 down down correct
CDC.US Victory Portfolios II 20260116 0 68.25 68.49 68.17 68.4091 19122 68.0467 up up correct
CDL.US Victory Portfolios II 20260116 0 71.35 71.43 71.21 71.3738 6118 70.9963 up up correct
CEFA.US Global X S&P Catholic Values Developed ex 20260116 0 38.13 38.19 38.13 38.1338 421 38.1338 up up correct
CFA.US VictoryShares US 500 Volatility Wtd ETF 20260116 0 94.21 94.3301 94.05 94.1402 6066 93.9407 down down correct
CFO.US Victory Portfolios II 20260116 0 76.35 76.515 76.23 76.3098 6818 76.1479 down down correct
CIBR.US First Trust Exchange 20260116 0 72.38 72.38 71.47 71.91 878600 71.91 down down correct
CIL.US Victory Portfolios II 20260116 0 55.569 55.569 55.569 55.569 100 55.569
CLOU.US Global X Funds 20260116 0 21.62 21.62 21.32 21.34 915000 21.34 down down correct
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20260116 0 25.82 25.82 25.645 25.685 187790 25.685 down up incorrect
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20260116 0 61.46 61.46 61.1301 61.3243 8211 60.9478 down up incorrect
CTEC.US Global X Funds 20260116 0 59.25 59.5603 59.25 59.5603 1293 59.5603 up up correct
CXSE.US WisdomTree Trust 20260116 0 41.99 41.99 41.56 41.74 9500 41.74 down down correct
DALI.US First Trust Dorsey Wright DALI 1 ETF 20260116 0 30.63 30.639 30.46 30.575 3300 30.575 down down correct
DAPP.US VanEck Vectors ETF Trust 20260116 0 20.11 21.15 20.08 21.04 520700 21.04 up up correct
DAX.US Global X DAX Germany ETF 20260116 0 46.66 46.68 46.471 46.68 44500 46.68 up up correct
DDI.US DoubleDown Interactive Co. Ltd. American Depository Shares 20260116 0 9 9.1 8.77 8.8 77141 8.8 down down correct
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20260116 0 43.18 43.37 43.18 43.267 8100 43.267 up up correct
DEMZ.US Democratic Large Cap Core ETF 20260116 0 44.12 44.12 44.016 44.016 400 44.016 down down correct
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20260116 0 32.96 33 32.72 32.78 23100 32.78 down down correct
DGRS.US WisdomTree Trust 20260116 0 53.13 53.13 52.8868 52.9738 48218 52.9374 down down correct
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20260116 0 91.185 91.24 90.835 91.01 775275 90.9311 down down correct
DMXF.US iShares ESG Advanced MSCI EAFE Index ETF 20260116 0 78.34 78.34 77.98 78.27 15600 78.27 down down correct
DRIV.US Global X Funds 20260116 0 32.51 32.54 32.25 32.46 36300 32.46 down down correct
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20260116 0 37.03 37.03 36.79 36.79 10800 36.79 down down correct
DVOL.US First Trust Exchange 20260116 0 36.24 36.4 36.2 36.35 40800 36.35 up up correct
DVY.US iShares Trust 20260116 0 147.42 147.83 146.96 147.52 478000 147.52 up up correct
DWAS.US Invesco DWA SmallCap Momentum ETF 20260116 0 102.73 102.77 101.85 101.87 17700 101.87 down down correct
DWAW.US AdvisorShares Trust 20260116 0 45.34 45.34 45.2 45.201 800 45.201 down down correct
DWSH.US AdvisorShares Dorsey Wright Short ETF 20260116 0 6.07 6.08 6.059 6.065 392200 6.065 down up incorrect
DWUS.US AdvisorShares Trust 20260116 0 55.36 55.36 55.335 55.335 800 55.335 down up incorrect
DXJS.US WisdomTree Trust 20260116 0 51.38 52.2999 51.23 51.42 103670 51.42 up up correct
EBIZ.US Global X Funds 20260116 0 33.46 33.46 33.02 33.07 3900 33.07 down down correct
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20260116 0 25.34 25.44 25.313 25.405 157900 25.405 up up correct
EEMA.US iShares MSCI Emerging Markets Asia ETF 20260116 0 99.41 99.41 98.53 99.02 41200 99.02 down down correct
EFAS.US Global X MSCI SuperDividend EAFE ETF 20260116 0 19.66 19.66 19.52 19.57 7674 19.4119 down down correct
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20260116 0 96.45 96.49 96.2 96.21 9285204 95.402 down down correct
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20260116 0 66.94 67.24 66.8 67.165 4675 66.6418 up up correct
EMIF.US iShares Emerging Markets Infrastructure ETF 20260116 0 26.91 27.09 26.91 27 2300 27 up up correct
EMXC.US iShares MSCI Emerging Markets ex China ETF 20260116 0 77.32 77.44 76.912 77.33 1514600 77.33 up up correct
EMXF.US iShares Trust 20260116 0 48.51 49.12 48.28 48.407 4800 48.407 down down correct
ENZL.US iShares MSCI New Zealand ETF 20260116 0 45.64 45.93 45.64 45.76 6200 45.76 up up correct
EQRR.US ProShares Equities for Rising Rates ETF 20260116 0 66.34 66.34 66.21 66.21 300 66.21 down down correct
ESGD.US iShares ESG Aware MSCI EAFE ETF 20260116 0 98.49 98.61 98.1 98.56 228400 98.56 up up correct
ESGE.US iShares ESG Aware MSCI EM ETF 20260116 0 46.78 46.78 46.475 46.71 446300 46.71 down down correct
ESGU.US iShares ESG Aware MSCI USA ETF 20260116 0 151.22 151.33 150.48 150.77 207100 150.77 down down correct
ESMV.US iShares ESG MSCI USA Min Vol Factor ETF 20260116 0 28.96 29.065 28.96 29.065 400 29.065 up up correct
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20260116 0 106.13 106.36 105.58 105.7 20100 105.7 down down correct
EUFN.US iShares MSCI Europe Financials ETF 20260116 0 37.38 37.52 37.26 37.5 1623900 37.5 up up correct
EWJV.US iShares Trust 20260116 0 42.35 42.45 42.3 42.44 142100 42.44 up up correct
EWZS.US iShares MSCI Brazil Small 20260116 0 13.41 13.43 13.26 13.37 249200 13.37 down down correct
FAAR.US First Trust Exchange 20260116 0 28.207 28.31 28.145 28.19 13700 28.19 down down correct
FAB.US First Trust Exchange 20260116 0 93.1801 93.25 93.09 93.2013 1142 93.2013 up up correct
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20260116 0 171.31 171.48 170.23 170.54 61500 170.54 down down correct
FALN.US iShares Fallen Angels USD Bond ETF 20260116 0 27.55 27.5599 27.52 27.53 1031192 27.2334 down down correct
FCA.US First Trust Exchange 20260116 0 30.74 30.74 30.39 30.52 20300 30.52 down down correct
FCAL.US First Trust Exchange 20260116 0 49.59 49.7 49.59 49.6474 20148 49.3674 up up correct
FCEF.US First Trust CEF Income Opportunity ETF 20260116 0 23.33 23.34 23.2083 23.245 18113 22.975 down down correct
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20260116 0 45.72 45.87 45.55 45.705 4481 45.6153 down down correct
FDIV.US First Trust Strategic Income ETF 20260116 0 27.59 28.01 27.49 27.98 33700 27.98 up up correct
FDNI.US First Trust Dow Jones International Internet ETF 20260116 0 34.38 34.43 34.26 34.39 5300 34.39 up up correct
FDT.US First Trust Exchange 20260116 0 84.73 84.74 84.05 84.7 61600 84.7 down down correct
FDTS.US First Trust Developed Markets ex 20260116 0 61.9 61.99 61.9 61.99 900 61.99 up up correct
FEM.US First Trust Emerging Markets AlphaDEX Fund 20260116 0 28.91 28.91 28.7 28.87 64100 28.87 down down correct
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20260116 0 30.05 30.05 29.9399 29.99 92646 29.7022 down up incorrect
FEMS.US First Trust Exchange 20260116 0 44.57 44.79 44.28 44.41 22100 44.41 down up incorrect
FEP.US First Trust Europe AlphaDEX Fund 20260116 0 55.49 55.51 55.19 55.51 24500 55.51 up down incorrect
FEUZ.US First Trust Exchange 20260116 0 63.4 63.4 63.06 63.302 4500 63.302 down down correct
FEX.US First Trust Large Cap Core AlphaDEX Fund 20260116 0 123.53 123.53 123.17 123.22 7900 123.22 down down correct
FGM.US First Trust Germany AlphaDEX Fund 20260116 0 65.4 65.43 65.37 65.43 2100 65.43 up up correct
FICS.US First Trust International Developed Cap Strength ETF 20260116 0 40.32 40.32 40.15 40.293 12200 40.293 down down correct
FID.US First Trust S&P International Dividend Aristocrats ETF 20260116 0 20.97 21.01 20.92 20.97 30200 20.97
FINX.US Global X FinTech ETF 20260116 0 29.02 29.35 28.902 29.14 100000 29.14 up up correct
FIXD.US First Trust Exchange 20260116 0 44.5 44.5 44.3901 44.405 252199 44.0763 down down correct
FJP.US First Trust Japan AlphaDEX Fund 20260116 0 70.94 71.34 70.53 70.79 13200 70.79 down down correct
FKU.US First Trust United Kingdom AlphaDEX Fund 20260116 0 52.13 52.22 52.07 52.22 1600 52.22 up up correct
FLN.US First Trust Latin America AlphaDEX Fund 20260116 0 24.09 24.26 24.09 24.24 9500 24.24 up up correct
FMB.US First Trust Managed Municipal ETF 20260116 0 51.51 51.5391 51.4301 51.46 167216 51.1522 down down correct
FMHI.US First Trust Exchange 20260116 0 48.2 48.259 48.165 48.19 195234 47.8422 down down correct
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20260116 0 58.85 58.85 58.54 58.59 3800 58.59 down down correct
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20260116 0 134.85 134.87 134.21 134.47 32700 134.47 down down correct
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20260116 0 98.39 98.64 97.83 98.31 11100 98.31 down down correct
FPA.US First Trust Asia Pacific Ex 20260116 0 40.78 40.78 40.78 40.78 300 40.78
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20260116 0 31.76 31.87 31.76 31.87 500 31.87 up up correct
FPXI.US First Trust International Equity Opportunities ETF 20260116 0 62.75 62.82 62.73 62.82 1300 62.82 up up correct
FSZ.US First Trust Switzerland AlphaDEX Fund 20260116 0 80.83 81.08 80.83 81.08 300 81.08 up down incorrect
FTA.US First Trust Large Cap Value AlphaDEX Fund 20260116 0 89.24 89.32 88.81 88.9 19600 88.9 down up incorrect
FTAG.US First Trust Exchange 20260116 0 27.38 27.73 27.38 27.73 1100 27.73 up down incorrect
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20260116 0 166.32 166.92 165.13 165.68 29600 165.68 down down correct
FTCS.US First Trust Capital Strength ETF 20260116 0 96.1 96.35 95.83 96.06 381200 96.06 down down correct
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20260116 0 24.01 24.05 23.9 24.01 532800 24.01
FTHI.US First Trust BuyWrite Income ETF 20260116 0 23.95 24.01 23.875 23.96 539263 23.604 up down incorrect
FTRI.US First Trust Exchange 20260116 0 17.03 17.07 16.96 17.03 30600 17.03
FTSL.US First Trust Senior Loan Fund 20260116 0 46.08 46.09 46.05 46.085 225082 45.602 up up correct
FTSM.US First Trust Enhanced Short Maturity ETF 20260116 0 60.02 60.03 60.01 60.01 756505 59.6152 down down correct
FTXG.US First Trust Nasdaq Food & Beverage ETF 20260116 0 21.74 21.74 21.68 21.7 3100 21.7 down down correct
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20260116 0 33.44 33.44 33.23 33.235 3200 33.235 down down correct
FTXL.US First Trust Nasdaq Semiconductor ETF 20260116 0 149.63 150.484 147.742 148.64 67700 148.64 down down correct
FTXN.US First Trust Nasdaq Oil & Gas ETF 20260116 0 29.28 29.34 29.22 29.275 11700 29.275 down down correct
FTXO.US First Trust Nasdaq Bank ETF 20260116 0 38.31 38.652 38.28 38.394 35800 38.394 up up correct
FTXR.US First Trust Nasdaq Transportation ETF 20260116 0 40.59 40.59 40.245 40.277 6200 40.277 down down correct
FV.US First Trust Dorsey Wright Focus 5 ETF 20260116 0 67.22 67.525 67.12 67.36 114100 67.36 up up correct
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20260116 0 38.765 38.83 38.59 38.819 2700 38.819 up up correct
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20260116 0 102.46 102.69 101.77 101.93 91400 101.93 down down correct
FYT.US First Trust Small Cap Value AlphaDEX Fund 20260116 0 61.07 61.07 60.45 60.55 5500 60.55 down down correct
FYX.US First Trust Exchange 20260116 0 121.65 121.65 120.64 120.8 52400 120.8 down down correct
GLDI.US Credit Suisse X 20260116 0 178.82 180 178.745 179.247 11100 171.6209 up up correct
GNMA.US iShares GNMA Bond ETF 20260116 0 44.75 44.75 44.61 44.67 13591 44.3638 down down correct
GNOM.US Global X Genomics & Biotechnology ETF 20260116 0 47.98 48.225 47.71 47.81 5934 47.81 down down correct
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20260116 0 158.56 159.85 158.49 159.24 393800 159.24 up up correct
GXTG.US Global X Funds 20260116 0 25.32 25.32 25.3057 25.3057 267 25.3057 down down correct
HERD.US Pacer Cash Cows Fund of Funds ETF 20260116 0 44.66 44.66 44.655 44.655 1000 44.655 down down correct
HERO.US Global X Funds 20260116 0 30.91 31.07 30.79 30.79 33600 30.79 down down correct
HLAL.US Wahed FTSE USA Shariah ETF 20260116 0 62.86 62.942 62.61 62.668 38800 62.668 down down correct
HNDL.US Strategy Shares 20260116 0 22.22 22.26 22.185 22.21 119300 21.9512 down down correct
HYDR.US Global X Hydrogen ETF 20260116 0 38.07 38.81 37.765 38.666 16800 38.666 up up correct
HYLS.US First Trust Tactical High Yield ETF 20260116 0 42.03 42.07 41.9 41.96 554155 41.4982 down up incorrect
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20260116 0 47.55 47.56 47.42 47.495 11200 47.0257 down up incorrect
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20260116 0 22.65 22.7 22.62 22.65 123613 22.4452
IBB.US iShares Biotechnology ETF 20260116 0 171.74 171.84 169.64 169.96 1925000 169.96 down down correct
IBBQ.US Invesco Nasdaq Biotechnology ETF 20260116 0 28.83 28.83 28.6 28.653 17000 28.653 down down correct
IBTA.US iShares Trust 20260116 0 23.07 23.46 22.59 23.04 230182 23.04 down down correct
IBTG.US iShares Trust 20260116 0 22.92 22.92 22.91 22.915 518700 22.7687 down down correct
IBTH.US iShares Trust 20260116 0 22.48 22.48 22.47 22.475 340500 22.3403 down down correct
IBTI.US iShares Trust 20260116 0 22.36 22.36 22.34 22.34 348500 22.2078 down down correct
IBTJ.US iShares Trust 20260116 0 21.93 21.93 21.9 21.905 671700 21.7729 down down correct
IBTK.US iShares iBonds Dec 2030 Term Treasury ETF 20260116 0 19.83 19.83 19.79 19.795 608542 19.6777 down down correct
IBTL.US iShares iBonds Dec 2031 Term Treasury ETF 20260116 0 20.52 20.52 20.46 20.475 542100 20.3513 down down correct
ICLN.US iShares Global Clean Energy ETF 20260116 0 17.61 17.79 17.49 17.7 5093900 17.7 up up correct
IEF.US iShares 7 20260116 0 96.23 96.255 95.91 95.93 11979390 95.3421 down down correct
IEI.US iShares 3 20260116 0 119.27 119.29 119.04 119.08 1764449 118.3881 down down correct
IEUS.US iShares MSCI Europe Small 20260116 0 70.74 70.74 70.32 70.32 29700 70.32 down down correct
IFGL.US iShares International Developed Real Estate ETF 20260116 0 23.86 23.91 23.78 23.83 12200 23.83 down down correct
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20260116 0 25.88 25.91 25.73 25.826 12700 25.826 down down correct
IGF.US iShares Trust 20260116 0 61.73 62.3 61.72 62.24 616200 62.24 up up correct
IGIB.US iShares 5 20260116 0 54 54.0276 53.89 53.9 3763726 53.4803 down down correct
IGOV.US iShares International Treasury Bond ETF 20260116 0 41.69 41.69 41.45 41.51 385300 41.51 down down correct
IGSB.US iShares 1 20260116 0 52.95 52.959 52.89 52.92 3431935 52.5274 down down correct
IHYF.US Invesco High Yield Bond Factor ETF 20260116 0 22.7746 22.81 22.7746 22.805 7624 22.559 up up correct
IJT.US iShares S&P Small 20260116 0 151.11 151.51 150.21 150.75 82800 150.75 down down correct
IMCV.US iShares Morningstar Mid 20260116 0 85.69 85.69 85.29 85.42 56600 85.42 down down correct
INDY.US iShares India 50 ETF 20260116 0 47.98 48.04 47.87 47.98 75900 47.98
INFR.US Legg Mason Global Infrastructure ETF 20260116 0 27.75 27.75 27.75 27.75 100 27.75
IPKW.US Invesco International BuyBack Achievers ETF 20260116 0 56.98 57.07 56.78 56.937 70500 56.937 down down correct
ISHG.US iShares 1 20260116 0 74.41 74.8 74.41 74.69 93959 74.69 up up correct
ISTB.US iShares Core 1 20260116 0 48.77 48.78 48.73 48.74 364880 48.404 down down correct
IUS.US Invesco RAFI Strategic US ETF 20260116 0 59.19 59.19 58.9 58.95 32900 58.95 down down correct
IUSB.US iShares Core Total USD Bond Market ETF 20260116 0 46.7 46.7175 46.6201 46.63 2635272 46.3102 down down correct
IUSG.US iShares Core S&P U.S. Growth ETF 20260116 0 170.1 170.35 168.85 169.33 589700 169.33 down up incorrect
IUSV.US iShares Core S&P U.S. Value ETF 20260116 0 105.49 105.59 105.12 105.25 646500 105.25 down up incorrect
IXUS.US iShares Core MSCI Total International Stock ETF 20260116 0 88.22 88.24 87.79 88.21 1402000 88.21 down down correct
JKI.US iShares Morningstar Mid 20260116 0 85.69 85.69 85.29 85.419 56639 85.419 down down correct
JOET.US Virtus ETF Trust II 20260116 0 43.25 43.25 43 43 32600 43 down down correct
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20260116 0 77.64 78.42 77.64 77.9053 106844 77.9053 up up correct
KBWB.US Invesco Exchange 20260116 0 86.27 87.11 86.08 86.14 1614304 86.14 down down correct
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20260116 0 14.6 14.7354 14.57 14.71 350696 14.4038 up up correct
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20260116 0 121.54 122.13 121.42 121.78 22800 121.78 up up correct
KBWR.US Invesco KBW Regional Banking ETF 20260116 0 65.3 65.55 64.81 64.9 7000 64.9 down down correct
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20260116 0 16.41 16.56 16.357 16.54 140424 16.2893 up up correct
KRMA.US Global X Conscious Companies ETF 20260116 0 44.09 44.09 43.861 43.861 2600 43.861 down down correct
KROP.US Global X Funds 20260116 0 32.929 32.929 32.929 32.929 232 32.929
LDEM.US iShares ESG MSCI EM Leaders ETF 20260116 0 60.78 61.04 60.78 60.957 700 60.957 up up correct
LDSF.US First Trust Exchange 20260116 0 19.25 19.25 19.2 19.21 11900 19.0626 down down correct
LEGR.US First Trust Exchange 20260116 0 61.84 61.84 61.44 61.592 3100 61.592 down down correct
LMBS.US First Trust Low Duration Opportunities ETF 20260116 0 50.26 50.32 50.1721 50.225 1189512 49.8859 down down correct
LRGE.US ClearBridge Large Cap Growth ESG ETF 20260116 0 82.35 82.35 81.864 81.928 14000 81.928 down up incorrect
LVHD.US Legg Mason Low Volatility High Dividend ETF 20260116 0 41.21 41.42 41.16 41.3909 72593 41.3094 up down incorrect
MBB.US iShares Trust 20260116 0 95.67 95.755 95.5215 95.57 2434935 94.9136 down up incorrect
MCHI.US iShares MSCI China ETF 20260116 0 62.91 62.94 62.18 62.52 2265700 62.52 down down correct
MDIV.US First Trust Multi 20260116 0 16.09 16.1498 16.0718 16.1196 89357 15.985 up up correct
MILN.US Global X Millennials Consumer ETF 20260116 0 47.265 47.32 47.11 47.11 5900 47.11 down down correct
NFTY.US First Trust Exchange 20260116 0 57.5 57.6 57.2 57.35 17300 57.35 down up incorrect
NXTG.US First Trust Exchange 20260116 0 111.79 111.79 111.28 111.55 4200 111.55 down up incorrect
ONEQ.US Fidelity Nasdaq Composite Index ETF 20260116 0 92.96 93.075 92.24 92.46 163645 92.46 down up incorrect
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20260116 0 13.77 13.79 13.695 13.73 3593500 13.73 down up incorrect
PDP.US Invesco DWA Momentum ETF 20260116 0 125.52 125.62 124.73 124.94 18900 124.94 down down correct
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20260116 0 21.53 21.55 21.42 21.4754 143079 21.3155 down down correct
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20260116 0 109.14 109.14 108.13 108.13 500 108.13 down down correct
PFF.US iShares Preferred and Income Securities ETF 20260116 0 31.82 31.87 31.73 31.78 2827136 31.5709 down down correct
PFI.US Invesco DWA Financial Momentum ETF 20260116 0 59.76 59.92 59.58 59.58 4000 59.58 down down correct
PFM.US Invesco Dividend Achievers ETF 20260116 0 52.83 53.01 52.82 52.96 65100 52.96 up up correct
PGJ.US Invesco Golden Dragon China ETF 20260116 0 29.91 29.91 29.4 29.56 16500 29.56 down down correct
PHO.US Invesco Water Resources ETF 20260116 0 74.26 74.41 73.97 74.33 39800 74.33 up up correct
PID.US Invesco International Dividend Achievers ETF 20260116 0 22.56 22.59 22.51 22.55 112300 22.55 down down correct
PIE.US Invesco DWA Emerging Markets Momentum ETF 20260116 0 25.42 25.44 25.22 25.41 19100 25.41 down down correct
PIO.US Invesco Global Water ETF 20260116 0 46.56 46.6 46.38 46.52 6100 46.52 down up incorrect
PIZ.US Invesco DWA Developed Markets Momentum ETF 20260116 0 51.24 51.49 50.89 51.45 53200 51.45 up down incorrect
PKW.US Invesco BuyBack Achievers ETF 20260116 0 138.09 138.09 136.9 136.97 33700 136.97 down up incorrect
PNQI.US Invesco NASDAQ Internet ETF 20260116 0 52.85 52.85 52.3 52.33 40300 52.33 down down correct
PPH.US VanEck Vectors ETF Trust 20260116 0 105.24 105.69 104.72 105.32 425682 105.32 up up correct
PRFZ.US Invesco FTSE RAFI US 1500 Small 20260116 0 49.22 49.22 48.9 48.95 131300 48.95 down up incorrect
PRN.US Invesco DWA Industrials Momentum ETF 20260116 0 197.68 198.86 197.68 197.7 10600 197.7 up down incorrect
PSC.US Principal Exchange 20260116 0 61.31 61.36 60.57 61.06 188157 61.06 down up incorrect
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20260116 0 32.38 32.49 32.06 32.36 19400 32.36 down down correct
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20260116 0 116.45 116.45 115.04 115.04 1100 115.04 down down correct
PSCE.US Invesco S&P SmallCap Energy ETF 20260116 0 46.76 47.01 46.69 46.82 12400 46.82 up up correct
PSCF.US Invesco S&P SmallCap Financials ETF 20260116 0 59.72 60.13 59.72 59.99 4000 59.99 up up correct
PSCH.US Invesco S&P SmallCap Health Care ETF 20260116 0 45.17 45.17 44.64 44.67 7200 44.67 down down correct
PSCI.US Invesco S&P SmallCap Industrials ETF 20260116 0 166.27 166.62 165.26 165.75 5000 165.75 down down correct
PSCM.US Invesco S&P SmallCap Materials ETF 20260116 0 94.18 94.18 94.1416 94.1416 794 94.1416 down down correct
PSCT.US Invesco S&P SmallCap Information Technology ETF 20260116 0 62.57 62.57 61.94 62.05 27500 62.05 down down correct
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20260116 0 59 59 58.96 58.96 700 58.96 down down correct
PSET.US Principal Exchange 20260116 0 76.9 76.91 76.7084 76.7084 1279 76.7084 down down correct
PSL.US Invesco Exchange 20260116 0 107.59 107.87 107.58 107.82 2300 107.82 up up correct
PTF.US Invesco Exchange 20260116 0 84.78 85.27 83.41 83.51 27500 83.51 down down correct
PTH.US Invesco DWA Healthcare Momentum ETF 20260116 0 49.72 49.78 49.07 49.07 11400 49.07 down down correct
PUI.US Invesco DWA Utilities Momentum ETF 20260116 0 44.47 44.71 44.47 44.61 5300 44.61 up up correct
PXI.US Invesco DWA Energy Momentum ETF 20260116 0 47.95 48.21 47.95 48.17 6200 48.17 up up correct
PY.US Principal Exchange 20260116 0 52.66 52.685 52.58 52.6033 4606 52.6033 down down correct
PYZ.US Invesco DWA Basic Materials Momentum ETF 20260116 0 125.85 125.85 124.96 125.58 1800 125.58 down down correct
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20260116 0 59.55 59.55 59.16 59.24 5600 59.24 down down correct
QAT.US iShares MSCI Qatar ETF 20260116 0 19.48 19.48 19.4 19.46 11000 19.46 down down correct
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20260116 0 49.69 49.96 49.31 49.57 111500 49.57 down down correct
QCLR.US Global X NASDAQ 100® Collar 95 20260116 0 28.74 28.74 28.627 28.627 400 28.627 down down correct
QQEW.US First Trust NASDAQ 20260116 0 141.89 141.99 140.45 140.82 63600 140.82 down down correct
QQJG.US Invesco ESG NASDAQ Next Gen 100 ETF 20260116 0 28.38 28.39 28.1732 28.1732 1777 24.8228 down down correct
QQMG.US Invesco ESG NASDAQ 100 ETF 20260116 0 43.05 43.06 42.68 42.77 18600 42.77 down down correct
QQQ.US Invesco QQQ Trust Series 1 20260116 0 625.5 626.08 618.88 621.26 61058100 621.26 down down correct
QQQA.US ProShares Trust 20260116 0 53.18 53.18 52.672 52.829 1600 52.829 down down correct
QQQJ.US Invesco NASDAQ Next Gen 100 ETF 20260116 0 39.36 39.4 39.04 39.12 326800 39.12 down down correct
QQQM.US Invesco NASDAQ 100 ETF 20260116 0 257.53 257.77 254.82 255.71 4390758 255.71 down down correct
QQXT.US First Trust NASDAQ 20260116 0 100.72 100.72 100.25 100.49 16200 100.49 down down correct
QRMI.US Global X NASDAQ 100® Risk Managed Income ETF 20260116 0 16.23 16.23 16.04 16.085 20700 15.764 down down correct
QTEC.US First Trust Exchange 20260116 0 239.32 239.6 235.73 236.97 126900 236.97 down down correct
QTR.US Global X NASDAQ 100 Tail Risk ETF 20260116 0 30.62 30.664 30.62 30.664 200 30.664 up up correct
QYLD.US Global X NASDAQ 100 Covered Call ETF 20260116 0 17.97 18 17.8 17.88 7791172 17.5246 down down correct
QYLG.US Global X Funds 20260116 0 27.77 27.77 27.475 27.59 21200 27.285 down down correct
RDVY.US First Trust Rising Dividend Achievers ETF 20260116 0 72.93 73.015 72.49 72.61 1709100 72.61 down down correct
REIT.US ALPS Active REIT ETF 20260116 0 27.06 27.358 26.95 27.313 6200 27.313 up up correct
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20260116 0 82.77 82.82 82.57 82.768 12500 82.768 down down correct
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20260116 0 82.51 82.65 82.2 82.587 4300 82.587 up up correct
RFEU.US First Trust RiverFront Dynamic Europe ETF 20260116 0 76.2376 76.2376 76.2376 76.2376 0 76.2376
RING.US iShares MSCI Global Gold Miners ETF 20260116 0 83.01 83.4 81.1 83.13 343500 83.13 up up correct
RNEM.US First Trust Exchange 20260116 0 56.215 56.215 56.215 56.215 200 56.215
RNMC.US First Trust Mid Cap US Equity Select ETF 20260116 0 37.0439 37.25 37.01 37.1262 25978 37.1262 up up correct
RNRG.US Global X Renewable Energy Producers ETF 20260116 0 34.73 34.7301 34.69 34.715 2425 34.715 down up incorrect
RNSC.US First Trust Small Cap US Equity Select ETF 20260116 0 31.9 31.9154 31.75 31.8457 483 31.8457 down up incorrect
ROBT.US First Trust Exchange 20260116 0 54.94 55.059 54.48 54.664 46600 54.664 down up incorrect
RTH.US VanEck Vectors ETF Trust 20260116 0 264.01 264.5 263.08 264.38 9800 264.38 up down incorrect
SARK.US Tuttle Capital Short Innovation ETF 20260116 0 28.07 28.47 28.04 28.36 342004 28.36 up down incorrect
SCZ.US iShares MSCI EAFE Small 20260116 0 80.89 80.99 80.62 80.83 1123400 80.83 down down correct
SDG.US iShares MSCI Global Impact ETF 20260116 0 84.18 84.42 84.18 84.249 5000 84.249 up up correct
SDVY.US First Trust Exchange 20260116 0 40.63 40.68 40.41 40.55 1312000 40.55 down down correct
SHV.US iShares Short Treasury Bond ETF 20260116 0 110.31 110.32 110.31 110.31 2621198 109.6651
SHY.US iShares Trust 20260116 0 82.84 82.84 82.78 82.79 4540148 82.3194 down up incorrect
SKOR.US FlexShares Credit 20260116 0 49.16 49.165 49.115 49.14 33053 48.772 down up incorrect
SKYU.US ProShares Ultra Cloud Computing 20260116 0 33.99 33.99 33.409 33.409 1300 33.409 down up incorrect
SKYY.US First Trust Exchange 20260116 0 125.99 125.99 124.2 124.2 100900 124.2 down up incorrect
SLQD.US iShares Trust 20260116 0 50.74 50.76 50.7113 50.74 256172 50.3834
SLVO.US Credit Suisse X 20260116 0 106 106 103.76 105.07 96000 91.4758 down down correct
SMH.US VanEck Vectors Semiconductor ETF 20260116 0 402.85 405.31 398.42 400.39 5485900 400.39 down down correct
SNSR.US Global X Internet of Things ETF 20260116 0 38.22 38.33 38.04 38.083 16700 38.083 down down correct
SOCL.US Global X Funds 20260116 0 56.76 56.76 56.31 56.38 8600 56.38 down down correct
SOXQ.US Invesco PHLX Semiconductor ETF 20260116 0 62.73 63.03 62.09 62.41 663900 62.41 down down correct
SOXX.US iShares Semiconductor ETF 20260116 0 343.51 345.41 340.22 342.47 5127300 342.47 down down correct
SPC.US CrossingBridge Pre 20260116 0 19.28 19.28 19.28 19.28 0 19.28
SPRX.US Spear Alpha ETF 20260116 0 42.21 42.88 41.98 42.3 146900 42.3 up up correct
SQLV.US Legg Mason ETF Investment Trust 20260116 0 45.23 45.23 45.175 45.175 2800 45.175 down down correct
SQQQ.US ProShares Trust 20260116 0 65.16 67.28 64.99 66.58 34516400 66.58 up up correct
SRET.US Global X SuperDividend REIT ETF 20260116 0 22.63 22.945 22.63 22.945 30214 22.639 up up correct
SUSB.US iShares ESG 1 20260116 0 25.24 25.25 25.225 25.23 131296 25.0441 down down correct
SUSC.US iShares ESG USD Corporate Bond ETF 20260116 0 23.47 23.48 23.43 23.43 175425 23.2602 down down correct
SUSL.US iShares ESG MSCI USA Leaders ETF 20260116 0 123.63 123.64 123.17 123.232 15700 123.232 down down correct
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20260116 0 99.4 99.65 98.78 99.4 208000 99.4
TLT.US iShares 20+ Year Treasury Bond ETF 20260116 0 88.13 88.32 87.71 87.8 46382400 87.1756 down down correct
TQQQ.US ProShares UltraPro QQQ 20260116 0 55.32 55.46 53.58 54.14 75855900 54.14 down down correct
TUR.US iShares Inc. 20260116 0 38.33 38.59 38.29 38.41 668100 38.41 up up correct
UAE.US iShares MSCI UAE ETF 20260116 0 19.83 19.89 19.79 19.87 46600 19.87 up up correct
UCRD.US VictoryShares ESG Corporate Bond ETF 20260116 0 21.745 21.745 21.745 21.745 100 21.5997
UCYB.US ProShares Ultra Nasdaq Cybersecurity 20260116 0 52.79 53.37 52.77 53.109 3400 53.109 up up correct
UFO.US Procure ETF Trust II 20260116 0 46.67 47.82 46.31 47.36 670700 47.36 up up correct
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20260116 0 52.02 52.02 51.89 51.9 2459320 51.5058 down down correct
USMC.US Principal U.S. Mega 20260116 0 68 68.18 67.7967 67.9648 323501 67.9648 down up incorrect
USOI.US Credit Suisse X 20260116 0 48.55 48.74 48.252 48.345 513100 47.0822 down up incorrect
USXF.US iShares ESG Advanced MSCI USA ETF 20260116 0 59.34 59.48 59.1 59.245 35700 59.245 down up incorrect
VCIT.US Vanguard Intermediate 20260116 0 83.94 83.983 83.761 83.78 11216610 83.1522 down up incorrect
VCLT.US Vanguard Long 20260116 0 76.76 76.835 76.48 76.51 6760600 75.8495 down down correct
VCSH.US Vanguard Scottsdale Funds 20260116 0 79.81 79.83 79.74 79.76 5667327 79.1961 down down correct
VGIT.US Vanguard Intermediate 20260116 0 59.91 59.9187 59.77 59.79 3178769 59.4277 down down correct
VGLT.US Vanguard Scottsdale Funds 20260116 0 56.29 56.38 56.025 56.07 3531523 55.6731 down down correct
VGSH.US Vanguard Short 20260116 0 58.75 58.75 58.7 58.715 2923667 58.3618 down up incorrect
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20260116 0 93.49 93.6 93.165 93.55 324400 93.55 up down incorrect
VMBS.US Vanguard Mortgage 20260116 0 47.24 47.287 47.165 47.18 1675045 46.8576 down up incorrect
VNQI.US Vanguard Global ex 20260116 0 47.41 47.5 47.28 47.48 228600 47.48 up down incorrect
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20260116 0 314.72 315.06 313.4 313.95 86800 313.95 down down correct
VONG.US Vanguard Scottsdale Funds 20260116 0 121.48 121.77 120.76 121.09 3127400 121.09 down down correct
VONV.US Vanguard Scottsdale Funds 20260116 0 96.31 96.39 95.93 96.1 1308400 96.1 down down correct
VPN.US Global X Funds 20260116 0 23.65 23.83 23.5101 23.8 751549 23.8 up up correct
VRIG.US Invesco Actively Managed Exchange 20260116 0 25.16 25.16 25.15 25.15 278090 24.9539 down down correct
VSDA.US VictoryShares Dividend Accelerator ETF 20260116 0 55.47 55.66 55.355 55.6017 16121 55.4077 up up correct
VSMV.US VictoryShares US Multi 20260116 0 57.1 57.1 56.79 56.8621 4024 56.7312 down down correct
VTC.US Vanguard Scottsdale Funds 20260116 0 78.02 78.0934 77.8401 77.91 185020 77.2988 down down correct
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20260116 0 306.96 307.16 305.59 306.27 116500 306.27 down down correct
VTIP.US Vanguard Malvern Funds 20260116 0 49.5 49.51 49.45 49.46 1477339 49.46 down down correct
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20260116 0 255.7 256.86 254.2 255.21 56800 255.21 down down correct
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20260116 0 107.43 108 107 107.39 4543800 107.39 down down correct
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20260116 0 172.75 172.9 171.83 172.35 47000 172.35 down down correct
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20260116 0 67.62 67.62 67.4 67.41 899814 66.758 down down correct
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20260116 0 78.64 78.69 78.28 78.64 8129000 78.64
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20260116 0 92.64 92.695 92.307 92.65 1225900 92.65 up up correct
WCBR.US WisdomTree Trust 20260116 0 27.58 27.61 27.25 27.263 36800 27.263 down down correct
WOOD.US iShares Global Timber & Forestry ETF 20260116 0 76.66 76.85 76.32 76.75 10500 76.75 up up correct
XT.US iShares Exponential Technologies ETF 20260116 0 72.22 72.29 71.883 72.03 64200 72.03 down down correct
YLCO.US Global X YieldCo & Renewable Energy Income ETF 20260116 0 34.73 34.7301 34.69 34.715 2425 34.715 down down correct
YLDE.US ClearBridge Dividend Strategy ESG ETF 20260116 0 55.23 55.42 55.19 55.2487 44403 54.704 up up correct

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