CollectAI

close-nasdaq_etfs

2026/01/20

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20260120 0 91 92.4 91 92.05 2800 92.05 up down incorrect
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20260120 0 97.77 98.3 97.45 97.55 1224100 97.55 down up incorrect
ACWI.US iShares Trust 20260120 0 142.84 143.66 142.21 142.36 4322400 142.36 down down correct
ACWX.US iShares MSCI ACWI ex U.S. ETF 20260120 0 69.14 69.5 68.91 69.03 3155700 69.03 down down correct
AGNG.US Global X Aging Population ETF 20260120 0 36.36 36.62 36.18 36.47 50300 36.47 up down incorrect
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20260120 0 22.56 22.6339 22.53 22.535 96679 22.4004 down up incorrect
AIA.US iShares Trust 20260120 0 104.25 104.74 103.71 103.85 368800 103.85 down up incorrect
AIQ.US Global X Artificial Intelligence & Technology ETF 20260120 0 51.22 51.75 50.87 50.94 2061000 50.94 down up incorrect
AIRR.US First Trust Exchange 20260120 0 111.81 112.947 111.26 111.7 1534000 111.7 down down correct
ALTY.US Global X Funds 20260120 0 12.24 12.24 12.16 12.1688 68896 12.0159 down down correct
ANGL.US VanEck Vectors ETF Trust 20260120 0 29.45 29.5199 29.43 29.49 1066562 29.1924 up up correct
AQWA.US Global X Funds 20260120 0 19.66 19.73 19.39 19.416 8900 19.416 down down correct
BBH.US VanEck Vectors Biotech ETF 20260120 0 188.78 191.22 186.47 191.1 5800 191.1 up up correct
BGRN.US iShares Trust 20260120 0 47.81 47.9 47.81 47.87 29784 47.5348 up up correct
BIB.US ProShares Ultra Nasdaq Biotechnology 20260120 0 78.52 81.48 77.53 81.48 21500 81.48 up up correct
BIS.US ProShares UltraShort Nasdaq Biotechnology 20260120 0 9.55 9.55 9.19 9.21 17300 9.21 down down correct
BJK.US VanEck Vectors Gaming ETF 20260120 0 38.46 39.07 38.46 38.7 6600 38.7 up up correct
BKCH.US Global X Blockchain ETF 20260120 0 77.93 80.63 76.6 77.84 195400 77.84 down down correct
BLCN.US Siren ETF Trust 20260120 0 25.25 25.25 24 24.25 14100 24.25 down down correct
BND.US Vanguard Bond Index Funds 20260120 0 73.91 74.0253 73.9 73.93 12982680 73.4622 up up correct
BNDW.US Vanguard Total World Bond ETF 20260120 0 68.75 68.76 68.69 68.715 176241 68.3476 down down correct
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20260120 0 48.43 48.43 48.33 48.39 6551960 48.1803 down down correct
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20260120 0 37.59 37.87 37.09 37.17 1314900 37.17 down down correct
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20260120 0 19.53 19.54 19.53 19.54 917466 19.4734 up up correct
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20260120 0 19.68 19.69 19.68 19.69 1012727 19.6225 up up correct
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20260120 0 20.52 20.53 20.52 20.53 826927 20.4578 up up correct
BSCT.US Invesco BulletShares 2029 Corporate Bond ETF 20260120 0 18.77 18.78 18.76 18.77 931000 18.7033
BSCU.US Invesco BulletShares 2030 Corporate Bond ETF 20260120 0 16.83 16.84 16.815 16.83 494900 16.7688
BSCV.US Invesco BulletShares 2031 Corporate Bond ETF 20260120 0 16.61 16.61 16.58 16.6 473700 16.5388 down down correct
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20260120 0 23.26 23.26 23.23 23.26 225263 23.1609
BSJR.US Invesco BulletShares 2027 High Yield Corporate Bond ETF 20260120 0 22.5 22.55 22.49 22.55 142000 22.4523 up up correct
BSJS.US Invesco BulletShares 2028 High Yield Corporate Bond ETF 20260120 0 21.95 21.97 21.94 21.96 385100 21.8547 up up correct
BSJT.US Invesco BulletShares 2029 High Yield Corporate Bond ETF 20260120 0 21.48 21.52 21.45 21.47 121300 21.3581 down down correct
BSMQ.US Invesco Exchange 20260120 0 23.64 23.67 23.631 23.64 169900 23.5851
BSMR.US Invesco Exchange 20260120 0 23.72 23.72 23.69 23.7 43600 23.6481 down down correct
BSMS.US Invesco Exchange 20260120 0 23.55 23.55 23.51 23.525 29900 23.4726 down down correct
BSMT.US Invesco Exchange 20260120 0 23.25 23.25 23.184 23.2 25800 23.1504 down down correct
BSMU.US Invesco BulletShares 2030 Municipal Bond ETF 20260120 0 22.15 22.15 22.068 22.095 35300 22.0466 down down correct
BSMV.US Invesco BulletShares 2031 Municipal Bond ETF 20260120 0 21.16 21.22 21.16 21.197 50000 21.1486 up up correct
BUG.US Global X Funds 20260120 0 29.29 29.655 29.06 29.13 635762 29.13 down down correct
CARZ.US First Trust NASDAQ Global Auto Index Fund 20260120 0 83.55 83.55 83.09 83.09 700 83.09 down down correct
CATH.US Global X S&P 500 Catholic Values ETF 20260120 0 82.06 82.335 81.38 81.48 31300 81.48 down down correct
CDC.US Victory Portfolios II 20260120 0 68 68.43 67.86 68.1655 34226 67.8044 up up correct
CDL.US Victory Portfolios II 20260120 0 70.91 71.39 70.8 71.1112 9194 70.7351 up up correct
CEFA.US Global X S&P Catholic Values Developed ex 20260120 0 38.1 38.1 37.725 37.725 1269 37.725 down down correct
CFA.US VictoryShares US 500 Volatility Wtd ETF 20260120 0 93.13 93.515 92.63 92.79 4982 92.5934 down down correct
CFO.US Victory Portfolios II 20260120 0 75.39 75.79 75.12 75.1818 16768 75.0223 down down correct
CIBR.US First Trust Exchange 20260120 0 70.85 71.37 69.93 69.98 1463800 69.98 down down correct
CIL.US Victory Portfolios II 20260120 0 54.86 55.26 54.8 55.054 96400 55.054 up up correct
CLOU.US Global X Funds 20260120 0 20.87 21.08 20.685 20.7 132000 20.7 down down correct
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20260120 0 26.04 26.14 25.96 25.97 274263 25.97 down up incorrect
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20260120 0 60.62 60.915 60.44 60.5569 53955 60.1851 down down correct
CTEC.US Global X Funds 20260120 0 59.0401 59.2972 59.0401 59.2972 1569 59.2972 up down incorrect
CXSE.US WisdomTree Trust 20260120 0 41.13 41.36 41.01 41.05 23800 41.05 down down correct
DALI.US First Trust Dorsey Wright DALI 1 ETF 20260120 0 29.98 30.39 29.98 30.111 4100 30.111 up up correct
DAPP.US VanEck Vectors ETF Trust 20260120 0 19.71 20.36 19.46 19.76 582500 19.76 up up correct
DAX.US Global X DAX Germany ETF 20260120 0 45.9 46.09 45.67 45.75 104600 45.75 down down correct
DDI.US DoubleDown Interactive Co. Ltd. American Depository Shares 20260120 0 8.68 8.97 8.586 8.72 84831 8.72 up up correct
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20260120 0 42.54 42.89 42.2 42.204 5300 42.204 down down correct
DEMZ.US Democratic Large Cap Core ETF 20260120 0 43.31 43.58 43.062 43.062 4200 43.062 down down correct
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20260120 0 32.41 32.73 32.36 32.49 86100 32.49 up up correct
DGRS.US WisdomTree Trust 20260120 0 52.41 52.56 52.1026 52.2254 123624 52.1895 down down correct
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20260120 0 89.87 90.21 89.39 89.52 1300928 89.4424 down down correct
DMXF.US iShares ESG Advanced MSCI EAFE Index ETF 20260120 0 77.02 77.49 76.84 76.93 20000 76.93 down down correct
DRIV.US Global X Funds 20260120 0 31.82 32.33 31.82 32.01 58500 32.01 up up correct
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20260120 0 36.26 36.49 35.93 35.93 24800 35.93 down down correct
DVOL.US First Trust Exchange 20260120 0 35.98 36.05 35.58 35.58 32500 35.58 down down correct
DVY.US iShares Trust 20260120 0 146.29 147.23 145.87 146.24 828500 146.24 down down correct
DWAS.US Invesco DWA SmallCap Momentum ETF 20260120 0 100.05 102.66 100.05 101.84 11800 101.84 up up correct
DWAW.US AdvisorShares Trust 20260120 0 44.44 44.44 44.347 44.347 3000 44.347 down down correct
DWSH.US AdvisorShares Dorsey Wright Short ETF 20260120 0 6.17 6.19 6.14 6.19 33600 6.19 up down incorrect
DWUS.US AdvisorShares Trust 20260120 0 54.9 54.9 54.135 54.135 300 54.135 down up incorrect
DXJS.US WisdomTree Trust 20260120 0 50.61 50.772 50.4 50.4978 64754 50.4978 down up incorrect
EBIZ.US Global X Funds 20260120 0 32.33 32.67 32.08 32.352 74400 32.352 up down incorrect
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20260120 0 25.49 25.71 25.49 25.61 53700 25.61 up up correct
EEMA.US iShares MSCI Emerging Markets Asia ETF 20260120 0 98.35 98.69 97.73 97.92 68300 97.92 down down correct
EFAS.US Global X MSCI SuperDividend EAFE ETF 20260120 0 19.57 19.6098 19.4824 19.495 24950 19.3375 down down correct
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20260120 0 95.78 95.92 95.67 95.73 7840318 94.926 down up incorrect
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20260120 0 66.89 67.3 66.7782 67.125 8153 66.6021 up down incorrect
EMIF.US iShares Emerging Markets Infrastructure ETF 20260120 0 27.47 27.85 27.47 27.67 3200 27.67 up down incorrect
EMXC.US iShares MSCI Emerging Markets ex China ETF 20260120 0 76.8 77.33 76.665 76.79 3705400 76.79 down up incorrect
EMXF.US iShares Trust 20260120 0 48.22 48.43 47.97 48.025 4300 48.025 down up incorrect
ENZL.US iShares MSCI New Zealand ETF 20260120 0 46.02 46.54 46.01 46.09 7700 46.09 up up correct
EQRR.US ProShares Equities for Rising Rates ETF 20260120 0 65.17 65.17 65.019 65.019 100 65.019 down down correct
ESGD.US iShares ESG Aware MSCI EAFE ETF 20260120 0 97.13 97.8 97 97.15 329800 97.15 up up correct
ESGE.US iShares ESG Aware MSCI EM ETF 20260120 0 46.24 46.545 46.125 46.21 1009200 46.21 down down correct
ESGU.US iShares ESG Aware MSCI USA ETF 20260120 0 148.43 149.21 147.36 147.56 918700 147.56 down down correct
ESMV.US iShares ESG MSCI USA Min Vol Factor ETF 20260120 0 28.75 28.75 28.722 28.722 300 28.722 down down correct
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20260120 0 103.81 104.19 103.31 103.54 41300 103.54 down down correct
EUFN.US iShares MSCI Europe Financials ETF 20260120 0 37 37.3 36.93 36.98 1915800 36.98 down down correct
EWJV.US iShares Trust 20260120 0 41.7 41.81 41.471 41.52 247900 41.52 down down correct
EWZS.US iShares MSCI Brazil Small 20260120 0 13.3 13.54 13.3 13.47 87500 13.47 up up correct
FAAR.US First Trust Exchange 20260120 0 28.49 28.53 28.34 28.4 44300 28.4 down down correct
FAB.US First Trust Exchange 20260120 0 92.44 92.59 92.045 92.0753 1753 92.0753 down down correct
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20260120 0 167.6 169.8 167.6 168.06 12600 168.06 up up correct
FALN.US iShares Fallen Angels USD Bond ETF 20260120 0 27.42 27.48 27.39 27.45 381607 27.1542 up up correct
FCA.US First Trust Exchange 20260120 0 31.34 31.34 31.07 31.18 12300 31.18 down down correct
FCAL.US First Trust Exchange 20260120 0 49.67 49.67 49.43 49.53 20638 49.2507 down down correct
FCEF.US First Trust CEF Income Opportunity ETF 20260120 0 23.02 23.1734 23.01 23.0485 8380 22.7808 up up correct
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20260120 0 45.24 45.83 45.22 45.4822 160644 45.3929 up up correct
FDIV.US First Trust Strategic Income ETF 20260120 0 27.69 27.77 27.62 27.65 62400 27.65 down up incorrect
FDNI.US First Trust Dow Jones International Internet ETF 20260120 0 33.64 33.95 33.56 33.56 4900 33.56 down up incorrect
FDT.US First Trust Exchange 20260120 0 84.59 85.05 84.34 84.6 155000 84.6 up down incorrect
FDTS.US First Trust Developed Markets ex 20260120 0 61.52 61.71 61.38 61.38 1100 61.38 down up incorrect
FEM.US First Trust Emerging Markets AlphaDEX Fund 20260120 0 28.87 29.04 28.84 28.91 35600 28.91 up down incorrect
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20260120 0 30.15 30.15 29.85 30.06 98912 29.7715 down down correct
FEMS.US First Trust Exchange 20260120 0 44.65 44.85 44.29 44.46 17600 44.46 down down correct
FEP.US First Trust Europe AlphaDEX Fund 20260120 0 55.01 55.27 54.82 54.85 15900 54.85 down down correct
FEUZ.US First Trust Exchange 20260120 0 62.36 62.625 61.98 62.214 5400 62.214 down down correct
FEX.US First Trust Large Cap Core AlphaDEX Fund 20260120 0 121.62 122.63 121.51 121.63 13200 121.63 up up correct
FGM.US First Trust Germany AlphaDEX Fund 20260120 0 62.86 64.19 62.86 63.72 3900 63.72 up up correct
FICS.US First Trust International Developed Cap Strength ETF 20260120 0 40.22 40.24 39.936 40.021 73200 40.021 down down correct
FID.US First Trust S&P International Dividend Aristocrats ETF 20260120 0 20.91 20.92 20.77 20.79 21300 20.79 down down correct
FINX.US Global X FinTech ETF 20260120 0 28.55 28.96 28.36 28.399 75900 28.399 down down correct
FIXD.US First Trust Exchange 20260120 0 44.25 44.2682 43.5827 44.21 456519 43.8827 down down correct
FJP.US First Trust Japan AlphaDEX Fund 20260120 0 69.35 69.89 69.14 69.14 8000 69.14 down down correct
FKU.US First Trust United Kingdom AlphaDEX Fund 20260120 0 52.49 52.49 52.16 52.16 1400 52.16 down down correct
FLN.US First Trust Latin America AlphaDEX Fund 20260120 0 24.01 24.55 24.01 24.55 5500 24.55 up up correct
FMB.US First Trust Managed Municipal ETF 20260120 0 51.4 51.44 51.28 51.3 189195 50.9932 down down correct
FMHI.US First Trust Exchange 20260120 0 48.06 48.15 47.94 48.02 140944 47.6735 down down correct
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20260120 0 58.04 58.08 57.71 57.79 4800 57.79 down down correct
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20260120 0 132.62 133.81 132.51 132.75 17300 132.75 up up correct
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20260120 0 96.8 98.08 96.8 97.13 34200 97.13 up up correct
FPA.US First Trust Asia Pacific Ex 20260120 0 41.21 41.92 41.21 41.43 6400 41.43 up up correct
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20260120 0 31.51 31.67 31.51 31.57 1500 31.57 up up correct
FPXI.US First Trust International Equity Opportunities ETF 20260120 0 62.09 62.68 62.05 62.05 7442 62.05 down down correct
FSZ.US First Trust Switzerland AlphaDEX Fund 20260120 0 80.42 80.42 79.94 80.35 2000 80.35 down down correct
FTA.US First Trust Large Cap Value AlphaDEX Fund 20260120 0 88.18 88.65 87.91 87.96 21500 87.96 down down correct
FTAG.US First Trust Exchange 20260120 0 27.4 27.57 27.4 27.46 3100 27.46 up up correct
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20260120 0 162.54 164.79 162.21 162.74 26300 162.74 up up correct
FTCS.US First Trust Capital Strength ETF 20260120 0 95.29 95.63 94.93 95.09 648200 95.09 down down correct
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20260120 0 24.41 24.42 24.28 24.28 921000 24.28 down down correct
FTHI.US First Trust BuyWrite Income ETF 20260120 0 23.7 23.8003 23.585 23.61 903001 23.2592 down down correct
FTRI.US First Trust Exchange 20260120 0 17.13 17.3 17.13 17.23 47000 17.23 up up correct
FTSL.US First Trust Senior Loan Fund 20260120 0 46.05 46.07 46.01 46.02 252772 45.5377 down down correct
FTSM.US First Trust Enhanced Short Maturity ETF 20260120 0 60.02 60.03 60.013 60.025 1010497 59.6301 up up correct
FTXG.US First Trust Nasdaq Food & Beverage ETF 20260120 0 21.64 21.94 21.553 21.917 30500 21.917 up up correct
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20260120 0 32.93 33.156 32.7 33.156 3100 33.156 up up correct
FTXL.US First Trust Nasdaq Semiconductor ETF 20260120 0 145.99 149.347 145.98 147.25 61100 147.25 up up correct
FTXN.US First Trust Nasdaq Oil & Gas ETF 20260120 0 29.39 29.53 29.105 29.158 8400 29.158 down down correct
FTXO.US First Trust Nasdaq Bank ETF 20260120 0 37.79 38.355 37.67 37.8 76800 37.8 up up correct
FTXR.US First Trust Nasdaq Transportation ETF 20260120 0 39.53 39.53 39.05 39.159 3800 39.159 down down correct
FV.US First Trust Dorsey Wright Focus 5 ETF 20260120 0 66.44 67.18 66.26 66.343 148000 66.343 down down correct
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20260120 0 38.575 38.605 38.185 38.223 4000 38.223 down down correct
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20260120 0 100.36 101.98 100.36 101.01 86800 101.01 up up correct
FYT.US First Trust Small Cap Value AlphaDEX Fund 20260120 0 59.67 60.04 59.67 59.72 4900 59.72 up up correct
FYX.US First Trust Exchange 20260120 0 119.09 120.37 118.92 119.32 25900 119.32 up down incorrect
GLDI.US Credit Suisse X 20260120 0 182.99 182.99 181.07 181.728 19400 173.9963 down up incorrect
GNMA.US iShares GNMA Bond ETF 20260120 0 44.68 44.69 44.4686 44.47 21450 44.1651 down up incorrect
GNOM.US Global X Genomics & Biotechnology ETF 20260120 0 46.69 48.4 46.49 48.4 16208 48.4 up up correct
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20260120 0 157.4 158.18 156.51 156.97 438400 156.97 down down correct
GXTG.US Global X Funds 20260120 0 25.3057 25.3057 25.3057 25.3057 0 25.3057
HERD.US Pacer Cash Cows Fund of Funds ETF 20260120 0 44.47 44.57 44.249 44.256 6500 44.256 down down correct
HERO.US Global X Funds 20260120 0 30.43 30.43 30.13 30.14 49200 30.14 down down correct
HLAL.US Wahed FTSE USA Shariah ETF 20260120 0 61.81 62.17 61.46 61.62 112600 61.62 down down correct
HNDL.US Strategy Shares 20260120 0 21.9 22.08 21.9 21.92 102800 21.6646 up up correct
HYDR.US Global X Hydrogen ETF 20260120 0 37.99 38.82 37.45 38.454 37100 38.454 up up correct
HYLS.US First Trust Tactical High Yield ETF 20260120 0 41.94 41.94 41.83 41.87 540377 41.4092 down down correct
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20260120 0 47.23 47.46 47.23 47.38 10100 46.9118 up up correct
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20260120 0 22.72 22.74 22.635 22.7 32483 22.4948 down down correct
IBB.US iShares Biotechnology ETF 20260120 0 167.6 170.88 165.81 170.72 2476600 170.72 up up correct
IBBQ.US Invesco Nasdaq Biotechnology ETF 20260120 0 28.37 28.81 28 28.81 25500 28.81 up up correct
IBTA.US iShares Trust 20260120 0 22.61 23.85 22.61 23.31 206557 23.31 up up correct
IBTG.US iShares Trust 20260120 0 22.92 22.92 22.91 22.91 597500 22.7637 down down correct
IBTH.US iShares Trust 20260120 0 22.48 22.48 22.47 22.475 501400 22.3403 down down correct
IBTI.US iShares Trust 20260120 0 22.34 22.35 22.34 22.34 670800 22.2078
IBTJ.US iShares Trust 20260120 0 21.91 21.91 21.89 21.895 343700 21.763 down down correct
IBTK.US iShares iBonds Dec 2030 Term Treasury ETF 20260120 0 19.78 19.7982 19.77 19.775 796650 19.6578 down down correct
IBTL.US iShares iBonds Dec 2031 Term Treasury ETF 20260120 0 20.45 20.46 20.43 20.435 160500 20.3116 down down correct
ICLN.US iShares Global Clean Energy ETF 20260120 0 17.43 17.62 17.26 17.53 5590500 17.53 up up correct
IEF.US iShares 7 20260120 0 95.595 95.72 95.53 95.55 13607730 94.9645 down down correct
IEI.US iShares 3 20260120 0 118.95 119.03 118.89 118.92 1244673 118.229 down down correct
IEUS.US iShares MSCI Europe Small 20260120 0 69.51 69.74 69.14 69.37 92300 69.37 down up incorrect
IFGL.US iShares International Developed Real Estate ETF 20260120 0 23.58 23.66 23.48 23.52 8900 23.52 down up incorrect
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20260120 0 25.71 25.81 25.579 25.626 14100 25.626 down up incorrect
IGF.US iShares Trust 20260120 0 62.29 62.5 62.01 62.12 942200 62.12 down up incorrect
IGIB.US iShares 5 20260120 0 53.73 53.79 53.69 53.71 3343891 53.2918 down down correct
IGOV.US iShares International Treasury Bond ETF 20260120 0 41.65 41.74 41.53 41.64 272300 41.64 down down correct
IGSB.US iShares 1 20260120 0 52.88 52.91 52.87 52.88 4530720 52.4877
IHYF.US Invesco High Yield Bond Factor ETF 20260120 0 22.59 22.668 22.59 22.645 13817 22.5258 up up correct
IJT.US iShares S&P Small 20260120 0 148.29 150.2 148.29 148.84 152700 148.84 up up correct
IMCV.US iShares Morningstar Mid 20260120 0 84.78 85 84.2 84.35 57000 84.35 down down correct
INDY.US iShares India 50 ETF 20260120 0 47.28 47.31 47.04 47.1 205000 47.1 down down correct
INFR.US Legg Mason Global Infrastructure ETF 20260120 0 27.675 27.675 27.675 27.675 100 27.675
IPKW.US Invesco International BuyBack Achievers ETF 20260120 0 56.54 56.65 56.04 56.117 54500 56.117 down down correct
ISHG.US iShares 1 20260120 0 74.92 75.9899 74.92 75.27 128731 75.27 up up correct
ISTB.US iShares Core 1 20260120 0 48.7 48.73 48.7 48.7 508018 48.3643
IUS.US Invesco RAFI Strategic US ETF 20260120 0 58.23 58.55 58 58.04 28800 58.04 down down correct
IUSB.US iShares Core Total USD Bond Market ETF 20260120 0 46.47 46.5395 46.46 46.46 3246554 46.1414 down down correct
IUSG.US iShares Core S&P U.S. Growth ETF 20260120 0 166.19 167.31 165.13 165.41 746700 165.41 down down correct
IUSV.US iShares Core S&P U.S. Value ETF 20260120 0 104.15 104.54 103.39 103.57 1185300 103.57 down down correct
IXUS.US iShares Core MSCI Total International Stock ETF 20260120 0 87.29 87.75 87.01 87.15 2419800 87.15 down down correct
JKI.US iShares Morningstar Mid 20260120 0 84.78 85 84.2 84.35 56992 84.35 down down correct
JOET.US Virtus ETF Trust II 20260120 0 42.46 42.7486 42.295 42.3 36453 42.3 down down correct
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20260120 0 76.29 78.02 76.29 77.3666 10990 77.3666 up up correct
KBWB.US Invesco Exchange 20260120 0 84.71 86.22 84.28 84.7 2726959 84.7 down down correct
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20260120 0 14.36 14.36 14.215 14.25 403023 14.0951 down down correct
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20260120 0 121.02 122.34 121.02 121.54 23100 121.54 up up correct
KBWR.US Invesco KBW Regional Banking ETF 20260120 0 63.8 64.7 63.8 64.22 5800 64.22 up up correct
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20260120 0 16.29 16.32 16.05 16.1909 129909 16.0672 down down correct
KRMA.US Global X Conscious Companies ETF 20260120 0 43.11 43.229 42.842 42.842 3500 42.842 down down correct
KROP.US Global X Funds 20260120 0 32.75 32.75 32.55 32.6356 833 32.6356 down down correct
LDEM.US iShares ESG MSCI EM Leaders ETF 20260120 0 60.6 60.6 60.509 60.509 900 60.509 down up incorrect
LDSF.US First Trust Exchange 20260120 0 19.23 19.23 19.185 19.185 18900 19.0378 down up incorrect
LEGR.US First Trust Exchange 20260120 0 60.72 61.02 59.34 60.37 7400 60.37 down up incorrect
LMBS.US First Trust Low Duration Opportunities ETF 20260120 0 50.18 50.19 50.125 50.15 538682 49.8115 down up incorrect
LRGE.US ClearBridge Large Cap Growth ESG ETF 20260120 0 80.36 80.81 79.66 79.732 19500 79.732 down up incorrect
LVHD.US Legg Mason Low Volatility High Dividend ETF 20260120 0 41.13 41.36 41.04 41.1887 52227 41.1076 up up correct
MBB.US iShares Trust 20260120 0 95.22 95.3777 95.15 95.16 3843848 94.5064 down down correct
MCHI.US iShares MSCI China ETF 20260120 0 61.85 62.28 61.58 61.65 2877700 61.65 down down correct
MDIV.US First Trust Multi 20260120 0 16.03 16.1303 16.01 16.0633 137518 15.9292 up up correct
MILN.US Global X Millennials Consumer ETF 20260120 0 46.38 46.78 46.22 46.301 18300 46.301 down down correct
NFTY.US First Trust Exchange 20260120 0 56.5 56.5 56.05 56.27 23600 56.27 down down correct
NXTG.US First Trust Exchange 20260120 0 110.01 110.99 109.92 110 5600 110 down down correct
ONEQ.US Fidelity Nasdaq Composite Index ETF 20260120 0 90.865 91.43 90.1772 90.27 489833 90.27 down down correct
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20260120 0 13.97 13.99 13.91 13.93 4103300 13.93 down down correct
PDP.US Invesco DWA Momentum ETF 20260120 0 122.8 124.45 122.8 123.11 15200 123.11 up up correct
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20260120 0 21.13 21.2201 21.04 21.08 240948 21.003 down down correct
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20260120 0 107.31 107.31 105.91 106.06 1000 106.06 down down correct
PFF.US iShares Preferred and Income Securities ETF 20260120 0 31.58 31.685 31.541 31.61 4918571 31.402 up up correct
PFI.US Invesco DWA Financial Momentum ETF 20260120 0 58.94 58.94 58.05 58.05 3600 58.05 down down correct
PFM.US Invesco Dividend Achievers ETF 20260120 0 52.39 52.51 52.07 52.1 75300 52.1 down down correct
PGJ.US Invesco Golden Dragon China ETF 20260120 0 29.33 29.45 29.06 29.14 21100 29.14 down down correct
PHO.US Invesco Water Resources ETF 20260120 0 73.58 73.58 72.55 72.65 87000 72.65 down down correct
PID.US Invesco International Dividend Achievers ETF 20260120 0 22.45 22.46 22.29 22.33 95100 22.33 down down correct
PIE.US Invesco DWA Emerging Markets Momentum ETF 20260120 0 25.56 25.76 25.47 25.55 5600 25.55 down down correct
PIO.US Invesco Global Water ETF 20260120 0 45.94 45.94 45.55 45.64 4400 45.64 down down correct
PIZ.US Invesco DWA Developed Markets Momentum ETF 20260120 0 50.76 51.3 50.76 50.92 46700 50.92 up up correct
PKW.US Invesco BuyBack Achievers ETF 20260120 0 135.41 136.23 134.8 135.07 103600 135.07 down down correct
PNQI.US Invesco NASDAQ Internet ETF 20260120 0 51.3 51.72 51.03 51.09 65700 51.09 down down correct
PPH.US VanEck Vectors ETF Trust 20260120 0 104.16 105.23 103.48 104.54 191968 104.54 up up correct
PRFZ.US Invesco FTSE RAFI US 1500 Small 20260120 0 48.11 48.68 48.09 48.3 133400 48.3 up up correct
PRN.US Invesco DWA Industrials Momentum ETF 20260120 0 193.78 197.16 193.78 194.45 8500 194.45 up up correct
PSC.US Principal Exchange 20260120 0 60.26 60.8489 60.2199 60.35 115124 60.35 up up correct
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20260120 0 32.01 32.46 31.98 32.44 15600 32.44 up up correct
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20260120 0 113.12 113.12 113.12 113.12 200 113.12
PSCE.US Invesco S&P SmallCap Energy ETF 20260120 0 46.8 47.06 46.57 46.75 22700 46.75 down down correct
PSCF.US Invesco S&P SmallCap Financials ETF 20260120 0 59.02 59.51 58.97 58.97 14400 58.97 down down correct
PSCH.US Invesco S&P SmallCap Health Care ETF 20260120 0 43.87 44.76 43.87 44.76 7100 44.76 up up correct
PSCI.US Invesco S&P SmallCap Industrials ETF 20260120 0 162.44 164.43 162.44 162.5 7000 162.5 up up correct
PSCM.US Invesco S&P SmallCap Materials ETF 20260120 0 93.28 93.28 92.357 92.357 773 92.357 down down correct
PSCT.US Invesco S&P SmallCap Information Technology ETF 20260120 0 60.39 61.7 60.38 60.71 33000 60.71 up down incorrect
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20260120 0 58.1 58.17 58.01 58.11 1400 58.11 up down incorrect
PSET.US Principal Exchange 20260120 0 75 75.25 74.86 74.88 4379 74.88 down up incorrect
PSL.US Invesco Exchange 20260120 0 107.04 108.02 107.04 107.96 3600 107.96 up down incorrect
PTF.US Invesco Exchange 20260120 0 81.59 84.63 81.59 83.23 25100 83.23 up up correct
PTH.US Invesco DWA Healthcare Momentum ETF 20260120 0 48.24 49.5 48.24 49.47 50000 49.47 up up correct
PUI.US Invesco DWA Utilities Momentum ETF 20260120 0 44.29 44.48 44.04 44.08 5900 44.08 down down correct
PXI.US Invesco DWA Energy Momentum ETF 20260120 0 48.21 48.35 47.88 47.98 2700 47.98 down down correct
PY.US Principal Exchange 20260120 0 52.15 52.1899 51.6846 51.6846 8584 51.6846 down down correct
PYZ.US Invesco DWA Basic Materials Momentum ETF 20260120 0 125.83 126.33 125.22 126.01 9500 126.01 up up correct
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20260120 0 58.29 58.96 58.29 58.51 3200 58.51 up up correct
QAT.US iShares MSCI Qatar ETF 20260120 0 19.71 19.74 19.63 19.71 15100 19.71
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20260120 0 48.4 49.65 48.4 49.1 87100 49.1 up up correct
QCLR.US Global X NASDAQ 100® Collar 95 20260120 0 28.238 28.238 28.238 28.238 400 28.238
QQEW.US First Trust NASDAQ 20260120 0 138.41 139.98 138.41 138.57 46200 138.57 up up correct
QQJG.US Invesco ESG NASDAQ Next Gen 100 ETF 20260120 0 27.77 27.7926 27.7699 27.7926 462 24.4875 up up correct
QQMG.US Invesco ESG NASDAQ 100 ETF 20260120 0 42.09 42.31 41.8 41.88 34400 41.88 down down correct
QQQ.US Invesco QQQ Trust Series 1 20260120 0 610.53 615.06 607.05 608.06 81988900 608.06 down down correct
QQQA.US ProShares Trust 20260120 0 52.02 52.59 52 52.103 7800 52.103 up up correct
QQQJ.US Invesco NASDAQ Next Gen 100 ETF 20260120 0 38.49 39.01 38.45 38.66 262600 38.66 up up correct
QQQM.US Invesco NASDAQ 100 ETF 20260120 0 251.39 253.22 249.94 250.37 8566035 250.37 down up incorrect
QQXT.US First Trust NASDAQ 20260120 0 99.5 99.9 99.21 99.43 16900 99.43 down up incorrect
QRMI.US Global X NASDAQ 100® Risk Managed Income ETF 20260120 0 15.87 15.88 15.83 15.83 4400 15.6719 down up incorrect
QTEC.US First Trust Exchange 20260120 0 232.06 235.75 231.89 232.46 230600 232.46 up up correct
QTR.US Global X NASDAQ 100 Tail Risk ETF 20260120 0 30.121 30.121 30.121 30.121 200 30.121
QYLD.US Global X NASDAQ 100 Covered Call ETF 20260120 0 17.53 17.6 17.45 17.48 11131780 17.3054 down down correct
QYLG.US Global X Funds 20260120 0 27.07 27.19 26.911 26.96 138600 26.8146 down down correct
RDVY.US First Trust Rising Dividend Achievers ETF 20260120 0 71.5 72.175 71.235 71.31 1801300 71.31 down down correct
REIT.US ALPS Active REIT ETF 20260120 0 27.14 27.21 26.9 26.933 11000 26.933 down up incorrect
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20260120 0 81.73 82.28 81.63 81.671 6700 81.671 down up incorrect
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20260120 0 82.33 82.75 82.21 82.302 3800 82.302 down up incorrect
RFEU.US First Trust RiverFront Dynamic Europe ETF 20260120 0 76.2376 76.2376 76.2376 76.2376 0 76.2376
RING.US iShares MSCI Global Gold Miners ETF 20260120 0 86.52 87.75 86.15 87.57 673100 87.57 up up correct
RNEM.US First Trust Exchange 20260120 0 56.11 56.191 56.11 56.191 7200 56.191 up up correct
RNMC.US First Trust Mid Cap US Equity Select ETF 20260120 0 36.81 37.02 36.6656 36.6656 3317 36.6656 down down correct
RNRG.US Global X Renewable Energy Producers ETF 20260120 0 34.65 34.65 34.27 34.385 5163 34.385 down down correct
RNSC.US First Trust Small Cap US Equity Select ETF 20260120 0 31.35 31.62 31.35 31.3758 3046 31.3758 up up correct
ROBT.US First Trust Exchange 20260120 0 53.7 54.05 53.08 53.18 184000 53.18 down down correct
RTH.US VanEck Vectors ETF Trust 20260120 0 261.77 262.47 260.02 260.52 6300 260.52 down down correct
SARK.US Tuttle Capital Short Innovation ETF 20260120 0 29.16 29.28 28.745 29.21 528597 29.21 up up correct
SCZ.US iShares MSCI EAFE Small 20260120 0 80.09 80.34 79.69 79.87 1796600 79.87 down down correct
SDG.US iShares MSCI Global Impact ETF 20260120 0 83.25 83.66 83.097 83.133 14200 83.133 down down correct
SDVY.US First Trust Exchange 20260120 0 40.15 40.385 39.96 40.037 1870300 40.037 down down correct
SHV.US iShares Short Treasury Bond ETF 20260120 0 110.325 110.33 110.32 110.32 3367822 109.6751 down down correct
SHY.US iShares Trust 20260120 0 82.81 82.82 82.8 82.8 5763746 82.3293 down down correct
SKOR.US FlexShares Credit 20260120 0 49.03 49.07 49.0247 49.0369 68392 48.6696 up up correct
SKYU.US ProShares Ultra Cloud Computing 20260120 0 31.384 31.384 31.126 31.126 800 31.126 down down correct
SKYY.US First Trust Exchange 20260120 0 121.18 122.22 119.9 120.18 156500 120.18 down down correct
SLQD.US iShares Trust 20260120 0 50.71 50.74 50.7025 50.73 414166 50.3735 up up correct
SLVO.US Credit Suisse X 20260120 0 106.76 107.41 106.5 107.41 251200 93.5131 up up correct
SMH.US VanEck Vectors Semiconductor ETF 20260120 0 393.16 397.16 389.43 390.39 7158500 390.39 down up incorrect
SNSR.US Global X Internet of Things ETF 20260120 0 37.34 37.595 37.02 37.115 13100 37.115 down up incorrect
SOCL.US Global X Funds 20260120 0 56.1 56.1 55.03 55.2 6200 55.2 down down correct
SOXQ.US Invesco PHLX Semiconductor ETF 20260120 0 61.27 62.41 61.11 61.34 580800 61.34 up up correct
SOXX.US iShares Semiconductor ETF 20260120 0 336.2 343.19 335.96 337.35 6232600 337.35 up up correct
SPC.US CrossingBridge Pre 20260120 0 19.01 19.41 18.94 19.145 2549 19.145 up up correct
SPRX.US Spear Alpha ETF 20260120 0 41.08 42.43 40.94 41.35 241700 41.35 up up correct
SQLV.US Legg Mason ETF Investment Trust 20260120 0 44.53 44.791 44.53 44.581 1300 44.581 up down incorrect
SQQQ.US ProShares Trust 20260120 0 69.98 71.1 68.54 70.77 48533000 70.77 up down incorrect
SRET.US Global X SuperDividend REIT ETF 20260120 0 22.93 22.93 22.7701 22.815 208707 22.5107 down up incorrect
SUSB.US iShares ESG 1 20260120 0 25.21 25.23 25.21 25.22 123223 25.0341 up down incorrect
SUSC.US iShares ESG USD Corporate Bond ETF 20260120 0 23.39 23.39 23.31 23.325 201986 23.156 down up incorrect
SUSL.US iShares ESG MSCI USA Leaders ETF 20260120 0 121.44 121.89 120.7 120.7 25100 120.7 down up incorrect
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20260120 0 97.9 97.99 96.66 96.78 109800 96.78 down down correct
TLT.US iShares 20+ Year Treasury Bond ETF 20260120 0 86.63 87.03 86.54 86.65 66009500 86.0337 up up correct
TQQQ.US ProShares UltraPro QQQ 20260120 0 51.39 52.56 50.48 50.73 129209100 50.73 down down correct
TUR.US iShares Inc. 20260120 0 38.7 38.96 38.55 38.87 249500 38.87 up up correct
UAE.US iShares MSCI UAE ETF 20260120 0 20.05 20.132 20.01 20.09 445500 20.09 up up correct
UCRD.US VictoryShares ESG Corporate Bond ETF 20260120 0 21.645 21.645 21.645 21.645 100 21.5004
UCYB.US ProShares Ultra Nasdaq Cybersecurity 20260120 0 51.27 51.57 50.215 50.215 3500 50.215 down down correct
UFO.US Procure ETF Trust II 20260120 0 46.56 47.59 46.01 46.24 746800 46.24 down down correct
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20260120 0 51.67 51.76 51.65 51.67 1981676 51.2776
USMC.US Principal U.S. Mega 20260120 0 66.91 67.21 66.53 66.571 179452 66.571 down down correct
USOI.US Credit Suisse X 20260120 0 48.69 49.2 48.5 48.66 548900 47.3889 down down correct
USXF.US iShares ESG Advanced MSCI USA ETF 20260120 0 58.22 58.545 57.697 57.697 78900 57.697 down down correct
VCIT.US Vanguard Intermediate 20260120 0 83.5 83.61 83.44 83.48 12829470 82.8545 down down correct
VCLT.US Vanguard Long 20260120 0 75.63 75.985 75.565 75.72 6417292 75.0663 up up correct
VCSH.US Vanguard Scottsdale Funds 20260120 0 79.77 79.77 79.71 79.75 6364974 79.1861 down down correct
VGIT.US Vanguard Intermediate 20260120 0 59.7 59.74 59.66 59.68 3807011 59.3184 down down correct
VGLT.US Vanguard Scottsdale Funds 20260120 0 55.41 55.63 55.36 55.42 4502294 55.0277 up up correct
VGSH.US Vanguard Short 20260120 0 58.72 58.73 58.71 58.72 2716068 58.3668
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20260120 0 92.35 92.815 92.11 92.24 338100 92.24 down up incorrect
VMBS.US Vanguard Mortgage 20260120 0 47.04 47.12 47.005 47.02 1852541 46.6987 down up incorrect
VNQI.US Vanguard Global ex 20260120 0 47.04 47.19 46.82 46.86 439700 46.86 down up incorrect
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20260120 0 309.25 310.83 307.31 307.49 155900 307.49 down down correct
VONG.US Vanguard Scottsdale Funds 20260120 0 118.88 119.52 117.82 118.04 3174400 118.04 down down correct
VONV.US Vanguard Scottsdale Funds 20260120 0 95.03 95.61 94.59 94.74 1824100 94.74 down down correct
VPN.US Global X Funds 20260120 0 23.57 23.6499 23.236 23.31 760103 23.31 down down correct
VRIG.US Invesco Actively Managed Exchange 20260120 0 25.07 25.07 25.06 25.07 328473 24.9736
VSDA.US VictoryShares Dividend Accelerator ETF 20260120 0 55.09 55.25 54.95 55.0217 21019 54.8297 down down correct
VSMV.US VictoryShares US Multi 20260120 0 56.435 56.57 56.0723 56.0723 4712 55.9432 down down correct
VTC.US Vanguard Scottsdale Funds 20260120 0 77.56 77.65 77.442 77.5167 96697 76.9086 down down correct
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20260120 0 301.71 303.35 299.97 300.2 35700 300.2 down down correct
VTIP.US Vanguard Malvern Funds 20260120 0 49.455 49.48 49.45 49.46 2659072 49.46 up up correct
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20260120 0 251.21 255.12 250.86 252.3 19300 252.3 up up correct
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20260120 0 105.56 107.13 105.53 106.13 5487200 106.13 up up correct
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20260120 0 169.41 171.38 169.41 170 23000 170 up up correct
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20260120 0 67.13 67.2082 67.04 67.1 728844 66.451 down down correct
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20260120 0 77.85 78.24 77.6 77.73 12839200 77.73 down down correct
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20260120 0 92.01 92.37 91.74 91.86 1576700 91.86 down down correct
WCBR.US WisdomTree Trust 20260120 0 26.64 26.96 26.43 26.469 47000 26.469 down down correct
WOOD.US iShares Global Timber & Forestry ETF 20260120 0 75.08 75.48 74.96 75.14 345100 75.14 up down incorrect
XT.US iShares Exponential Technologies ETF 20260120 0 70.83 71.35 70.61 70.72 142300 70.72 down up incorrect
YLCO.US Global X YieldCo & Renewable Energy Income ETF 20260120 0 34.65 34.65 34.27 34.385 5163 34.385 down down correct
YLDE.US ClearBridge Dividend Strategy ESG ETF 20260120 0 54.86 55.3 54.45 54.4614 39634 53.9245 down down correct

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