CollectAI

close-nasdaq_etfs

2026/01/21

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20260121 0 92.79 93.35 92.61 93 2000 93 up up correct
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20260121 0 98.63 99.48 98.47 98.93 616500 98.93 up up correct
ACWI.US iShares Trust 20260121 0 142.88 144.63 142.57 144.01 5535100 144.01 up down incorrect
ACWX.US iShares MSCI ACWI ex U.S. ETF 20260121 0 69.48 70.02 69.16 69.74 6720700 69.74 up down incorrect
AGNG.US Global X Aging Population ETF 20260121 0 36.59 37.04 36.59 36.945 31500 36.945 up up correct
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20260121 0 22.5922 22.5947 22.53 22.55 43270 22.4153 down down correct
AIA.US iShares Trust 20260121 0 105.99 107.14 105.57 106.32 631300 106.32 up up correct
AIQ.US Global X Artificial Intelligence & Technology ETF 20260121 0 51.41 52.255 51.26 51.9 2560700 51.9 up up correct
AIRR.US First Trust Exchange 20260121 0 112.72 114.77 111.95 114.37 1412000 114.37 up up correct
ALTY.US Global X Funds 20260121 0 12.18 12.25 12.1601 12.2439 76484 12.09 up up correct
ANGL.US VanEck Vectors ETF Trust 20260121 0 29.53 29.61 29.5223 29.61 640395 29.3111 up up correct
AQWA.US Global X Funds 20260121 0 19.49 19.8 19.49 19.8 29600 19.8 up up correct
BBH.US VanEck Vectors Biotech ETF 20260121 0 193.37 197.2 193.37 197.2 5300 197.2 up up correct
BGRN.US iShares Trust 20260121 0 47.9 48 47.87 47.99 23735 47.654 up up correct
BIB.US ProShares Ultra Nasdaq Biotechnology 20260121 0 81.98 85.47 81.98 85.43 21700 85.43 up up correct
BIS.US ProShares UltraShort Nasdaq Biotechnology 20260121 0 9.09 9.09 8.74 8.76 14200 8.76 down down correct
BJK.US VanEck Vectors Gaming ETF 20260121 0 38.56 38.87 38.34 38.77 2500 38.77 up down incorrect
BKCH.US Global X Blockchain ETF 20260121 0 78.5 81.12 73.75 77.98 141000 77.98 down up incorrect
BLCN.US Siren ETF Trust 20260121 0 24.7 24.76 24.3 24.75 5000 24.75 up down incorrect
BND.US Vanguard Bond Index Funds 20260121 0 74.01 74.16 73.95 74.14 11453180 73.6709 up down incorrect
BNDW.US Vanguard Total World Bond ETF 20260121 0 68.81 68.875 68.75 68.855 86769 68.4869 up down incorrect
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20260121 0 48.43 48.45 48.39 48.43 5205457 48.2201
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20260121 0 37.58 37.89 37.16 37.71 1215900 37.71 up up correct
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20260121 0 19.54 19.55 19.53 19.53 1402309 19.4634 down down correct
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20260121 0 19.7 19.7 19.69 19.69 1764019 19.6225 down down correct
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20260121 0 20.53 20.55 20.53 20.54 1042538 20.4678 up up correct
BSCT.US Invesco BulletShares 2029 Corporate Bond ETF 20260121 0 18.78 18.8 18.77 18.79 789300 18.7232 up up correct
BSCU.US Invesco BulletShares 2030 Corporate Bond ETF 20260121 0 16.85 16.87 16.83 16.86 646200 16.7987 up up correct
BSCV.US Invesco BulletShares 2031 Corporate Bond ETF 20260121 0 16.63 16.64 16.595 16.63 528200 16.5687
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20260121 0 23.26 23.28 23.25 23.28 1006070 23.1808 up up correct
BSJR.US Invesco BulletShares 2027 High Yield Corporate Bond ETF 20260121 0 22.57 22.59 22.532 22.585 627600 22.4871 up up correct
BSJS.US Invesco BulletShares 2028 High Yield Corporate Bond ETF 20260121 0 21.96 22.02 21.96 22 295000 21.8945 up up correct
BSJT.US Invesco BulletShares 2029 High Yield Corporate Bond ETF 20260121 0 21.52 21.55 21.49 21.53 143800 21.4177 up up correct
BSMQ.US Invesco Exchange 20260121 0 23.66 23.68 23.65 23.66 128300 23.605
BSMR.US Invesco Exchange 20260121 0 23.71 23.71 23.69 23.7 41200 23.6481 down down correct
BSMS.US Invesco Exchange 20260121 0 23.53 23.56 23.52 23.551 37100 23.4986 up up correct
BSMT.US Invesco Exchange 20260121 0 23.2 23.21 23.14 23.18 40000 23.1305 down down correct
BSMU.US Invesco BulletShares 2030 Municipal Bond ETF 20260121 0 22.1 22.1 22.08 22.095 84800 22.0466 down down correct
BSMV.US Invesco BulletShares 2031 Municipal Bond ETF 20260121 0 21.172 21.23 21.15 21.206 58900 21.1575 up up correct
BUG.US Global X Funds 20260121 0 29.18 29.4 28.88 29.24 620100 29.24 up up correct
CARZ.US First Trust NASDAQ Global Auto Index Fund 20260121 0 84.22 85.76 83.97 85.76 1600 85.76 up up correct
CATH.US Global X S&P 500 Catholic Values ETF 20260121 0 81.83 82.759 81.54 82.34 57200 82.34 up up correct
CDC.US Victory Portfolios II 20260121 0 68.4 68.99 68.4 68.9264 11806 68.5613 up up correct
CDL.US Victory Portfolios II 20260121 0 71.68 71.93 71.525 71.9113 6461 71.531 up up correct
CEFA.US Global X S&P Catholic Values Developed ex 20260121 0 38 38 37.7 37.9735 28576 37.9735 down down correct
CFA.US VictoryShares US 500 Volatility Wtd ETF 20260121 0 93.23 94.33 93.23 94.0756 10825 93.8762 up up correct
CFO.US Victory Portfolios II 20260121 0 75.55 76.39 75.55 76.2298 6984 76.0681 up up correct
CIBR.US First Trust Exchange 20260121 0 70.19 70.645 69.52 70.07 1539300 70.07 down down correct
CIL.US Victory Portfolios II 20260121 0 55.62 55.62 55.55 55.55 400 55.55 down down correct
CLOU.US Global X Funds 20260121 0 20.84 20.95 20.66 20.82 311500 20.82 down down correct
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20260121 0 26.31 26.355 26.205 26.34 226621 26.34 up up correct
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20260121 0 60.96 62.0645 60.96 62.0645 14930 61.6834 up up correct
CTEC.US Global X Funds 20260121 0 59.99 60.2342 58.725 60.2342 3159 60.2342 up up correct
CXSE.US WisdomTree Trust 20260121 0 41.66 41.89 41.39 41.77 451000 41.77 up up correct
DALI.US First Trust Dorsey Wright DALI 1 ETF 20260121 0 30.41 30.569 30.24 30.569 5200 30.569 up up correct
DAPP.US VanEck Vectors ETF Trust 20260121 0 19.82 20.42 18.82 19.68 1069700 19.68 down down correct
DAX.US Global X DAX Germany ETF 20260121 0 45.62 46.35 45.416 46.1 126900 46.1 up up correct
DDI.US DoubleDown Interactive Co. Ltd. American Depository Shares 20260121 0 8.72 8.9 8.64 8.83 67343 8.83 up up correct
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20260121 0 42.93 43.059 42.694 42.861 3700 42.861 down down correct
DEMZ.US Democratic Large Cap Core ETF 20260121 0 43.6 43.72 43.35 43.716 2900 43.716 up up correct
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20260121 0 32.96 33.15 32.69 32.859 1249400 32.859 down down correct
DGRS.US WisdomTree Trust 20260121 0 52.67 54.07 52.67 53.9447 15119 53.9076 up up correct
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20260121 0 89.74 90.89 89.71 90.52 1499135 90.4415 up up correct
DMXF.US iShares ESG Advanced MSCI EAFE Index ETF 20260121 0 77.15 77.805 76.9 77.681 19700 77.681 up up correct
DRIV.US Global X Funds 20260121 0 32.67 33.2 32.51 33.14 54700 33.14 up up correct
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20260121 0 36.18 36.57 36.18 36.49 7600 36.49 up down incorrect
DVOL.US First Trust Exchange 20260121 0 35.85 35.96 35.77 35.92 8700 35.92 up down incorrect
DVY.US iShares Trust 20260121 0 147.01 149.22 147.01 148.97 543600 148.97 up down incorrect
DWAS.US Invesco DWA SmallCap Momentum ETF 20260121 0 102.8 103.45 101.52 103.12 1701700 103.12 up down incorrect
DWAW.US AdvisorShares Trust 20260121 0 44.46 44.831 44.45 44.831 2800 44.831 up up correct
DWSH.US AdvisorShares Dorsey Wright Short ETF 20260121 0 6.1 6.14 6.01 6.03 38500 6.03 down down correct
DWUS.US AdvisorShares Trust 20260121 0 54.75 54.786 54.38 54.786 1100 54.786 up up correct
DXJS.US WisdomTree Trust 20260121 0 50.74 51.45 50.7142 51.2068 47497 51.2068 up up correct
EBIZ.US Global X Funds 20260121 0 32.11 32.735 32.11 32.67 1600 32.67 up up correct
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20260121 0 25.77 25.92 25.73 25.865 40000 25.865 up up correct
EEMA.US iShares MSCI Emerging Markets Asia ETF 20260121 0 98.77 99.94 98.68 99.4 102200 99.4 up up correct
EFAS.US Global X MSCI SuperDividend EAFE ETF 20260121 0 19.5 19.69 19.45 19.5816 7515 19.4234 up up correct
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20260121 0 96 96.5142 95.97 96.5 15998890 95.6896 up up correct
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20260121 0 67.85 67.85 66.9 67.205 4422 66.6815 down down correct
EMIF.US iShares Emerging Markets Infrastructure ETF 20260121 0 28.04 28.37 28.04 28.32 9700 28.32 up up correct
EMXC.US iShares MSCI Emerging Markets ex China ETF 20260121 0 77.67 78.365 77.56 78.03 1495200 78.03 up up correct
EMXF.US iShares Trust 20260121 0 48.515 48.7 48.41 48.64 2200 48.64 up up correct
ENZL.US iShares MSCI New Zealand ETF 20260121 0 45.74 46.19 45.74 46.11 4000 46.11 up up correct
EQRR.US ProShares Equities for Rising Rates ETF 20260121 0 66.02 66.31 66.02 66.204 500 66.204 up up correct
ESGD.US iShares ESG Aware MSCI EAFE ETF 20260121 0 97.32 98.33 96.955 98.06 280400 98.06 up up correct
ESGE.US iShares ESG Aware MSCI EM ETF 20260121 0 46.68 47.105 46.65 46.91 1596500 46.91 up up correct
ESGU.US iShares ESG Aware MSCI USA ETF 20260121 0 147.99 150.02 147.77 149.24 1606500 149.24 up up correct
ESMV.US iShares ESG MSCI USA Min Vol Factor ETF 20260121 0 28.83 28.97 28.83 28.949 1000 28.949 up up correct
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20260121 0 103.37 103.48 102.6 103.12 73300 103.12 down down correct
EUFN.US iShares MSCI Europe Financials ETF 20260121 0 36.9 37.39 36.76 37.29 1015300 37.29 up up correct
EWJV.US iShares Trust 20260121 0 41.47 41.95 41.465 41.84 260500 41.84 up up correct
EWZS.US iShares MSCI Brazil Small 20260121 0 13.81 14.1 13.75 14.07 155100 14.07 up down incorrect
FAAR.US First Trust Exchange 20260121 0 28.6 28.7 28.57 28.665 32800 28.665 up down incorrect
FAB.US First Trust Exchange 20260121 0 93.94 94.0741 93.94 94.0741 605 94.0741 up down incorrect
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20260121 0 169.52 170.67 168.18 170.29 15000 170.29 up down incorrect
FALN.US iShares Fallen Angels USD Bond ETF 20260121 0 27.48 27.57 27.473 27.57 614777 27.2729 up up correct
FCA.US First Trust Exchange 20260121 0 31.49 31.94 31.09 31.39 25600 31.39 down down correct
FCAL.US First Trust Exchange 20260121 0 49.37 49.38 49.2557 49.365 17846 49.2258 down down correct
FCEF.US First Trust CEF Income Opportunity ETF 20260121 0 23.2262 23.34 23.2003 23.2896 25824 23.0191 up up correct
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20260121 0 45.94 45.94 45.06 45.6803 10607 45.6358 down down correct
FDIV.US First Trust Strategic Income ETF 20260121 0 27.77 28 27.77 27.975 12000 27.975 up up correct
FDNI.US First Trust Dow Jones International Internet ETF 20260121 0 33.76 34.03 33.49 33.79 10100 33.79 up up correct
FDT.US First Trust Exchange 20260121 0 85.72 86.66 85.51 86.28 134100 86.28 up up correct
FDTS.US First Trust Developed Markets ex 20260121 0 62.32 62.62 62.32 62.62 400 62.62 up up correct
FEM.US First Trust Emerging Markets AlphaDEX Fund 20260121 0 29.04 29.21 28.95 29.14 35500 29.14 up up correct
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20260121 0 29.99 30.05 29.73 29.97 139654 29.8238 down down correct
FEMS.US First Trust Exchange 20260121 0 45 45.51 43.77 45.45 29800 45.45 up up correct
FEP.US First Trust Europe AlphaDEX Fund 20260121 0 55.26 55.78 54.91 55.78 28700 55.78 up up correct
FEUZ.US First Trust Exchange 20260121 0 61.9 63.131 61.9 63.131 4000 63.131 up up correct
FEX.US First Trust Large Cap Core AlphaDEX Fund 20260121 0 122.57 123.75 122.55 123.54 22400 123.54 up up correct
FGM.US First Trust Germany AlphaDEX Fund 20260121 0 64.42 65.3 64.11 65.18 10700 65.18 up up correct
FICS.US First Trust International Developed Cap Strength ETF 20260121 0 40.06 40.21 39.8 40.11 39100 40.11 up up correct
FID.US First Trust S&P International Dividend Aristocrats ETF 20260121 0 20.88 21.06 20.82 20.97 48200 20.97 up up correct
FINX.US Global X FinTech ETF 20260121 0 28.49 28.91 28.265 28.61 34700 28.61 up up correct
FIXD.US First Trust Exchange 20260121 0 44.12 44.1897 44.06 44.175 418502 44.0123 up up correct
FJP.US First Trust Japan AlphaDEX Fund 20260121 0 69.94 70.5 69.55 70.5 6900 70.5 up up correct
FKU.US First Trust United Kingdom AlphaDEX Fund 20260121 0 53.01 53.01 52.62 53 2400 53 down down correct
FLN.US First Trust Latin America AlphaDEX Fund 20260121 0 24.76 25.12 24.76 24.98 9900 24.98 up up correct
FMB.US First Trust Managed Municipal ETF 20260121 0 51.21 51.24 51.12 51.24 291006 51.0869 up up correct
FMHI.US First Trust Exchange 20260121 0 47.95 47.95 47.8 47.9 212136 47.7273 down down correct
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20260121 0 58.83 59.37 58.54 59.15 4700 59.15 up up correct
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20260121 0 134.01 135.65 134.01 135.37 15500 135.37 up up correct
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20260121 0 98.03 98.89 97.19 98.37 17400 98.37 up up correct
FPA.US First Trust Asia Pacific Ex 20260121 0 42.38 42.62 42.38 42.62 1000 42.62 up up correct
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20260121 0 31.73 31.94 31.73 31.94 800 31.94 up up correct
FPXI.US First Trust International Equity Opportunities ETF 20260121 0 63.07 63.321 62.906 63.27 4200 63.27 up up correct
FSZ.US First Trust Switzerland AlphaDEX Fund 20260121 0 80.65 81.15 80.65 81.15 700 81.15 up up correct
FTA.US First Trust Large Cap Value AlphaDEX Fund 20260121 0 88.53 89.61 88.53 89.48 17700 89.48 up up correct
FTAG.US First Trust Exchange 20260121 0 27.55 28 27.55 28 1300 28 up up correct
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20260121 0 163.87 165.51 163 164.79 14200 164.79 up up correct
FTCS.US First Trust Capital Strength ETF 20260121 0 95.19 96.28 95.19 96.1 941600 96.1 up up correct
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20260121 0 24.67 24.67 24.512 24.63 1172700 24.63 down down correct
FTHI.US First Trust BuyWrite Income ETF 20260121 0 23.51 23.675 23.39 23.6 707445 23.425 up up correct
FTRI.US First Trust Exchange 20260121 0 17.44 17.53 17.35 17.45 231500 17.45 up up correct
FTSL.US First Trust Senior Loan Fund 20260121 0 45.78 45.8499 45.78 45.8 319005 45.5576 up up correct
FTSM.US First Trust Enhanced Short Maturity ETF 20260121 0 60.05 60.05 60.03 60.04 699139 59.6451 down down correct
FTXG.US First Trust Nasdaq Food & Beverage ETF 20260121 0 21.78 21.95 21.77 21.949 48900 21.949 up up correct
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20260121 0 33.372 33.781 33.372 33.781 3500 33.781 up up correct
FTXL.US First Trust Nasdaq Semiconductor ETF 20260121 0 149.57 155.12 149.255 154.01 208700 154.01 up up correct
FTXN.US First Trust Nasdaq Oil & Gas ETF 20260121 0 29.56 30.054 29.56 29.957 35000 29.957 up up correct
FTXO.US First Trust Nasdaq Bank ETF 20260121 0 38 38.99 38 38.8 73200 38.8 up up correct
FTXR.US First Trust Nasdaq Transportation ETF 20260121 0 40.06 40.341 39.91 40.307 5900 40.307 up up correct
FV.US First Trust Dorsey Wright Focus 5 ETF 20260121 0 66.75 67.64 66.61 67.39 1026200 67.39 up up correct
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20260121 0 38.48 38.871 38.42 38.83 4700 38.83 up up correct
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20260121 0 101.81 102.73 100.6 102.39 90700 102.39 up up correct
FYT.US First Trust Small Cap Value AlphaDEX Fund 20260121 0 60.35 61.59 60.35 61.55 9800 61.55 up up correct
FYX.US First Trust Exchange 20260121 0 121.09 122.45 120.33 122.43 21600 122.43 up up correct
GLDI.US Credit Suisse X 20260121 0 178.95 179.12 177.923 177.923 14900 173.6664 down down correct
GNMA.US iShares GNMA Bond ETF 20260121 0 44.46 44.69 44.46 44.63 8494 44.324 up up correct
GNOM.US Global X Genomics & Biotechnology ETF 20260121 0 48.59 49.845 48.59 49.76 11601 49.76 up up correct
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20260121 0 157.55 159.46 156.63 158.84 489400 158.84 up up correct
GXTG.US Global X Funds 20260121 0 25.19 25.3297 25.19 25.3297 671 25.3297 up up correct
HERD.US Pacer Cash Cows Fund of Funds ETF 20260121 0 44.53 44.946 44.53 44.946 5100 44.946 up up correct
HERO.US Global X Funds 20260121 0 30.1 30.26 29.82 30.155 23800 30.155 up up correct
HLAL.US Wahed FTSE USA Shariah ETF 20260121 0 61.84 62.69 61.74 62.39 62600 62.39 up up correct
HNDL.US Strategy Shares 20260121 0 22.07 22.17 21.973 22.09 76400 21.8326 up up correct
HYDR.US Global X Hydrogen ETF 20260121 0 38.53 39.02 37.51 38.72 48200 38.72 up up correct
HYLS.US First Trust Tactical High Yield ETF 20260121 0 41.7 41.8499 41.65 41.77 316581 41.5385 up up correct
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20260121 0 47.36 47.55 47.36 47.45 10600 46.9811 up down incorrect
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20260121 0 22.69 22.71 22.642 22.69 46894 22.4849
IBB.US iShares Biotechnology ETF 20260121 0 170.63 175.25 170.25 175.16 2378000 175.16 up down incorrect
IBBQ.US Invesco Nasdaq Biotechnology ETF 20260121 0 28.86 29.5 28.775 29.5 15100 29.5 up up correct
IBTA.US iShares Trust 20260121 0 23.63 24.29 23.38 24.16 257736 24.16 up up correct
IBTG.US iShares Trust 20260121 0 22.91 22.92 22.91 22.92 566400 22.7736 up down incorrect
IBTH.US iShares Trust 20260121 0 22.49 22.49 22.48 22.49 594900 22.3552
IBTI.US iShares Trust 20260121 0 22.35 22.36 22.35 22.35 371300 22.2177
IBTJ.US iShares Trust 20260121 0 21.9 21.92 21.9 21.915 272200 21.7829 up down incorrect
IBTK.US iShares iBonds Dec 2030 Term Treasury ETF 20260121 0 19.79 19.8 19.78 19.795 196597 19.6777 up down incorrect
IBTL.US iShares iBonds Dec 2031 Term Treasury ETF 20260121 0 20.46 20.47 20.44 20.465 122000 20.3414 up down incorrect
ICLN.US iShares Global Clean Energy ETF 20260121 0 17.59 17.74 17.37 17.74 4942500 17.74 up down incorrect
IEF.US iShares 7 20260121 0 95.655 95.84 95.5644 95.8 11969120 95.2129 up up correct
IEI.US iShares 3 20260121 0 119 119.065 118.9246 119.06 2374378 118.3682 up up correct
IEUS.US iShares MSCI Europe Small 20260121 0 69.83 70.38 69.38 70.24 6300 70.24 up up correct
IFGL.US iShares International Developed Real Estate ETF 20260121 0 23.46 23.54 23.37 23.5 16600 23.5 up up correct
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20260121 0 25.91 26.12 25.781 26.015 35500 26.015 up up correct
IGF.US iShares Trust 20260121 0 62.42 62.59 62.09 62.47 1002400 62.47 up up correct
IGIB.US iShares 5 20260121 0 53.81 53.9406 53.765 53.94 7219332 53.52 up up correct
IGOV.US iShares International Treasury Bond ETF 20260121 0 41.75 41.8 41.6 41.63 398100 41.63 down down correct
IGSB.US iShares 1 20260121 0 52.91 52.96 52.91 52.95 2644518 52.5572 up up correct
IHYF.US Invesco High Yield Bond Factor ETF 20260121 0 22.65 22.705 22.6464 22.705 8073 22.5854 up up correct
IJT.US iShares S&P Small 20260121 0 149.93 152.83 149.84 152.27 121400 152.27 up up correct
IMCV.US iShares Morningstar Mid 20260121 0 84.85 85.73 84.83 85.57 26300 85.57 up up correct
INDY.US iShares India 50 ETF 20260121 0 46.82 47.06 46.75 46.96 121200 46.96 up up correct
INFR.US Legg Mason Global Infrastructure ETF 20260121 0 27.675 27.675 27.675 27.675 100 27.675
IPKW.US Invesco International BuyBack Achievers ETF 20260121 0 56.42 56.98 56.02 56.828 39100 56.828 up up correct
ISHG.US iShares 1 20260121 0 74.99 75.395 74.99 75.255 75391 75.255 up down incorrect
ISTB.US iShares Core 1 20260121 0 48.74 48.76 48.72 48.75 406212 48.414 up down incorrect
IUS.US Invesco RAFI Strategic US ETF 20260121 0 58.39 59.15 58.39 58.98 14400 58.98 up down incorrect
IUSB.US iShares Core Total USD Bond Market ETF 20260121 0 46.54 46.62 46.49 46.61 3230289 46.2903 up down incorrect
IUSG.US iShares Core S&P U.S. Growth ETF 20260121 0 165.74 168.07 165.1 167.02 662000 167.02 up up correct
IUSV.US iShares Core S&P U.S. Value ETF 20260121 0 103.94 105.36 103.94 105.01 1274000 105.01 up up correct
IXUS.US iShares Core MSCI Total International Stock ETF 20260121 0 87.66 88.41 87.35 88.13 1992300 88.13 up up correct
JKI.US iShares Morningstar Mid 20260121 0 84.85 85.73 84.83 85.57 26358 85.57 up down incorrect
JOET.US Virtus ETF Trust II 20260121 0 42.53 43.07 42.52 42.85 106300 42.85 up down incorrect
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20260121 0 78.03 78.75 77.5 78.664 447221 78.664 up down incorrect
KBWB.US Invesco Exchange 20260121 0 84.79 86.94 84.79 86.23 5220419 86.23 up down incorrect
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20260121 0 14.3 14.42 14.225 14.42 249321 14.2632 up down incorrect
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20260121 0 121.64 121.64 120 121.21 14000 121.21 down down correct
KBWR.US Invesco KBW Regional Banking ETF 20260121 0 64.61 67.21 64.61 67.18 43900 67.18 up up correct
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20260121 0 16.28 16.33 16.13 16.33 107259 16.2053 up up correct
KRMA.US Global X Conscious Companies ETF 20260121 0 43.202 43.473 43.05 43.473 3300 43.473 up up correct
KROP.US Global X Funds 20260121 0 32.63 33.1251 32.63 33.1251 1578 33.1251 up up correct
LDEM.US iShares ESG MSCI EM Leaders ETF 20260121 0 61.385 61.385 61.385 61.385 200 61.385
LDSF.US First Trust Exchange 20260121 0 19.07 19.14 19.07 19.135 10700 19.0607 up up correct
LEGR.US First Trust Exchange 20260121 0 61.17 61.809 61.005 61.577 14200 61.577 up up correct
LMBS.US First Trust Low Duration Opportunities ETF 20260121 0 50.12 50.126 49.9699 50.02 677178 49.8513 down down correct
LRGE.US ClearBridge Large Cap Growth ESG ETF 20260121 0 80.02 80.98 79.438 80.607 46500 80.607 up up correct
LVHD.US Legg Mason Low Volatility High Dividend ETF 20260121 0 41.33 41.445 41.205 41.4006 32660 41.3191 up up correct
MBB.US iShares Trust 20260121 0 95.35 95.4785 95.2601 95.45 2619623 94.7944 up up correct
MCHI.US iShares MSCI China ETF 20260121 0 62.49 62.75 62.07 62.49 4120500 62.49
MDIV.US First Trust Multi 20260121 0 16.04 16.13 15.865 16.12 74710 16.0454 up up correct
MILN.US Global X Millennials Consumer ETF 20260121 0 46.384 47.99 45.31 47.017 15300 47.017 up up correct
NFTY.US First Trust Exchange 20260121 0 55.79 56.2 55.7 56.03 33100 56.03 up up correct
NXTG.US First Trust Exchange 20260121 0 111.18 112.16 110.98 111.93 8900 111.93 up up correct
ONEQ.US Fidelity Nasdaq Composite Index ETF 20260121 0 90.63 91.96 90.1776 91.33 579844 91.33 up up correct
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20260121 0 14.11 14.12 14.03 14.08 4219700 14.08 down down correct
PDP.US Invesco DWA Momentum ETF 20260121 0 124.21 125.18 123.48 124.85 15800 124.85 up up correct
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20260121 0 21.18 21.525 21.18 21.4676 250201 21.3892 up up correct
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20260121 0 106.95 108.21 106.95 108.21 1300 108.21 up up correct
PFF.US iShares Preferred and Income Securities ETF 20260121 0 31.66 31.86 31.63 31.85 3864769 31.6404 up up correct
PFI.US Invesco DWA Financial Momentum ETF 20260121 0 58.49 59.33 58.49 59.15 1000 59.15 up up correct
PFM.US Invesco Dividend Achievers ETF 20260121 0 52.31 52.77 52.22 52.6 69600 52.6 up up correct
PGJ.US Invesco Golden Dragon China ETF 20260121 0 29.66 29.84 29.38 29.76 32000 29.76 up up correct
PHO.US Invesco Water Resources ETF 20260121 0 73.08 74.38 73.02 73.99 43500 73.99 up up correct
PID.US Invesco International Dividend Achievers ETF 20260121 0 22.36 22.55 22.34 22.51 108200 22.51 up up correct
PIE.US Invesco DWA Emerging Markets Momentum ETF 20260121 0 25.55 25.82 25.4 25.82 21600 25.82 up up correct
PIO.US Invesco Global Water ETF 20260121 0 46.47 46.77 46.27 46.77 4800 46.77 up up correct
PIZ.US Invesco DWA Developed Markets Momentum ETF 20260121 0 51.07 51.43 50.65 51.29 212700 51.29 up up correct
PKW.US Invesco BuyBack Achievers ETF 20260121 0 135.79 137.4 135.79 136.82 24700 136.82 up up correct
PNQI.US Invesco NASDAQ Internet ETF 20260121 0 51.14 51.56 50.83 51.28 116300 51.28 up up correct
PPH.US VanEck Vectors ETF Trust 20260121 0 104.43 106.03 104.24 105.8 468451 105.8 up up correct
PRFZ.US Invesco FTSE RAFI US 1500 Small 20260121 0 48.69 49.49 48.55 49.35 121400 49.35 up up correct
PRN.US Invesco DWA Industrials Momentum ETF 20260121 0 195.34 198.22 194.15 197.37 12800 197.37 up up correct
PSC.US Principal Exchange 20260121 0 60.8 61.6502 60.55 61.49 98844 61.49 up up correct
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20260121 0 32.56 33 32.44 32.99 14700 32.99 up up correct
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20260121 0 116.37 116.46 115.99 116.46 1400 116.46 up up correct
PSCE.US Invesco S&P SmallCap Energy ETF 20260121 0 47.5 48.8 47.5 48.8 23000 48.8 up up correct
PSCF.US Invesco S&P SmallCap Financials ETF 20260121 0 60.33 60.58 60.08 60.55 6500 60.55 up up correct
PSCH.US Invesco S&P SmallCap Health Care ETF 20260121 0 44.71 45.58 44.71 45.49 20000 45.49 up up correct
PSCI.US Invesco S&P SmallCap Industrials ETF 20260121 0 163.85 166.79 163.85 166.5 12000 166.5 up up correct
PSCM.US Invesco S&P SmallCap Materials ETF 20260121 0 94.9288 94.9288 94.9288 94.9288 461 94.9288
PSCT.US Invesco S&P SmallCap Information Technology ETF 20260121 0 61.29 62.99 61.29 62.58 19500 62.58 up up correct
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20260121 0 58.98 58.98 58.98 58.98 100 58.98
PSET.US Principal Exchange 20260121 0 75.03 76.01 75.03 75.8267 3241 75.8267 up up correct
PSL.US Invesco Exchange 20260121 0 107.97 109.09 107.97 109.04 1600 109.04 up up correct
PTF.US Invesco Exchange 20260121 0 84.61 85.23 83 84.55 14400 84.55 down down correct
PTH.US Invesco DWA Healthcare Momentum ETF 20260121 0 49.59 50.03 49.41 49.96 10700 49.96 up up correct
PUI.US Invesco DWA Utilities Momentum ETF 20260121 0 44.25 44.54 44.23 44.52 3000 44.52 up up correct
PXI.US Invesco DWA Energy Momentum ETF 20260121 0 49.41 49.43 48.96 49.43 2700 49.43 up up correct
PY.US Principal Exchange 20260121 0 52 52.43 52 52.3199 931978 52.3199 up up correct
PYZ.US Invesco DWA Basic Materials Momentum ETF 20260121 0 128.31 128.35 127.68 128.33 4500 128.33 up up correct
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20260121 0 60.2 61.2 60.2 61.2 9300 61.2 up up correct
QAT.US iShares MSCI Qatar ETF 20260121 0 19.67 19.73 19.64 19.71 17800 19.71 up up correct
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20260121 0 49.79 50.34 48.87 50.15 139500 50.15 up down incorrect
QCLR.US Global X NASDAQ 100® Collar 95 20260121 0 28.48 28.5 28.3 28.455 14600 28.455 down up incorrect
QQEW.US First Trust NASDAQ 20260121 0 138.88 141.42 138.88 140.78 105000 140.78 up down incorrect
QQJG.US Invesco ESG NASDAQ Next Gen 100 ETF 20260121 0 27.7926 27.7926 27.7926 27.7926 0 24.4875
QQMG.US Invesco ESG NASDAQ 100 ETF 20260121 0 41.96 42.683 41.93 42.421 18500 42.421 up down incorrect
QQQ.US Invesco QQQ Trust Series 1 20260121 0 609.47 620.42 607.86 616.28 79837900 616.28 up up correct
QQQA.US ProShares Trust 20260121 0 52.58 54 52.58 53.852 5300 53.852 up up correct
QQQJ.US Invesco NASDAQ Next Gen 100 ETF 20260121 0 38.92 39.25 38.54 39.142 378700 39.142 up up correct
QQQM.US Invesco NASDAQ 100 ETF 20260121 0 250.93 255.4 250.28 253.7 7829608 253.7 up up correct
QQXT.US First Trust NASDAQ 20260121 0 99.54 100.82 99.54 100.63 10600 100.63 up up correct
QRMI.US Global X NASDAQ 100® Risk Managed Income ETF 20260121 0 15.87 15.9 15.83 15.89 3200 15.7313 up down incorrect
QTEC.US First Trust Exchange 20260121 0 234.8 239.38 234.3 237.75 485600 237.75 up down incorrect
QTR.US Global X NASDAQ 100 Tail Risk ETF 20260121 0 30.2 30.424 30.2 30.424 700 30.424 up down incorrect
QYLD.US Global X NASDAQ 100 Covered Call ETF 20260121 0 17.51 17.7052 17.48 17.65 10447750 17.4737 up down incorrect
QYLG.US Global X Funds 20260121 0 27.02 27.38 26.95 27.225 39900 27.0781 up down incorrect
RDVY.US First Trust Rising Dividend Achievers ETF 20260121 0 71.64 72.78 71.634 72.45 2447900 72.45 up up correct
REIT.US ALPS Active REIT ETF 20260121 0 27.12 27.12 26.87 26.96 7000 26.96 down down correct
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20260121 0 82.25 82.682 82.25 82.643 2200 82.643 up up correct
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20260121 0 82.96 83.609 82.96 83.53 4100 83.53 up up correct
RFEU.US First Trust RiverFront Dynamic Europe ETF 20260121 0 76.2376 76.2376 76.2376 76.2376 0 76.2376
RING.US iShares MSCI Global Gold Miners ETF 20260121 0 89.65 89.65 85.74 86.28 973800 86.28 down down correct
RNEM.US First Trust Exchange 20260121 0 56.62 56.62 56.5 56.536 800 56.536 down down correct
RNMC.US First Trust Mid Cap US Equity Select ETF 20260121 0 36.96 37.32 36.96 37.2519 15865 37.2519 up up correct
RNRG.US Global X Renewable Energy Producers ETF 20260121 0 34.2 34.64 34.2 34.5958 7367 34.5958 up up correct
RNSC.US First Trust Small Cap US Equity Select ETF 20260121 0 31.63 31.868 31.63 31.868 3142 31.868 up up correct
ROBT.US First Trust Exchange 20260121 0 53.6 54.01 52.84 53.742 115900 53.742 up up correct
RTH.US VanEck Vectors ETF Trust 20260121 0 261.17 264 260.72 263.76 11800 263.76 up up correct
SARK.US Tuttle Capital Short Innovation ETF 20260121 0 29.1 29.545 28.6 28.81 792046 28.81 down down correct
SCZ.US iShares MSCI EAFE Small 20260121 0 80.27 80.96 80 80.81 1126000 80.81 up up correct
SDG.US iShares MSCI Global Impact ETF 20260121 0 83.99 84.21 83.98 84.116 4800 84.116 up up correct
SDVY.US First Trust Exchange 20260121 0 40.36 41.155 40.295 40.99 2226800 40.99 up up correct
SHV.US iShares Short Treasury Bond ETF 20260121 0 110.335 110.34 110.33 110.34 3360477 109.695 up up correct
SHY.US iShares Trust 20260121 0 82.83 82.84 82.81 82.84 14151400 82.3691 up down incorrect
SKOR.US FlexShares Credit 20260121 0 49.06 49.15 49.055 49.135 56520 48.767 up down incorrect
SKYU.US ProShares Ultra Cloud Computing 20260121 0 31.19 31.262 30.68 31.262 1000 31.262 up down incorrect
SKYY.US First Trust Exchange 20260121 0 120.45 121.09 118.99 120.36 200300 120.36 down up incorrect
SLQD.US iShares Trust 20260121 0 50.73 50.77 50.73 50.77 169022 50.4132 up down incorrect
SLVO.US Credit Suisse X 20260121 0 102.5 102.6 100.5 101.26 91100 93.1809 down up incorrect
SMH.US VanEck Vectors Semiconductor ETF 20260121 0 394.75 405.88 393.37 401.93 8754600 401.93 up up correct
SNSR.US Global X Internet of Things ETF 20260121 0 37.55 38.275 37.55 38.15 5200 38.15 up up correct
SOCL.US Global X Funds 20260121 0 55.83 55.92 55.18 55.67 9200 55.67 down down correct
SOXQ.US Invesco PHLX Semiconductor ETF 20260121 0 62.19 63.88 61.93 63.29 977800 63.29 up down incorrect
SOXX.US iShares Semiconductor ETF 20260121 0 341.84 351.33 340.3 348.14 7204200 348.14 up down incorrect
SPC.US CrossingBridge Pre 20260121 0 18.88 18.96 18.54 18.745 6163 18.745 down up incorrect
SPRX.US Spear Alpha ETF 20260121 0 41.92 41.92 39.81 41.11 244800 41.11 down up incorrect
SQLV.US Legg Mason ETF Investment Trust 20260121 0 45.065 45.691 45.065 45.691 900 45.691 up down incorrect
SQQQ.US ProShares Trust 20260121 0 70.31 70.87 66.49 67.97 65272600 67.97 down down correct
SRET.US Global X SuperDividend REIT ETF 20260121 0 22.79 22.85 22.5876 22.78 56789 22.4762 down down correct
SUSB.US iShares ESG 1 20260121 0 25.23 25.26 25.22 25.24 236450 25.054 up up correct
SUSC.US iShares ESG USD Corporate Bond ETF 20260121 0 23.36 23.4486 23.345 23.435 171530 23.2652 up up correct
SUSL.US iShares ESG MSCI USA Leaders ETF 20260121 0 121.03 123.11 121.03 122.601 27800 122.601 up up correct
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20260121 0 97.35 98.05 96.54 97.49 145600 97.49 up up correct
TLT.US iShares 20+ Year Treasury Bond ETF 20260121 0 86.8 87.48 86.62 87.31 51220100 86.689 up up correct
TQQQ.US ProShares UltraPro QQQ 20260121 0 51.07 53.8 50.67 52.73 150230100 52.73 up up correct
TUR.US iShares Inc. 20260121 0 38.46 38.73 38.32 38.64 590000 38.64 up up correct
UAE.US iShares MSCI UAE ETF 20260121 0 20.23 20.31 20.149 20.3 288000 20.3 up up correct
UCRD.US VictoryShares ESG Corporate Bond ETF 20260121 0 21.74 21.74 21.74 21.74 200 21.5948
UCYB.US ProShares Ultra Nasdaq Cybersecurity 20260121 0 49.995 49.995 49.995 49.995 300 49.995
UFO.US Procure ETF Trust II 20260121 0 46.74 46.98 44.28 45.74 749300 45.74 down down correct
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20260121 0 51.77 51.9399 51.73 51.9 2534563 51.5058 up up correct
USMC.US Principal U.S. Mega 20260121 0 66.64 67.28 66.3 66.95 202934 66.95 up up correct
USOI.US Credit Suisse X 20260121 0 48.41 48.76 48.36 48.683 972600 47.831 up up correct
USXF.US iShares ESG Advanced MSCI USA ETF 20260121 0 58.09 58.98 58 58.713 447200 58.713 up up correct
VCIT.US Vanguard Intermediate 20260121 0 83.63 83.85 83.55 83.81 15433280 83.182 up down incorrect
VCLT.US Vanguard Long 20260121 0 75.94 76.55 75.8 76.42 8891835 75.7603 up down incorrect
VCSH.US Vanguard Scottsdale Funds 20260121 0 79.78 79.83 79.76 79.82 5259335 79.2556 up down incorrect
VGIT.US Vanguard Intermediate 20260121 0 59.72 59.77 59.675 59.77 2906568 59.4078 up down incorrect
VGLT.US Vanguard Scottsdale Funds 20260121 0 55.49 55.885 55.4 55.8 3590346 55.405 up down incorrect
VGSH.US Vanguard Short 20260121 0 58.73 58.74 58.72 58.73 3447770 58.3767
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20260121 0 92.12 92.8 91.74 92.6 405100 92.6 up up correct
VMBS.US Vanguard Mortgage 20260121 0 47.14 47.17 47.02 47.17 1758561 46.8477 up up correct
VNQI.US Vanguard Global ex 20260121 0 46.83 46.94 46.62 46.91 257900 46.91 up up correct
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20260121 0 308.69 312.7 308.08 311.18 76300 311.18 up up correct
VONG.US Vanguard Scottsdale Funds 20260121 0 118.15 119.87 117.63 119.03 3820600 119.03 up up correct
VONV.US Vanguard Scottsdale Funds 20260121 0 95.18 96.45 94.96 96.17 3654800 96.17 up up correct
VPN.US Global X Funds 20260121 0 23.59 23.7455 23.23 23.63 647329 23.63 up up correct
VRIG.US Invesco Actively Managed Exchange 20260121 0 25.08 25.08 25.07 25.08 671972 24.9836
VSDA.US VictoryShares Dividend Accelerator ETF 20260121 0 55.22 55.67 55.145 55.6 10272 55.406 up up correct
VSMV.US VictoryShares US Multi 20260121 0 56.4275 56.7068 56.34 56.7068 5597 56.5762 up up correct
VTC.US Vanguard Scottsdale Funds 20260121 0 77.66 77.91 77.58 77.8502 106070 77.2395 up up correct
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20260121 0 301.34 305.01 300.67 303.87 67900 303.87 up up correct
VTIP.US Vanguard Malvern Funds 20260121 0 49.46 49.51 49.46 49.5 1367677 49.5 up up correct
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20260121 0 254.64 256.86 251.19 255.99 22800 255.99 up up correct
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20260121 0 106.93 108.54 106.26 108.21 6212500 108.21 up up correct
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20260121 0 171.6 174.3 171.31 174.3 29400 174.3 up up correct
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20260121 0 67.29 67.585 67.241 67.55 708820 66.8967 up up correct
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20260121 0 78.18 78.85 77.91 78.6 15033200 78.6 up up correct
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20260121 0 92.24 92.92 91.96 92.74 1955700 92.74 up up correct
WCBR.US WisdomTree Trust 20260121 0 26.66 26.851 26.13 26.66 73800 26.66
WOOD.US iShares Global Timber & Forestry ETF 20260121 0 75.89 76.48 75.68 76.48 21700 76.48 up up correct
XT.US iShares Exponential Technologies ETF 20260121 0 70.96 71.96 70.81 71.6 96600 71.6 up up correct
YLCO.US Global X YieldCo & Renewable Energy Income ETF 20260121 0 34.2 34.64 34.2 34.5958 7367 34.5958 up up correct
YLDE.US ClearBridge Dividend Strategy ESG ETF 20260121 0 54.67 55.11 54.62 54.9012 9114 54.3599 up up correct

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