CollectAI

close-nasdaq_etfs

2026/01/22

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20260122 0 94.41 94.41 93.3 93.7 1600 93.7 down down correct
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20260122 0 99.72 99.94 99.24 99.55 574400 99.55 down down correct
ACWI.US iShares Trust 20260122 0 144.95 145.17 144.38 144.81 2681400 144.81 down down correct
ACWX.US iShares MSCI ACWI ex U.S. ETF 20260122 0 70.15 70.3 69.97 70.15 4582800 70.15
AGNG.US Global X Aging Population ETF 20260122 0 36.93 37.32 36.93 37.16 36300 37.16 up up correct
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20260122 0 22.57 22.66 22.5601 22.62 15712 22.4849 up up correct
AIA.US iShares Trust 20260122 0 107.21 107.55 106.68 107.01 194200 107.01 down down correct
AIQ.US Global X Artificial Intelligence & Technology ETF 20260122 0 52.53 52.575 52.09 52.45 2682400 52.45 down down correct
AIRR.US First Trust Exchange 20260122 0 115.64 115.8 113.5 114.45 1147500 114.45 down down correct
ALTY.US Global X Funds 20260122 0 12.27 12.31 12.26 12.2796 8179 12.1253 up up correct
ANGL.US VanEck Vectors ETF Trust 20260122 0 29.62 29.6499 29.585 29.62 577751 29.321
AQWA.US Global X Funds 20260122 0 19.82 19.955 19.8 19.945 4200 19.945 up up correct
BBH.US VanEck Vectors Biotech ETF 20260122 0 197.98 200.4 197.98 198.8 7500 198.8 up up correct
BGRN.US iShares Trust 20260122 0 47.94 48.01 47.935 47.99 18954 47.654 up up correct
BIB.US ProShares Ultra Nasdaq Biotechnology 20260122 0 86.7 89.06 85.29 88.17 16700 88.17 up up correct
BIS.US ProShares UltraShort Nasdaq Biotechnology 20260122 0 8.5 8.52 8.37 8.48 44000 8.48 down down correct
BJK.US VanEck Vectors Gaming ETF 20260122 0 38.69 39.27 38.69 39.08 4700 39.08 up up correct
BKCH.US Global X Blockchain ETF 20260122 0 78.78 79.79 75.985 76.42 84900 76.42 down down correct
BLCN.US Siren ETF Trust 20260122 0 25.35 25.35 24.52 24.535 5400 24.535 down down correct
BND.US Vanguard Bond Index Funds 20260122 0 74.09 74.21 74.0517 74.17 13512420 73.7007 up up correct
BNDW.US Vanguard Total World Bond ETF 20260122 0 68.85 68.915 68.81 68.9047 106836 68.5363 up up correct
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20260122 0 48.43 48.49 48.4201 48.47 6067309 48.2599 up up correct
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20260122 0 37.9 38 37.635 37.88 511800 37.88 down down correct
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20260122 0 19.54 19.55 19.54 19.55 1375856 19.4833 up up correct
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20260122 0 19.69 19.7 19.69 19.7 1109064 19.6325 up up correct
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20260122 0 20.54 20.55 20.5322 20.55 2273489 20.4778 up up correct
BSCT.US Invesco BulletShares 2029 Corporate Bond ETF 20260122 0 18.79 18.83 18.775 18.79 971100 18.7232
BSCU.US Invesco BulletShares 2030 Corporate Bond ETF 20260122 0 16.86 16.87 16.844 16.86 1160700 16.7987
BSCV.US Invesco BulletShares 2031 Corporate Bond ETF 20260122 0 16.65 16.65 16.611 16.64 1668300 16.5786 down up incorrect
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20260122 0 23.31 23.31 23.27 23.28 360238 23.1808 down down correct
BSJR.US Invesco BulletShares 2027 High Yield Corporate Bond ETF 20260122 0 22.6 22.61 22.57 22.59 130300 22.4921 down down correct
BSJS.US Invesco BulletShares 2028 High Yield Corporate Bond ETF 20260122 0 22.03 22.03 21.98 22.01 152800 21.9044 down down correct
BSJT.US Invesco BulletShares 2029 High Yield Corporate Bond ETF 20260122 0 21.58 21.58 21.52 21.54 182300 21.4277 down down correct
BSMQ.US Invesco Exchange 20260122 0 23.68 23.69 23.65 23.65 83000 23.595 down down correct
BSMR.US Invesco Exchange 20260122 0 23.72 23.72 23.69 23.705 55000 23.6531 down down correct
BSMS.US Invesco Exchange 20260122 0 23.55 23.57 23.53 23.545 44400 23.4926 down down correct
BSMT.US Invesco Exchange 20260122 0 23.2 23.27 23.197 23.226 46200 23.1764 up up correct
BSMU.US Invesco BulletShares 2030 Municipal Bond ETF 20260122 0 22.11 22.112 22.09 22.1 30600 22.0516 down down correct
BSMV.US Invesco BulletShares 2031 Municipal Bond ETF 20260122 0 21.22 21.22 21.18 21.215 31900 21.1665 down down correct
BUG.US Global X Funds 20260122 0 29.4 29.685 29.39 29.65 334200 29.65 up up correct
CARZ.US First Trust NASDAQ Global Auto Index Fund 20260122 0 86.37 86.84 86.34 86.69 1600 86.69 up up correct
CATH.US Global X S&P 500 Catholic Values ETF 20260122 0 82.96 83.06 82.56 82.77 28700 82.77 down down correct
CDC.US Victory Portfolios II 20260122 0 68.94 69.24 68.87 68.9056 17154 68.5406 down down correct
CDL.US Victory Portfolios II 20260122 0 71.91 72.23 71.876 71.8973 5140 71.517 down up incorrect
CEFA.US Global X S&P Catholic Values Developed ex 20260122 0 38.31 38.31 38.1701 38.1933 2738 38.1933 down up incorrect
CFA.US VictoryShares US 500 Volatility Wtd ETF 20260122 0 94.43 94.57 94.147 94.205 5813 94.0054 down up incorrect
CFO.US Victory Portfolios II 20260122 0 76.39 76.64 76.3 76.3461 14355 76.1841 down down correct
CIBR.US First Trust Exchange 20260122 0 70.74 70.935 70.38 70.65 1294700 70.65 down down correct
CIL.US Victory Portfolios II 20260122 0 55.85 55.865 55.785 55.785 4400 55.785 down up incorrect
CLOU.US Global X Funds 20260122 0 21.06 21.385 21.03 21.38 174400 21.38 up down incorrect
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20260122 0 26.29 26.29 26.16 26.23 100097 26.23 down down correct
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20260122 0 62.39 62.566 62.17 62.2176 12674 61.8356 down down correct
CTEC.US Global X Funds 20260122 0 60.71 62.5 60.71 62.2551 4899 62.2551 up up correct
CXSE.US WisdomTree Trust 20260122 0 41.94 42.2 41.89 42.01 501100 42.01 up up correct
DALI.US First Trust Dorsey Wright DALI 1 ETF 20260122 0 30.97 30.97 30.717 30.717 1700 30.717 down down correct
DAPP.US VanEck Vectors ETF Trust 20260122 0 19.97 20 19.21 19.28 1074100 19.28 down down correct
DAX.US Global X DAX Germany ETF 20260122 0 46.29 46.44 46.16 46.35 48200 46.35 up up correct
DDI.US DoubleDown Interactive Co. Ltd. American Depository Shares 20260122 0 8.83 9.095 8.82 8.88 97989 8.88 up up correct
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20260122 0 43.26 43.27 42.84 42.909 4300 42.909 down down correct
DEMZ.US Democratic Large Cap Core ETF 20260122 0 44.2 44.2 43.75 43.839 1300 43.839 down down correct
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20260122 0 33.08 33.28 33.08 33.223 19400 33.223 up up correct
DGRS.US WisdomTree Trust 20260122 0 54.18 54.51 54.0446 54.14 64471 54.1028 down down correct
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20260122 0 90.85 91.15 90.645 90.77 1124518 90.6913 down down correct
DMXF.US iShares ESG Advanced MSCI EAFE Index ETF 20260122 0 78.12 78.258 78.03 78.129 16800 78.129 up up correct
DRIV.US Global X Funds 20260122 0 33.5 33.65 33.375 33.496 43600 33.496 down up incorrect
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20260122 0 36.74 36.81 36.54 36.54 12400 36.54 down up incorrect
DVOL.US First Trust Exchange 20260122 0 35.91 35.99 35.82 35.82 3000 35.82 down up incorrect
DVY.US iShares Trust 20260122 0 149.09 149.77 148.46 148.72 633900 148.72 down up incorrect
DWAS.US Invesco DWA SmallCap Momentum ETF 20260122 0 104 104.88 103.99 104.24 815200 104.24 up up correct
DWAW.US AdvisorShares Trust 20260122 0 45.15 45.15 45.01 45.06 3600 45.06 down down correct
DWSH.US AdvisorShares Dorsey Wright Short ETF 20260122 0 6.03 6.03 5.93 5.985 38900 5.985 down up incorrect
DWUS.US AdvisorShares Trust 20260122 0 55.12 55.14 55.086 55.086 1300 55.086 down up incorrect
DXJS.US WisdomTree Trust 20260122 0 51.25 51.59 51.21 51.3546 53193 51.3546 up down incorrect
EBIZ.US Global X Funds 20260122 0 32.97 33.33 32.97 33.158 8500 33.158 up down incorrect
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20260122 0 26.09 26.295 26.065 26.255 64600 26.255 up up correct
EEMA.US iShares MSCI Emerging Markets Asia ETF 20260122 0 99.96 100.3 99.6 99.98 246000 99.98 up up correct
EFAS.US Global X MSCI SuperDividend EAFE ETF 20260122 0 19.72 19.77 19.64 19.68 21936 19.521 down down correct
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20260122 0 96.5 96.72 96.27 96.48 10693030 95.6698 down down correct
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20260122 0 67.03 67.38 67.01 67.295 5800 66.7708 up up correct
EMIF.US iShares Emerging Markets Infrastructure ETF 20260122 0 28.75 28.75 28.36 28.51 9900 28.51 down down correct
EMXC.US iShares MSCI Emerging Markets ex China ETF 20260122 0 78.72 79.03 78.415 78.76 1479000 78.76 up up correct
EMXF.US iShares Trust 20260122 0 48.9 49.219 48.9 49.074 8300 49.074 up up correct
ENZL.US iShares MSCI New Zealand ETF 20260122 0 46.66 46.77 46.55 46.76 6800 46.76 up up correct
EQRR.US ProShares Equities for Rising Rates ETF 20260122 0 66.28 66.42 66.28 66.42 100 66.42 up up correct
ESGD.US iShares ESG Aware MSCI EAFE ETF 20260122 0 98.42 98.717 98.22 98.51 329800 98.51 up up correct
ESGE.US iShares ESG Aware MSCI EM ETF 20260122 0 47.17 47.445 47.12 47.26 1100300 47.26 up up correct
ESGU.US iShares ESG Aware MSCI USA ETF 20260122 0 150.29 150.64 149.76 150.27 551200 150.27 down down correct
ESMV.US iShares ESG MSCI USA Min Vol Factor ETF 20260122 0 29.106 29.106 29.106 29.106 100 29.106
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20260122 0 103.31 103.83 103.2 103.54 16300 103.54 up up correct
EUFN.US iShares MSCI Europe Financials ETF 20260122 0 37.54 37.72 37.43 37.57 716200 37.57 up up correct
EWJV.US iShares Trust 20260122 0 41.85 41.94 41.7 41.84 310700 41.84 down down correct
EWZS.US iShares MSCI Brazil Small 20260122 0 14.31 14.6 14.3 14.43 242300 14.43 up up correct
FAAR.US First Trust Exchange 20260122 0 28.456 28.61 28.451 28.555 62900 28.555 up up correct
FAB.US First Trust Exchange 20260122 0 93.97 94.53 93.97 94.1578 944 94.1578 up up correct
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20260122 0 172.23 172.23 171.28 171.35 6300 171.35 down down correct
FALN.US iShares Fallen Angels USD Bond ETF 20260122 0 27.55 27.59 27.535 27.57 687543 27.2729 up up correct
FCA.US First Trust Exchange 20260122 0 31.18 31.6 31 31.41 34500 31.41 up up correct
FCAL.US First Trust Exchange 20260122 0 49.3 49.4 49.3 49.355 20370 49.2158 up up correct
FCEF.US First Trust CEF Income Opportunity ETF 20260122 0 23.345 23.45 23.345 23.4037 7965 23.1319 up up correct
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20260122 0 46.1 46.2199 45.895 46.0519 15510 46.007 down down correct
FDIV.US First Trust Strategic Income ETF 20260122 0 28.03 28.115 28.02 28.04 8900 28.04 up up correct
FDNI.US First Trust Dow Jones International Internet ETF 20260122 0 34.32 34.32 34.05 34.12 5500 34.12 down down correct
FDT.US First Trust Exchange 20260122 0 86.49 87 86.25 86.73 60400 86.73 up up correct
FDTS.US First Trust Developed Markets ex 20260122 0 63.08 63.09 63.08 63.09 300 63.09 up up correct
FEM.US First Trust Emerging Markets AlphaDEX Fund 20260122 0 29.38 30.91 29.32 29.47 84100 29.47 up up correct
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20260122 0 30.03 30.24 29.97 30.2 86381 30.0526 up up correct
FEMS.US First Trust Exchange 20260122 0 45.52 46.2 45.34 45.96 45600 45.96 up up correct
FEP.US First Trust Europe AlphaDEX Fund 20260122 0 56.08 56.27 55.88 56.21 24000 56.21 up up correct
FEUZ.US First Trust Exchange 20260122 0 64.15 64.15 63.642 63.836 3600 63.836 down down correct
FEX.US First Trust Large Cap Core AlphaDEX Fund 20260122 0 124.02 124.36 123.57 123.76 12200 123.76 down down correct
FGM.US First Trust Germany AlphaDEX Fund 20260122 0 65.81 66.95 65.81 66.46 15700 66.46 up up correct
FICS.US First Trust International Developed Cap Strength ETF 20260122 0 40.2 40.29 40.159 40.226 37500 40.226 up down incorrect
FID.US First Trust S&P International Dividend Aristocrats ETF 20260122 0 21.08 21.15 21.06 21.12 27800 21.12 up down incorrect
FINX.US Global X FinTech ETF 20260122 0 28.81 29.1 28.81 29.03 191500 29.03 up down incorrect
FIXD.US First Trust Exchange 20260122 0 44.21 44.23 44.0483 44.2 606401 44.0372 down up incorrect
FJP.US First Trust Japan AlphaDEX Fund 20260122 0 70.82 70.99 70.22 70.62 10600 70.62 down up incorrect
FKU.US First Trust United Kingdom AlphaDEX Fund 20260122 0 53.27 53.27 53.08 53.22 1500 53.22 down down correct
FLN.US First Trust Latin America AlphaDEX Fund 20260122 0 25.37 25.74 25.34 25.58 8500 25.58 up up correct
FMB.US First Trust Managed Municipal ETF 20260122 0 51.27 51.27 51.18 51.25 231567 51.0969 down down correct
FMHI.US First Trust Exchange 20260122 0 47.9 47.9399 47.86 47.9 246696 47.7273
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20260122 0 59.53 59.56 59.17 59.24 8300 59.24 down down correct
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20260122 0 136.77 136.77 135.71 135.81 95500 135.81 down down correct
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20260122 0 99.26 99.44 98.86 98.93 13200 98.93 down down correct
FPA.US First Trust Asia Pacific Ex 20260122 0 42.76 42.85 42.69 42.69 2000 42.69 down down correct
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20260122 0 32.35 32.35 32.33 32.33 600 32.33 down down correct
FPXI.US First Trust International Equity Opportunities ETF 20260122 0 63.73 64.35 63.73 64.27 5200 64.27 up up correct
FSZ.US First Trust Switzerland AlphaDEX Fund 20260122 0 81.98 81.98 81.98 81.98 100 81.98
FTA.US First Trust Large Cap Value AlphaDEX Fund 20260122 0 89.65 89.94 89.45 89.55 31900 89.55 down down correct
FTAG.US First Trust Exchange 20260122 0 28.12 28.28 28.12 28.12 16000 28.12
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20260122 0 166.42 166.42 164.42 165.37 30300 165.37 down down correct
FTCS.US First Trust Capital Strength ETF 20260122 0 96.05 96.48 96.01 96.11 549900 96.11 up up correct
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20260122 0 24.66 24.7 24.575 24.62 645600 24.62 down down correct
FTHI.US First Trust BuyWrite Income ETF 20260122 0 23.66 23.755 23.65 23.73 642553 23.554 up up correct
FTRI.US First Trust Exchange 20260122 0 17.46 17.59 17.4 17.48 43800 17.48 up down incorrect
FTSL.US First Trust Senior Loan Fund 20260122 0 45.8 45.84 45.8 45.84 255764 45.5974 up down incorrect
FTSM.US First Trust Enhanced Short Maturity ETF 20260122 0 60.05 60.05 60.04 60.05 550620 59.655
FTXG.US First Trust Nasdaq Food & Beverage ETF 20260122 0 21.86 21.96 21.82 21.849 17500 21.849 down down correct
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20260122 0 33.9 34.21 33.9 33.958 6800 33.958 up up correct
FTXL.US First Trust Nasdaq Semiconductor ETF 20260122 0 156.88 156.88 153.24 154.3 128700 154.3 down down correct
FTXN.US First Trust Nasdaq Oil & Gas ETF 20260122 0 29.89 30.02 29.75 30.008 12700 30.008 up up correct
FTXO.US First Trust Nasdaq Bank ETF 20260122 0 38.81 39.37 38.673 38.729 62200 38.729 down down correct
FTXR.US First Trust Nasdaq Transportation ETF 20260122 0 40.85 40.86 40.561 40.561 62300 40.561 down down correct
FV.US First Trust Dorsey Wright Focus 5 ETF 20260122 0 68.08 68.08 67.281 67.57 130600 67.57 down up incorrect
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20260122 0 39.05 39.055 38.76 38.915 1800 38.915 down up incorrect
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20260122 0 103.3 104.36 103.2 103.77 86800 103.77 up down incorrect
FYT.US First Trust Small Cap Value AlphaDEX Fund 20260122 0 61.94 62.12 61.57 61.59 4500 61.59 down up incorrect
FYX.US First Trust Exchange 20260122 0 123.01 124.02 122.75 122.91 62900 122.91 down down correct
GLDI.US Credit Suisse X 20260122 0 178 179.6 178 179.3 10300 175.0105 up up correct
GNMA.US iShares GNMA Bond ETF 20260122 0 44.89 44.89 44.4985 44.625 47019 44.3191 down down correct
GNOM.US Global X Genomics & Biotechnology ETF 20260122 0 50 51.42 50 50.5879 14218 50.5879 up up correct
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20260122 0 160.27 160.42 158.5 159.3 489700 159.3 down down correct
GXTG.US Global X Funds 20260122 0 25.42 25.6254 25.42 25.6254 462 25.6254 up up correct
HERD.US Pacer Cash Cows Fund of Funds ETF 20260122 0 45.07 45.17 45.05 45.05 1400 45.05 down down correct
HERO.US Global X Funds 20260122 0 30.07 30.23 30.05 30.155 19700 30.155 up up correct
HLAL.US Wahed FTSE USA Shariah ETF 20260122 0 62.9 63.08 62.63 62.891 51000 62.891 down down correct
HNDL.US Strategy Shares 20260122 0 22.07 22.22 22.07 22.13 48900 21.8722 up up correct
HYDR.US Global X Hydrogen ETF 20260122 0 38.97 40 38.78 40 29700 40 up up correct
HYLS.US First Trust Tactical High Yield ETF 20260122 0 41.86 41.87 41.76 41.83 274934 41.5982 down down correct
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20260122 0 47.484 47.54 47.43 47.48 9200 47.0108 down down correct
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20260122 0 22.74 22.76 22.71 22.76 42719 22.5542 up up correct
IBB.US iShares Biotechnology ETF 20260122 0 175.39 178.74 174.5 177.64 1882100 177.64 up up correct
IBBQ.US Invesco Nasdaq Biotechnology ETF 20260122 0 29.65 30.13 29.646 29.98 35400 29.98 up up correct
IBTA.US iShares Trust 20260122 0 24.23 25.045 24 24.03 218275 24.03 down down correct
IBTG.US iShares Trust 20260122 0 22.91 22.92 22.91 22.92 532300 22.7736 up down incorrect
IBTH.US iShares Trust 20260122 0 22.47 22.48 22.47 22.475 355600 22.3403 up down incorrect
IBTI.US iShares Trust 20260122 0 22.34 22.35 22.33 22.345 263600 22.2128 up down incorrect
IBTJ.US iShares Trust 20260122 0 21.89 21.9 21.89 21.895 405800 21.763 up down incorrect
IBTK.US iShares iBonds Dec 2030 Term Treasury ETF 20260122 0 19.79 19.795 19.77 19.785 164715 19.6677 down down correct
IBTL.US iShares iBonds Dec 2031 Term Treasury ETF 20260122 0 20.45 20.46 20.43 20.445 166500 20.3215 down down correct
ICLN.US iShares Global Clean Energy ETF 20260122 0 18.01 18.22 17.93 18.11 5359000 18.11 up up correct
IEF.US iShares 7 20260122 0 95.695 95.86 95.645 95.79 10209500 95.203 up down incorrect
IEI.US iShares 3 20260122 0 118.96 119.01 118.8901 118.99 1289278 118.2986 up down incorrect
IEUS.US iShares MSCI Europe Small 20260122 0 71.09 71.3 70.99 71.28 8300 71.28 up down incorrect
IFGL.US iShares International Developed Real Estate ETF 20260122 0 23.68 23.75 23.63 23.71 23900 23.71 up down incorrect
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20260122 0 26.215 26.36 26.15 26.293 17400 26.293 up down incorrect
IGF.US iShares Trust 20260122 0 62.94 63.11 62.58 62.86 946300 62.86 down down correct
IGIB.US iShares 5 20260122 0 53.92 53.97 53.87 53.94 3361847 53.52 up up correct
IGOV.US iShares International Treasury Bond ETF 20260122 0 41.72 41.92 41.69 41.86 180000 41.86 up up correct
IGSB.US iShares 1 20260122 0 52.93 52.95 52.92 52.95 4950053 52.5572 up up correct
IHYF.US Invesco High Yield Bond Factor ETF 20260122 0 22.68 22.72 22.675 22.685 11005 22.5655 up up correct
IJT.US iShares S&P Small 20260122 0 153.49 154.05 152.51 152.52 87300 152.52 down down correct
IMCV.US iShares Morningstar Mid 20260122 0 85.91 86.12 85.62 85.66 20500 85.66 down down correct
INDY.US iShares India 50 ETF 20260122 0 47.04 47.25 47.04 47.18 114800 47.18 up up correct
INFR.US Legg Mason Global Infrastructure ETF 20260122 0 27.81 27.81 27.74 27.74 119 27.74 down down correct
IPKW.US Invesco International BuyBack Achievers ETF 20260122 0 57.02 57.24 56.94 57.108 135500 57.108 up up correct
ISHG.US iShares 1 20260122 0 74.71 75.59 74.71 75.5714 143115 75.5714 up up correct
ISTB.US iShares Core 1 20260122 0 48.74 48.76 48.72 48.76 567070 48.4239 up up correct
IUS.US Invesco RAFI Strategic US ETF 20260122 0 59.27 59.41 59.09 59.24 30600 59.24 down down correct
IUSB.US iShares Core Total USD Bond Market ETF 20260122 0 46.59 46.659 46.56 46.62 3366016 46.3003 up up correct
IUSG.US iShares Core S&P U.S. Growth ETF 20260122 0 168.43 168.7 167.49 168.17 475000 168.17 down down correct
IUSV.US iShares Core S&P U.S. Value ETF 20260122 0 105.24 105.68 105.13 105.25 652700 105.25 up up correct
IXUS.US iShares Core MSCI Total International Stock ETF 20260122 0 88.66 88.9 88.44 88.65 1013400 88.65 down down correct
JKI.US iShares Morningstar Mid 20260122 0 85.91 86.12 85.62 85.66 20534 85.66 down down correct
JOET.US Virtus ETF Trust II 20260122 0 43.25 43.27 42.996 43.056 25800 43.056 down down correct
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20260122 0 79.401 79.4246 78.905 78.9287 17458 78.9287 down down correct
KBWB.US Invesco Exchange 20260122 0 86.61 87.735 86.14 86.29 2249849 86.29 down down correct
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20260122 0 14.46 14.56 14.4 14.41 198110 14.2534 down down correct
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20260122 0 121.17 121.57 120.37 121.54 15200 121.54 up up correct
KBWR.US Invesco KBW Regional Banking ETF 20260122 0 67.98 67.98 67.08 67.08 4000 67.08 down down correct
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20260122 0 16.35 16.48 16.204 16.23 136361 16.106 down down correct
KRMA.US Global X Conscious Companies ETF 20260122 0 43.79 43.89 43.781 43.781 1500 43.781 down down correct
KROP.US Global X Funds 20260122 0 33.0535 33.0535 33.0535 33.0535 450 33.0535
LDEM.US iShares ESG MSCI EM Leaders ETF 20260122 0 62.08 62.3 62.08 62.12 1300 62.12 up up correct
LDSF.US First Trust Exchange 20260122 0 19.127 19.17 19.127 19.152 79800 19.0777 up up correct
LEGR.US First Trust Exchange 20260122 0 61.81 62.16 61.8 62.017 1900 62.017 up up correct
LMBS.US First Trust Low Duration Opportunities ETF 20260122 0 50.03 50.0799 49.95 50.04 726645 49.8712 up up correct
LRGE.US ClearBridge Large Cap Growth ESG ETF 20260122 0 81.4 81.71 81.02 81.482 14100 81.482 up up correct
LVHD.US Legg Mason Low Volatility High Dividend ETF 20260122 0 41.48 41.575 41.33 41.3376 70559 41.2562 down down correct
MBB.US iShares Trust 20260122 0 95.28 95.495 95.2642 95.36 2429503 94.705 up up correct
MCHI.US iShares MSCI China ETF 20260122 0 62.82 63.15 62.72 62.78 2527200 62.78 down down correct
MDIV.US First Trust Multi 20260122 0 16.18 16.18 16.08 16.1286 97788 16.054 down down correct
MILN.US Global X Millennials Consumer ETF 20260122 0 47.32 47.81 47.12 47.319 22100 47.319 down down correct
NFTY.US First Trust Exchange 20260122 0 56.42 56.5 56.13 56.21 25200 56.21 down down correct
NXTG.US First Trust Exchange 20260122 0 112.8 113.14 112.8 112.86 2400 112.86 up up correct
ONEQ.US Fidelity Nasdaq Composite Index ETF 20260122 0 92.2 92.46 91.75 92.15 267594 92.15 down down correct
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20260122 0 14.09 14.1 14.03 14.09 4602700 14.09
PDP.US Invesco DWA Momentum ETF 20260122 0 126.09 126.09 124.11 124.55 14600 124.55 down down correct
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20260122 0 21.49 21.67 21.49 21.56 171113 21.4812 up up correct
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20260122 0 108.95 108.96 107.81 107.81 1300 107.81 down down correct
PFF.US iShares Preferred and Income Securities ETF 20260122 0 31.91 32.02 31.86 31.94 3045186 31.7299 up up correct
PFI.US Invesco DWA Financial Momentum ETF 20260122 0 59.53 60.12 59.53 59.66 3900 59.66 up up correct
PFM.US Invesco Dividend Achievers ETF 20260122 0 52.87 52.88 52.63 52.64 31200 52.64 down down correct
PGJ.US Invesco Golden Dragon China ETF 20260122 0 30.18 30.49 30.12 30.27 17900 30.27 up up correct
PHO.US Invesco Water Resources ETF 20260122 0 74.33 74.74 74.06 74.52 59300 74.52 up up correct
PID.US Invesco International Dividend Achievers ETF 20260122 0 22.54 22.76 22.54 22.67 75500 22.67 up up correct
PIE.US Invesco DWA Emerging Markets Momentum ETF 20260122 0 25.82 25.96 25.46 25.91 10800 25.91 up up correct
PIO.US Invesco Global Water ETF 20260122 0 47.05 47.27 46.92 47.14 9300 47.14 up down incorrect
PIZ.US Invesco DWA Developed Markets Momentum ETF 20260122 0 51.68 52 51.5 51.9 156200 51.9 up down incorrect
PKW.US Invesco BuyBack Achievers ETF 20260122 0 137.48 137.83 137.05 137.31 68900 137.31 down up incorrect
PNQI.US Invesco NASDAQ Internet ETF 20260122 0 51.9 52.05 51.8 51.93 71100 51.93 up up correct
PPH.US VanEck Vectors ETF Trust 20260122 0 106.08 106.93 106 106.42 571693 106.42 up up correct
PRFZ.US Invesco FTSE RAFI US 1500 Small 20260122 0 49.76 50.09 49.69 49.73 214600 49.73 down down correct
PRN.US Invesco DWA Industrials Momentum ETF 20260122 0 199.69 199.69 194.98 196.45 13300 196.45 down up incorrect
PSC.US Principal Exchange 20260122 0 62.05 62.175 61.7 61.81 90171 61.81 down up incorrect
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20260122 0 33.03 33.39 33.03 33.25 12000 33.25 up down incorrect
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20260122 0 115.55 115.55 115.55 115.55 400 115.55
PSCE.US Invesco S&P SmallCap Energy ETF 20260122 0 48.71 48.96 48.45 48.57 26300 48.57 down up incorrect
PSCF.US Invesco S&P SmallCap Financials ETF 20260122 0 60.91 60.91 60.49 60.55 1500 60.55 down down correct
PSCH.US Invesco S&P SmallCap Health Care ETF 20260122 0 46 46.58 46 46.03 7700 46.03 up up correct
PSCI.US Invesco S&P SmallCap Industrials ETF 20260122 0 168.01 168.58 167.01 167.52 8800 167.52 down down correct
PSCM.US Invesco S&P SmallCap Materials ETF 20260122 0 96.1499 96.16 95.1144 95.1144 2617 95.1144 down down correct
PSCT.US Invesco S&P SmallCap Information Technology ETF 20260122 0 63.55 63.74 62.78 62.9 43500 62.9 down up incorrect
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20260122 0 60.09 60.1 59.72 59.72 3000 59.72 down up incorrect
PSET.US Principal Exchange 20260122 0 76.05 76.45 76.05 76.1636 3094 76.1636 up down incorrect
PSL.US Invesco Exchange 20260122 0 109.33 109.33 108.93 108.95 5700 108.95 down down correct
PTF.US Invesco Exchange 20260122 0 85.95 85.95 83.77 84.38 14200 84.38 down down correct
PTH.US Invesco DWA Healthcare Momentum ETF 20260122 0 50.21 50.85 50.13 50.25 12100 50.25 up up correct
PUI.US Invesco DWA Utilities Momentum ETF 20260122 0 44.84 44.84 44.25 44.44 4000 44.44 down down correct
PXI.US Invesco DWA Energy Momentum ETF 20260122 0 49.46 49.66 49.45 49.57 1300 49.57 up up correct
PY.US Principal Exchange 20260122 0 52.51 52.77 52.4975 52.5372 21704 52.5372 up up correct
PYZ.US Invesco DWA Basic Materials Momentum ETF 20260122 0 130.21 132.09 130.21 130.83 7000 130.83 up up correct
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20260122 0 61.34 62.22 61.34 61.54 47800 61.54 up up correct
QAT.US iShares MSCI Qatar ETF 20260122 0 19.85 19.92 19.85 19.9 7000 19.9 up up correct
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20260122 0 50.95 51.4 50.63 51.06 146800 51.06 up up correct
QCLR.US Global X NASDAQ 100® Collar 95 20260122 0 28.68 28.68 28.525 28.59 2000 28.59 down down correct
QQEW.US First Trust NASDAQ 20260122 0 142.33 142.55 141.62 142.26 58400 142.26 down down correct
QQJG.US Invesco ESG NASDAQ Next Gen 100 ETF 20260122 0 27.7926 27.7926 27.7926 27.7926 0 24.4875
QQMG.US Invesco ESG NASDAQ 100 ETF 20260122 0 42.86 42.86 42.563 42.743 102000 42.743 down down correct
QQQ.US Invesco QQQ Trust Series 1 20260122 0 622.35 622.46 617.78 620.76 42254800 620.76 down down correct
QQQA.US ProShares Trust 20260122 0 54.62 54.62 53.88 53.965 6700 53.965 down down correct
QQQJ.US Invesco NASDAQ Next Gen 100 ETF 20260122 0 39.56 39.57 39.26 39.42 350000 39.42 down down correct
QQQM.US Invesco NASDAQ 100 ETF 20260122 0 256.26 256.26 254.36 255.59 5104606 255.59 down down correct
QQXT.US First Trust NASDAQ 20260122 0 100.85 101.34 100.84 100.99 45400 100.99 up down incorrect
QRMI.US Global X NASDAQ 100® Risk Managed Income ETF 20260122 0 15.96 15.96 15.915 15.915 9300 15.7561 down up incorrect
QTEC.US First Trust Exchange 20260122 0 241.24 241.5 238.45 239.88 336600 239.88 down up incorrect
QTR.US Global X NASDAQ 100 Tail Risk ETF 20260122 0 30.65 30.65 30.6 30.6 1000 30.6 down up incorrect
QYLD.US Global X NASDAQ 100 Covered Call ETF 20260122 0 17.74 17.75 17.67 17.72 7960959 17.543 down down correct
QYLG.US Global X Funds 20260122 0 27.43 27.47 27.27 27.44 24700 27.292 up up correct
RDVY.US First Trust Rising Dividend Achievers ETF 20260122 0 72.82 72.88 72.13 72.25 1740700 72.25 down down correct
REIT.US ALPS Active REIT ETF 20260122 0 26.96 26.97 26.628 26.628 6900 26.628 down down correct
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20260122 0 83.26 83.39 83.17 83.18 2400 83.18 down down correct
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20260122 0 84.33 84.65 84.085 84.085 3400 84.085 down up incorrect
RFEU.US First Trust RiverFront Dynamic Europe ETF 20260122 0 76.2376 76.2376 76.2376 76.2376 0 76.2376
RING.US iShares MSCI Global Gold Miners ETF 20260122 0 86.28 90.42 86.28 89.72 540200 89.72 up down incorrect
RNEM.US First Trust Exchange 20260122 0 56.933 57 56.86 56.892 1500 56.892 down down correct
RNMC.US First Trust Mid Cap US Equity Select ETF 20260122 0 37.66 37.66 37.13 37.3134 8635 37.3134 down down correct
RNRG.US Global X Renewable Energy Producers ETF 20260122 0 35.14 35.4816 35.14 35.4816 2975 35.4816 up up correct
RNSC.US First Trust Small Cap US Equity Select ETF 20260122 0 31.868 31.868 31.868 31.868 0 31.868
ROBT.US First Trust Exchange 20260122 0 54.29 54.78 54.055 54.36 82500 54.36 up up correct
RTH.US VanEck Vectors ETF Trust 20260122 0 264.15 264.93 263.22 263.74 3900 263.74 down down correct
SARK.US Tuttle Capital Short Innovation ETF 20260122 0 28.42 28.695 28.03 28.1211 489343 28.1211 down down correct
SCZ.US iShares MSCI EAFE Small 20260122 0 81.49 81.79 81.38 81.59 1579700 81.59 up up correct
SDG.US iShares MSCI Global Impact ETF 20260122 0 84.69 85.09 84.57 84.57 5800 84.57 down down correct
SDVY.US First Trust Exchange 20260122 0 41.19 41.33 40.87 40.94 1857500 40.94 down down correct
SHV.US iShares Short Treasury Bond ETF 20260122 0 110.34 110.35 110.34 110.34 4150019 109.695
SHY.US iShares Trust 20260122 0 82.81 82.8199 82.79 82.81 4878395 82.3393
SKOR.US FlexShares Credit 20260122 0 49.13 49.17 49.11 49.135 79862 48.767 up up correct
SKYU.US ProShares Ultra Cloud Computing 20260122 0 32.87 32.953 32.786 32.953 3100 32.953 up up correct
SKYY.US First Trust Exchange 20260122 0 122.04 123.59 122.04 123.59 102800 123.59 up up correct
SLQD.US iShares Trust 20260122 0 50.77 50.77 50.7401 50.77 147418 50.4132
SLVO.US Credit Suisse X 20260122 0 101.32 102.34 101.32 102.15 59400 93.9998 up up correct
SMH.US VanEck Vectors Semiconductor ETF 20260122 0 408.18 408.73 401.57 402.82 5462600 402.82 down down correct
SNSR.US Global X Internet of Things ETF 20260122 0 38.52 38.73 38.45 38.61 74200 38.61 up up correct
SOCL.US Global X Funds 20260122 0 56.5 56.65 56.31 56.4 10000 56.4 down down correct
SOXQ.US Invesco PHLX Semiconductor ETF 20260122 0 64.49 64.51 63.22 63.4 420300 63.4 down down correct
SOXX.US iShares Semiconductor ETF 20260122 0 354.36 354.6 347.37 348.67 4662000 348.67 down down correct
SPC.US CrossingBridge Pre 20260122 0 18.51 19.0179 18.51 19.0179 19725 19.0179 up up correct
SPRX.US Spear Alpha ETF 20260122 0 42.14 42.14 40.78 41.61 114000 41.61 down down correct
SQLV.US Legg Mason ETF Investment Trust 20260122 0 46.26 46.26 45.975 45.995 700 45.995 down down correct
SQQQ.US ProShares Trust 20260122 0 65.96 67.46 65.93 66.47 42429200 66.47 up up correct
SRET.US Global X SuperDividend REIT ETF 20260122 0 22.79 22.9499 22.7301 22.76 56021 22.4564 down down correct
SUSB.US iShares ESG 1 20260122 0 25.25 25.25 25.235 25.24 67995 25.054 down down correct
SUSC.US iShares ESG USD Corporate Bond ETF 20260122 0 23.44 23.48 23.41 23.46 156518 23.29 up up correct
SUSL.US iShares ESG MSCI USA Leaders ETF 20260122 0 123.34 123.63 122.98 123.41 84900 123.41 up up correct
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20260122 0 98.8 98.84 97.9 98.05 134200 98.05 down down correct
TLT.US iShares 20+ Year Treasury Bond ETF 20260122 0 87.27 87.76 87.14 87.69 42419300 87.0663 up up correct
TQQQ.US ProShares UltraPro QQQ 20260122 0 54.32 54.33 53.15 53.9 90992300 53.9 down down correct
TUR.US iShares Inc. 20260122 0 38.82 39.15 38.77 39.08 275700 39.08 up up correct
UAE.US iShares MSCI UAE ETF 20260122 0 20.54 20.67 20.5 20.62 267900 20.62 up up correct
UCRD.US VictoryShares ESG Corporate Bond ETF 20260122 0 21.745 21.745 21.745 21.745 100 21.5997
UCYB.US ProShares Ultra Nasdaq Cybersecurity 20260122 0 51.151 51.32 50.897 51.078 3300 51.078 down down correct
UFO.US Procure ETF Trust II 20260122 0 46.25 47.1 45.46 46.85 829300 46.85 up up correct
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20260122 0 51.91 51.9998 51.87 51.97 1781686 51.5753 up up correct
USMC.US Principal U.S. Mega 20260122 0 67.55 67.61 67.19 67.47 129402 67.47 down down correct
USOI.US Credit Suisse X 20260122 0 48.5 48.5 47.8 47.88 730700 47.0421 down down correct
USXF.US iShares ESG Advanced MSCI USA ETF 20260122 0 59.2 59.245 58.803 58.889 34000 58.889 down down correct
VCIT.US Vanguard Intermediate 20260122 0 83.79 83.89 83.73 83.83 16716869 83.2018 up up correct
VCLT.US Vanguard Long 20260122 0 76.49 76.816 76.37 76.68 8211458 76.018 up up correct
VCSH.US Vanguard Scottsdale Funds 20260122 0 79.81 79.83 79.78 79.81 8737667 79.2457
VGIT.US Vanguard Intermediate 20260122 0 59.69 59.755 59.6714 59.74 2700059 59.378 up up correct
VGLT.US Vanguard Scottsdale Funds 20260122 0 55.77 56.025 55.7 56 2557309 55.6036 up up correct
VGSH.US Vanguard Short 20260122 0 58.71 58.72 58.7 58.72 2730036 58.3668 up up correct
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20260122 0 92.51 92.951 92.45 92.66 365400 92.66 up up correct
VMBS.US Vanguard Mortgage 20260122 0 47.1 47.19 47.075 47.16 2196702 46.8378 up up correct
VNQI.US Vanguard Global ex 20260122 0 47.25 47.43 47.25 47.3 187300 47.3 up up correct
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20260122 0 313.32 313.82 312.09 312.86 90500 312.86 down down correct
VONG.US Vanguard Scottsdale Funds 20260122 0 120.19 120.26 119.46 119.94 2513800 119.94 down down correct
VONV.US Vanguard Scottsdale Funds 20260122 0 96.47 96.86 96.25 96.41 608700 96.41 down down correct
VPN.US Global X Funds 20260122 0 23.85 23.91 23.61 23.74 672466 23.74 down down correct
VRIG.US Invesco Actively Managed Exchange 20260122 0 25.08 25.09 25.07 25.09 323109 24.9935 up up correct
VSDA.US VictoryShares Dividend Accelerator ETF 20260122 0 55.65 55.715 55.4675 55.53 8377 55.3362 down down correct
VSMV.US VictoryShares US Multi 20260122 0 57.04 57.04 56.82 56.8467 3745 56.7158 down down correct
VTC.US Vanguard Scottsdale Funds 20260122 0 77.89 78.0299 77.8001 77.985 52061 77.3732 up up correct
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20260122 0 306.29 306.39 304.92 305.49 28700 305.49 down down correct
VTIP.US Vanguard Malvern Funds 20260122 0 49.49 49.5 49.46 49.46 5227759 49.46 down down correct
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20260122 0 259.02 259.59 257.95 258.29 24200 258.29 down down correct
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20260122 0 109.04 109.76 108.87 109 5112300 109 down down correct
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20260122 0 175.66 177.03 175.32 175.49 78300 175.49 down down correct
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20260122 0 67.51 67.5799 67.41 67.57 1795977 66.9165 up up correct
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20260122 0 79 79.27 78.87 79.08 8860900 79.08 up up correct
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20260122 0 93.07 93.418 92.929 93.25 1171800 93.25 up down incorrect
WCBR.US WisdomTree Trust 20260122 0 26.83 27.145 26.83 27.13 39400 27.13 up down incorrect
WOOD.US iShares Global Timber & Forestry ETF 20260122 0 76.99 77.31 76.77 76.77 12900 76.77 down down correct
XT.US iShares Exponential Technologies ETF 20260122 0 72.32 72.47 72.059 72.33 79200 72.33 up up correct
YLCO.US Global X YieldCo & Renewable Energy Income ETF 20260122 0 35.14 35.4816 35.14 35.4816 2975 35.4816 up up correct
YLDE.US ClearBridge Dividend Strategy ESG ETF 20260122 0 55.32 55.39 55.165 55.1881 4272 54.644 down down correct

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