CollectAI

close-nasdaq_etfs

2026/01/23

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20260123 0 94.2 94.47 93.94 94.47 1700 94.47 up up correct
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20260123 0 99.28 100.24 99.1 100.14 421700 100.14 up up correct
ACWI.US iShares Trust 20260123 0 144.63 145.25 144.38 145.16 3350300 145.16 up up correct
ACWX.US iShares MSCI ACWI ex U.S. ETF 20260123 0 70 70.62 69.89 70.57 2720800 70.57 up up correct
AGNG.US Global X Aging Population ETF 20260123 0 37.16 37.16 36.9 37.09 30300 37.09 down down correct
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20260123 0 22.59 22.6288 22.55 22.585 11322 22.4501 down down correct
AIA.US iShares Trust 20260123 0 107.2 108.5 106.88 108.27 198700 108.27 up up correct
AIQ.US Global X Artificial Intelligence & Technology ETF 20260123 0 52.25 52.685 52.1 52.51 973600 52.51 up up correct
AIRR.US First Trust Exchange 20260123 0 114.41 114.41 111.77 112.09 811100 112.09 down down correct
ALTY.US Global X Funds 20260123 0 12.34 12.34 12.26 12.2798 6643 12.1255 down down correct
ANGL.US VanEck Vectors ETF Trust 20260123 0 29.62 29.62 29.55 29.59 459822 29.2913 down down correct
AQWA.US Global X Funds 20260123 0 19.95 19.95 19.785 19.85 4800 19.85 down down correct
BBH.US VanEck Vectors Biotech ETF 20260123 0 198.73 198.78 197.15 197.91 5700 197.91 down down correct
BGRN.US iShares Trust 20260123 0 48 48.05 47.985 48.05 20340 47.7135 up up correct
BIB.US ProShares Ultra Nasdaq Biotechnology 20260123 0 87.43 88.01 85.19 85.73 9900 85.73 down up incorrect
BIS.US ProShares UltraShort Nasdaq Biotechnology 20260123 0 8.47 8.74 8.47 8.72 22300 8.72 up down incorrect
BJK.US VanEck Vectors Gaming ETF 20260123 0 38.63 38.81 38.63 38.81 600 38.81 up down incorrect
BKCH.US Global X Blockchain ETF 20260123 0 75.68 81.18 73.83 78.82 234100 78.82 up up correct
BLCN.US Siren ETF Trust 20260123 0 24.75 24.75 24.04 24.7 9100 24.7 down down correct
BND.US Vanguard Bond Index Funds 20260123 0 74.2 74.26 74.12 74.25 8079852 73.7802 up up correct
BNDW.US Vanguard Total World Bond ETF 20260123 0 68.9 68.95 68.85 68.94 141604 68.5714 up up correct
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20260123 0 48.47 48.49 48.44 48.45 4222381 48.24 down down correct
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20260123 0 37.9 37.931 37.655 37.77 644900 37.77 down down correct
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20260123 0 19.56 19.56 19.55 19.55 596802 19.4833 down down correct
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20260123 0 19.69 19.71 19.69 19.7 678657 19.6325 up up correct
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20260123 0 20.55 20.55 20.53 20.54 686623 20.4678 down down correct
BSCT.US Invesco BulletShares 2029 Corporate Bond ETF 20260123 0 18.79 18.81 18.78 18.8 988200 18.7331 up up correct
BSCU.US Invesco BulletShares 2030 Corporate Bond ETF 20260123 0 16.86 16.875 16.84 16.87 948500 16.8087 up up correct
BSCV.US Invesco BulletShares 2031 Corporate Bond ETF 20260123 0 16.63 16.65 16.61 16.64 848800 16.5786 up up correct
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20260123 0 23.31 23.31 23.28 23.29 147293 23.1908 down down correct
BSJR.US Invesco BulletShares 2027 High Yield Corporate Bond ETF 20260123 0 22.6 22.6 22.57 22.575 176400 22.4772 down down correct
BSJS.US Invesco BulletShares 2028 High Yield Corporate Bond ETF 20260123 0 22.01 22.01 21.97 21.98 105100 21.8746 down down correct
BSJT.US Invesco BulletShares 2029 High Yield Corporate Bond ETF 20260123 0 21.6 21.6 21.5 21.52 251300 21.4078 down down correct
BSMQ.US Invesco Exchange 20260123 0 23.68 23.69 23.67 23.69 59400 23.6349 up down incorrect
BSMR.US Invesco Exchange 20260123 0 23.72 23.73 23.68 23.72 57700 23.6681
BSMS.US Invesco Exchange 20260123 0 23.54 23.56 23.54 23.55 34600 23.4976 up down incorrect
BSMT.US Invesco Exchange 20260123 0 23.21 23.27 23.21 23.25 46400 23.2003 up down incorrect
BSMU.US Invesco BulletShares 2030 Municipal Bond ETF 20260123 0 22.12 22.13 22.115 22.12 24100 22.0716
BSMV.US Invesco BulletShares 2031 Municipal Bond ETF 20260123 0 21.23 21.24 21.22 21.24 43600 21.1915 up up correct
BUG.US Global X Funds 20260123 0 29.82 30.06 29.67 29.71 447600 29.71 down down correct
CARZ.US First Trust NASDAQ Global Auto Index Fund 20260123 0 85.85 86.18 85.51 86.18 50800 86.18 up up correct
CATH.US Global X S&P 500 Catholic Values ETF 20260123 0 82.72 82.97 82.59 82.855 17900 82.855 up down incorrect
CDC.US Victory Portfolios II 20260123 0 68.94 69.0031 68.6051 68.7874 23542 68.423 down up incorrect
CDL.US Victory Portfolios II 20260123 0 71.93 71.93 71.57 71.7756 7639 71.396 down up incorrect
CEFA.US Global X S&P Catholic Values Developed ex 20260123 0 38.055 38.38 38.055 38.325 2126 38.325 up down incorrect
CFA.US VictoryShares US 500 Volatility Wtd ETF 20260123 0 94.01 94.06 93.485 93.7 24338 93.5014 down down correct
CFO.US Victory Portfolios II 20260123 0 76.2 76.2 75.775 75.9965 7521 75.8353 down down correct
CIBR.US First Trust Exchange 20260123 0 71.18 71.435 70.66 70.81 1085700 70.81 down down correct
CIL.US Victory Portfolios II 20260123 0 55.67 56.12 55.67 56.12 51600 56.12 up up correct
CLOU.US Global X Funds 20260123 0 21.43 21.55 21.39 21.42 100000 21.42 down down correct
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20260123 0 26.61 26.7254 26.6 26.7 70632 26.7 up up correct
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20260123 0 62.13 62.22 61.1601 61.2397 8436 60.8637 down down correct
CTEC.US Global X Funds 20260123 0 62.3 62.79 62.01 62.2391 6843 62.2391 down up incorrect
CXSE.US WisdomTree Trust 20260123 0 41.8 41.96 41.65 41.9 15400 41.9 up down incorrect
DALI.US First Trust Dorsey Wright DALI 1 ETF 20260123 0 30.37 30.385 30.31 30.385 9700 30.385 up down incorrect
DAPP.US VanEck Vectors ETF Trust 20260123 0 19.25 20.36 18.72 19.82 428400 19.82 up down incorrect
DAX.US Global X DAX Germany ETF 20260123 0 46.33 46.78 46.305 46.77 40100 46.77 up up correct
DDI.US DoubleDown Interactive Co. Ltd. American Depository Shares 20260123 0 8.89 8.95 8.83 8.905 14517 8.905 up up correct
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20260123 0 42.77 42.77 42.31 42.451 3500 42.451 down down correct
DEMZ.US Democratic Large Cap Core ETF 20260123 0 43.82 43.915 43.82 43.878 2200 43.878 up up correct
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20260123 0 33.17 33.55 33.14 33.453 14300 33.453 up up correct
DGRS.US WisdomTree Trust 20260123 0 54.02 54.02 53.095 53.15 12710 53.1135 down down correct
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20260123 0 90.77 91.015 90.64 90.9 882924 90.8212 up up correct
DMXF.US iShares ESG Advanced MSCI EAFE Index ETF 20260123 0 77.86 78.48 77.74 78.32 20700 78.32 up up correct
DRIV.US Global X Funds 20260123 0 33.3 33.342 33.09 33.184 25700 33.184 down down correct
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20260123 0 36.13 36.13 35.85 36.05 15800 36.05 down down correct
DVOL.US First Trust Exchange 20260123 0 35.53 35.56 35.38 35.56 5100 35.56 up up correct
DVY.US iShares Trust 20260123 0 148.53 148.57 147.14 147.89 486800 147.89 down down correct
DWAS.US Invesco DWA SmallCap Momentum ETF 20260123 0 103.94 103.94 101.71 101.94 312400 101.94 down down correct
DWAW.US AdvisorShares Trust 20260123 0 45.202 45.202 45.202 45.202 100 45.202
DWSH.US AdvisorShares Dorsey Wright Short ETF 20260123 0 6 6.07 5.991 6.045 31400 6.045 up up correct
DWUS.US AdvisorShares Trust 20260123 0 55.101 55.101 55.101 55.101 100 55.101
DXJS.US WisdomTree Trust 20260123 0 50.59 50.8499 50.3001 50.4213 54533 50.4213 down down correct
EBIZ.US Global X Funds 20260123 0 33.005 33.051 32.87 32.92 2200 32.92 down down correct
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20260123 0 26.08 26.36 26.08 26.335 13300 26.335 up up correct
EEMA.US iShares MSCI Emerging Markets Asia ETF 20260123 0 99.59 100.54 99.3 100.26 143500 100.26 up up correct
EFAS.US Global X MSCI SuperDividend EAFE ETF 20260123 0 19.65 19.8 19.58 19.771 24856 19.6112 up up correct
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20260123 0 96.56 96.735 96.38 96.72 14874060 95.9077 up up correct
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20260123 0 67.12 67.31 67.07 67.145 5374 66.622 up up correct
EMIF.US iShares Emerging Markets Infrastructure ETF 20260123 0 28.33 28.52 28.28 28.42 2500 28.42 up up correct
EMXC.US iShares MSCI Emerging Markets ex China ETF 20260123 0 78.66 79.59 78.515 79.46 1367400 79.46 up up correct
EMXF.US iShares Trust 20260123 0 49.17 49.45 49.12 49.349 12300 49.349 up up correct
ENZL.US iShares MSCI New Zealand ETF 20260123 0 46.49 46.74 46.43 46.62 3500 46.62 up up correct
EQRR.US ProShares Equities for Rising Rates ETF 20260123 0 66.48 66.48 66.359 66.359 400 66.359 down down correct
ESGD.US iShares ESG Aware MSCI EAFE ETF 20260123 0 98.16 99.06 98.11 98.99 255800 98.99 up up correct
ESGE.US iShares ESG Aware MSCI EM ETF 20260123 0 47.17 47.64 47.065 47.57 944600 47.57 up up correct
ESGU.US iShares ESG Aware MSCI USA ETF 20260123 0 150.09 150.615 149.88 150.24 396700 150.24 up up correct
ESMV.US iShares ESG MSCI USA Min Vol Factor ETF 20260123 0 29.12 29.144 29.11 29.144 1000 29.144 up up correct
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20260123 0 103.69 104.91 103.69 104.64 40100 104.64 up up correct
EUFN.US iShares MSCI Europe Financials ETF 20260123 0 37.26 37.53 37.13 37.5 803600 37.5 up up correct
EWJV.US iShares Trust 20260123 0 41.51 41.85 41.46 41.761 165700 41.761 up up correct
EWZS.US iShares MSCI Brazil Small 20260123 0 14.43 14.8 14.4 14.65 142600 14.65 up up correct
FAAR.US First Trust Exchange 20260123 0 28.852 28.95 28.82 28.89 17200 28.89 up up correct
FAB.US First Trust Exchange 20260123 0 93.569 93.569 93.23 93.3457 903 93.3457 down down correct
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20260123 0 171.57 171.57 169.46 169.59 9200 169.59 down up incorrect
FALN.US iShares Fallen Angels USD Bond ETF 20260123 0 27.56 27.58 27.52 27.54 887538 27.2432 down up incorrect
FCA.US First Trust Exchange 20260123 0 31.41 31.49 31.2 31.26 41600 31.26 down up incorrect
FCAL.US First Trust Exchange 20260123 0 49.41 49.45 49.326 49.44 24292 49.3006 up down incorrect
FCEF.US First Trust CEF Income Opportunity ETF 20260123 0 23.49 23.49 23.32 23.4181 54105 23.1461 down down correct
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20260123 0 46.07 46.07 45.74 46 35977 45.9552 down down correct
FDIV.US First Trust Strategic Income ETF 20260123 0 28.08 28.08 27.91 28.024 8300 28.024 down down correct
FDNI.US First Trust Dow Jones International Internet ETF 20260123 0 34.22 34.31 34.22 34.3 1800 34.3 up up correct
FDT.US First Trust Exchange 20260123 0 86.61 87.52 86.37 87.39 71000 87.39 up up correct
FDTS.US First Trust Developed Markets ex 20260123 0 63.64 63.65 63.64 63.65 300 63.65 up up correct
FEM.US First Trust Emerging Markets AlphaDEX Fund 20260123 0 29.44 29.76 29.36 29.73 216200 29.73 up up correct
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20260123 0 30.2 30.36 30.158 30.29 72736 30.1422 up up correct
FEMS.US First Trust Exchange 20260123 0 45.5 46.2 44.99 46.03 26300 46.03 up up correct
FEP.US First Trust Europe AlphaDEX Fund 20260123 0 56.22 56.87 56.04 56.82 24100 56.82 up up correct
FEUZ.US First Trust Exchange 20260123 0 63.84 64.454 63.84 64.425 10500 64.425 up up correct
FEX.US First Trust Large Cap Core AlphaDEX Fund 20260123 0 123.62 123.62 122.85 123.09 19000 123.09 down down correct
FGM.US First Trust Germany AlphaDEX Fund 20260123 0 66.65 67.19 66.45 67.18 6300 67.18 up up correct
FICS.US First Trust International Developed Cap Strength ETF 20260123 0 40.03 40.465 40.022 40.465 40900 40.465 up up correct
FID.US First Trust S&P International Dividend Aristocrats ETF 20260123 0 21.03 21.19 20.97 21.17 36500 21.17 up up correct
FINX.US Global X FinTech ETF 20260123 0 28.98 29.358 28.87 29.06 72900 29.06 up up correct
FIXD.US First Trust Exchange 20260123 0 44.23 44.27 43.97 44.2585 258102 44.0954 up up correct
FJP.US First Trust Japan AlphaDEX Fund 20260123 0 70 70.71 69.89 70.38 8600 70.38 up up correct
FKU.US First Trust United Kingdom AlphaDEX Fund 20260123 0 53.2 53.77 53.2 53.74 1300 53.74 up up correct
FLN.US First Trust Latin America AlphaDEX Fund 20260123 0 26.19 26.19 25.63 25.93 8500 25.93 down down correct
FMB.US First Trust Managed Municipal ETF 20260123 0 51.28 51.2932 51.25 51.28 128183 51.1268
FMHI.US First Trust Exchange 20260123 0 47.93 47.96 47.9 47.9458 91336 47.7729 up down incorrect
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20260123 0 59.05 59.13 58.36 58.53 5100 58.53 down up incorrect
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20260123 0 135.81 135.81 133.89 134.12 47400 134.12 down up incorrect
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20260123 0 98.91 98.91 97.46 97.7 19300 97.7 down up incorrect
FPA.US First Trust Asia Pacific Ex 20260123 0 42.61 42.96 42.53 42.96 1200 42.96 up down incorrect
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20260123 0 32.38 32.64 32.38 32.64 600 32.64 up up correct
FPXI.US First Trust International Equity Opportunities ETF 20260123 0 64.66 64.95 63.944 64.805 16200 64.805 up up correct
FSZ.US First Trust Switzerland AlphaDEX Fund 20260123 0 82.68 82.68 82.57 82.57 300 82.57 down down correct
FTA.US First Trust Large Cap Value AlphaDEX Fund 20260123 0 89.75 89.75 88.95 89.32 43400 89.32 down up incorrect
FTAG.US First Trust Exchange 20260123 0 28.13 28.19 28.02 28.19 4700 28.19 up down incorrect
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20260123 0 165.13 165.13 163.89 164.54 26700 164.54 down up incorrect
FTCS.US First Trust Capital Strength ETF 20260123 0 95.96 96.16 95.64 96.05 442100 96.05 up down incorrect
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20260123 0 24.97 25.14 24.915 25.06 442100 25.06 up down incorrect
FTHI.US First Trust BuyWrite Income ETF 20260123 0 23.77 23.8 23.71 23.75 2436354 23.5739 down down correct
FTRI.US First Trust Exchange 20260123 0 17.49 17.66 17.49 17.65 30400 17.65 up up correct
FTSL.US First Trust Senior Loan Fund 20260123 0 45.81 45.83 45.8 45.81 180466 45.5675
FTSM.US First Trust Enhanced Short Maturity ETF 20260123 0 60.06 60.08 60.06 60.08 702276 59.6848 up up correct
FTXG.US First Trust Nasdaq Food & Beverage ETF 20260123 0 21.85 21.97 21.8 21.952 31900 21.952 up up correct
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20260123 0 33.79 33.79 33.59 33.73 1300 33.73 down down correct
FTXL.US First Trust Nasdaq Semiconductor ETF 20260123 0 151.06 152.21 148.91 149.98 1581100 149.98 down down correct
FTXN.US First Trust Nasdaq Oil & Gas ETF 20260123 0 30.36 30.67 30.212 30.212 156800 30.212 down down correct
FTXO.US First Trust Nasdaq Bank ETF 20260123 0 38.48 38.48 37.76 37.83 45000 37.83 down down correct
FTXR.US First Trust Nasdaq Transportation ETF 20260123 0 40.207 40.207 40.03 40.077 3700 40.077 down down correct
FV.US First Trust Dorsey Wright Focus 5 ETF 20260123 0 67.2 67.37 66.669 66.87 172000 66.87 down down correct
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20260123 0 38.7 38.7 38.38 38.515 3600 38.515 down down correct
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20260123 0 103.52 103.52 101.92 101.92 148300 101.92 down down correct
FYT.US First Trust Small Cap Value AlphaDEX Fund 20260123 0 61.63 61.72 60.57 60.59 4100 60.59 down down correct
FYX.US First Trust Exchange 20260123 0 123.04 123.04 120.82 120.98 63400 120.98 down down correct
GLDI.US Credit Suisse X 20260123 0 179.79 179.79 179.162 179.225 11100 174.9373 down down correct
GNMA.US iShares GNMA Bond ETF 20260123 0 44.96 44.96 44.5538 44.61 38417 44.3042 down down correct
GNOM.US Global X Genomics & Biotechnology ETF 20260123 0 50.26 50.27 49.34 49.5007 6211 49.5007 down down correct
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20260123 0 158.91 159.94 158.24 159.93 655100 159.93 up up correct
GXTG.US Global X Funds 20260123 0 25.8 25.8 25.77 25.7954 354 25.7954 down down correct
HERD.US Pacer Cash Cows Fund of Funds ETF 20260123 0 44.965 45.16 44.965 45.095 2900 45.095 up up correct
HERO.US Global X Funds 20260123 0 30.29 30.765 30.21 30.566 27100 30.566 up up correct
HLAL.US Wahed FTSE USA Shariah ETF 20260123 0 62.86 63.237 62.78 62.98 42200 62.98 up up correct
HNDL.US Strategy Shares 20260123 0 22.19 22.19 22.11 22.14 64100 21.8821 down down correct
HYDR.US Global X Hydrogen ETF 20260123 0 40.1 40.332 39.33 39.963 19600 39.963 down down correct
HYLS.US First Trust Tactical High Yield ETF 20260123 0 41.84 41.85 41.7501 41.8 202660 41.5683 down down correct
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20260123 0 47.53 47.53 47.38 47.456 14100 46.9871 down down correct
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20260123 0 22.72 22.809 22.67 22.6931 40941 22.488 down up incorrect
IBB.US iShares Biotechnology ETF 20260123 0 177.43 177.88 174.72 175.33 1651400 175.33 down up incorrect
IBBQ.US Invesco Nasdaq Biotechnology ETF 20260123 0 29.96 30.02 29.48 29.537 17400 29.537 down up incorrect
IBTA.US iShares Trust 20260123 0 24.08 24.53 23.82 23.85 252729 23.85 down up incorrect
IBTG.US iShares Trust 20260123 0 22.92 22.93 22.92 22.925 938800 22.7786 up up correct
IBTH.US iShares Trust 20260123 0 22.48 22.49 22.48 22.48 565200 22.3453
IBTI.US iShares Trust 20260123 0 22.35 22.36 22.34 22.353 651900 22.2207 up up correct
IBTJ.US iShares Trust 20260123 0 21.9 21.92 21.9 21.915 227400 21.7829 up up correct
IBTK.US iShares iBonds Dec 2030 Term Treasury ETF 20260123 0 19.79 19.81 19.78 19.805 128911 19.6876 up up correct
IBTL.US iShares iBonds Dec 2031 Term Treasury ETF 20260123 0 20.46 20.48 20.44 20.475 115300 20.3513 up up correct
ICLN.US iShares Global Clean Energy ETF 20260123 0 18.19 18.39 18.03 18.27 6115600 18.27 up up correct
IEF.US iShares 7 20260123 0 95.83 95.97 95.7543 95.95 8147517 95.362 up up correct
IEI.US iShares 3 20260123 0 119 119.115 118.97 119.1 1128231 118.408 up up correct
IEUS.US iShares MSCI Europe Small 20260123 0 71.35 71.81 71.09 71.74 10100 71.74 up up correct
IFGL.US iShares International Developed Real Estate ETF 20260123 0 23.64 23.8 23.59 23.76 1600 23.76 up up correct
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20260123 0 26.35 26.53 26.18 26.46 47300 26.46 up up correct
IGF.US iShares Trust 20260123 0 62.78 63.05 62.6 63.04 786200 63.04 up up correct
IGIB.US iShares 5 20260123 0 53.94 53.9984 53.88 53.97 3285543 53.5497 up up correct
IGOV.US iShares International Treasury Bond ETF 20260123 0 41.84 42.15 41.76 42.14 760400 42.14 up up correct
IGSB.US iShares 1 20260123 0 52.94 52.99 52.93 52.98 3384852 52.587 up up correct
IHYF.US Invesco High Yield Bond Factor ETF 20260123 0 22.68 22.7 22.6746 22.685 8539 22.5655 up up correct
IJT.US iShares S&P Small 20260123 0 152.13 152.13 149.51 149.82 65200 149.82 down down correct
IMCV.US iShares Morningstar Mid 20260123 0 85.83 85.83 85.05 85.3 29900 85.3 down down correct
INDY.US iShares India 50 ETF 20260123 0 46.58 46.78 46.51 46.71 187600 46.71 up up correct
INFR.US Legg Mason Global Infrastructure ETF 20260123 0 27.74 27.74 27.74 27.74 0 27.74
IPKW.US Invesco International BuyBack Achievers ETF 20260123 0 56.95 57.4 56.79 57.3 124100 57.3 up up correct
ISHG.US iShares 1 20260123 0 75.76 76.13 75.5 76.1099 51191 76.1099 up up correct
ISTB.US iShares Core 1 20260123 0 48.75 48.78 48.75 48.78 1644291 48.4438 up up correct
IUS.US Invesco RAFI Strategic US ETF 20260123 0 59.19 59.22 58.98 59.11 21500 59.11 down down correct
IUSB.US iShares Core Total USD Bond Market ETF 20260123 0 46.63 46.68 46.594 46.67 3131727 46.3499 up up correct
IUSG.US iShares Core S&P U.S. Growth ETF 20260123 0 168.14 169.47 167.85 168.88 374200 168.88 up up correct
IUSV.US iShares Core S&P U.S. Value ETF 20260123 0 105 105.03 104.48 104.83 579500 104.83 down down correct
IXUS.US iShares Core MSCI Total International Stock ETF 20260123 0 88.54 89.29 88.38 89.24 1206300 89.24 up up correct
JKI.US iShares Morningstar Mid 20260123 0 85.83 85.83 85.045 85.3002 29854 85.3002 down down correct
JOET.US Virtus ETF Trust II 20260123 0 43.01 43.074 42.79 42.88 24700 42.88 down down correct
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20260123 0 78.5882 78.5882 77.25 77.3568 11452 77.3568 down down correct
KBWB.US Invesco Exchange 20260123 0 85.65 85.66 84.13 84.41 1752188 84.41 down down correct
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20260123 0 14.4 14.42 14.305 14.31 461362 14.1544 down down correct
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20260123 0 121.75 121.8 120.73 121.49 17800 121.49 down down correct
KBWR.US Invesco KBW Regional Banking ETF 20260123 0 67.03 67.03 64.65 64.84 6900 64.84 down down correct
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20260123 0 16.2 16.26 16.105 16.1905 262898 16.0668 down down correct
KRMA.US Global X Conscious Companies ETF 20260123 0 43.73 44 43.67 43.782 2000 43.782 up up correct
KROP.US Global X Funds 20260123 0 33.1183 33.1183 33 33.1166 1643 33.1166 down up incorrect
LDEM.US iShares ESG MSCI EM Leaders ETF 20260123 0 61.87 62.203 61.87 62.203 600 62.203 up down incorrect
LDSF.US First Trust Exchange 20260123 0 19.22 19.22 19.13 19.16 22200 19.0856 down up incorrect
LEGR.US First Trust Exchange 20260123 0 61.74 61.867 61.403 61.705 13600 61.705 down up incorrect
LMBS.US First Trust Low Duration Opportunities ETF 20260123 0 50.1 50.1 50.0101 50.03 521844 49.8613 down up incorrect
LRGE.US ClearBridge Large Cap Growth ESG ETF 20260123 0 81.45 82.217 81.45 82.062 12300 82.062 up up correct
LVHD.US Legg Mason Low Volatility High Dividend ETF 20260123 0 41.37 41.3839 41.15 41.3418 35729 41.2604 down down correct
MBB.US iShares Trust 20260123 0 95.44 95.565 95.38 95.55 2242842 94.8937 up up correct
MCHI.US iShares MSCI China ETF 20260123 0 62.56 62.78 62.31 62.74 2493800 62.74 up up correct
MDIV.US First Trust Multi 20260123 0 16.08 16.19 16.08 16.0959 94611 16.0214 up up correct
MILN.US Global X Millennials Consumer ETF 20260123 0 47.322 48.51 47.15 47.27 23400 47.27 down down correct
NFTY.US First Trust Exchange 20260123 0 55.5 55.78 55.36 55.67 13100 55.67 up up correct
NXTG.US First Trust Exchange 20260123 0 112.7 113 112.51 113 5200 113 up up correct
ONEQ.US Fidelity Nasdaq Composite Index ETF 20260123 0 92.15 92.88 92 92.44 302984 92.44 up up correct
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20260123 0 14.28 14.36 14.275 14.34 4683200 14.34 up up correct
PDP.US Invesco DWA Momentum ETF 20260123 0 124 124 122.79 123.4 37600 123.4 down down correct
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20260123 0 21.52 21.5599 21.29 21.3272 127574 21.2493 down down correct
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20260123 0 106.43 106.61 106.43 106.61 300 106.61 up up correct
PFF.US iShares Preferred and Income Securities ETF 20260123 0 31.95 31.965 31.86 31.91 2256253 31.7001 down down correct
PFI.US Invesco DWA Financial Momentum ETF 20260123 0 59.29 59.29 58.63 58.63 500 58.63 down down correct
PFM.US Invesco Dividend Achievers ETF 20260123 0 52.5 52.52 52.31 52.47 20600 52.47 down down correct
PGJ.US Invesco Golden Dragon China ETF 20260123 0 30.19 30.27 30.11 30.13 11800 30.13 down up incorrect
PHO.US Invesco Water Resources ETF 20260123 0 74.39 74.4 73.62 73.89 98300 73.89 down up incorrect
PID.US Invesco International Dividend Achievers ETF 20260123 0 22.71 22.9 22.71 22.88 64900 22.88 up down incorrect
PIE.US Invesco DWA Emerging Markets Momentum ETF 20260123 0 25.81 26.07 25.77 26.07 26000 26.07 up up correct
PIO.US Invesco Global Water ETF 20260123 0 46.83 47.17 46.83 47.17 6100 47.17 up up correct
PIZ.US Invesco DWA Developed Markets Momentum ETF 20260123 0 51.79 52.29 51.64 52.21 149200 52.21 up up correct
PKW.US Invesco BuyBack Achievers ETF 20260123 0 136.83 136.91 135.57 136.12 41500 136.12 down down correct
PNQI.US Invesco NASDAQ Internet ETF 20260123 0 51.86 52.35 51.84 52.12 29900 52.12 up down incorrect
PPH.US VanEck Vectors ETF Trust 20260123 0 106.5 106.62 105.91 106.32 307932 106.32 down down correct
PRFZ.US Invesco FTSE RAFI US 1500 Small 20260123 0 49.64 49.64 48.82 48.88 135300 48.88 down down correct
PRN.US Invesco DWA Industrials Momentum ETF 20260123 0 196.81 196.81 193.56 194.05 10700 194.05 down down correct
PSC.US Principal Exchange 20260123 0 61.91 61.91 60.77 60.89 105659 60.89 down down correct
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20260123 0 33.21 33.34 32.87 32.99 18700 32.99 down down correct
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20260123 0 113.31 113.31 113.31 113.31 500 113.31
PSCE.US Invesco S&P SmallCap Energy ETF 20260123 0 49.09 49.88 48.33 48.37 36900 48.37 down down correct
PSCF.US Invesco S&P SmallCap Financials ETF 20260123 0 59.95 59.95 59 59.17 5100 59.17 down down correct
PSCH.US Invesco S&P SmallCap Health Care ETF 20260123 0 45.86 46.06 45.15 45.17 16000 45.17 down down correct
PSCI.US Invesco S&P SmallCap Industrials ETF 20260123 0 167.75 167.75 164.72 165.07 7800 165.07 down down correct
PSCM.US Invesco S&P SmallCap Materials ETF 20260123 0 94.3618 94.3618 94.3618 94.3618 267 94.3618
PSCT.US Invesco S&P SmallCap Information Technology ETF 20260123 0 62.77 62.77 61.35 61.48 17400 61.48 down down correct
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20260123 0 59.1 59.1 58.71 58.71 500 58.71 down down correct
PSET.US Principal Exchange 20260123 0 76.156 76.156 76.0753 76.0753 214 76.0753 down down correct
PSL.US Invesco Exchange 20260123 0 108.81 109.02 108.51 109.02 2400 109.02 up up correct
PTF.US Invesco Exchange 20260123 0 83.76 83.76 82.34 82.91 28400 82.91 down down correct
PTH.US Invesco DWA Healthcare Momentum ETF 20260123 0 50.15 50.39 49.18 49.28 12200 49.28 down down correct
PUI.US Invesco DWA Utilities Momentum ETF 20260123 0 44.16 44.21 43.86 44.05 4300 44.05 down down correct
PXI.US Invesco DWA Energy Momentum ETF 20260123 0 50.13 50.37 49.31 49.31 2500 49.31 down down correct
PY.US Principal Exchange 20260123 0 52.49 52.49 52.24 52.4168 7420 52.4168 down down correct
PYZ.US Invesco DWA Basic Materials Momentum ETF 20260123 0 130.71 131.17 130.2 131.17 1900 131.17 up up correct
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20260123 0 61.4 61.4 59.08 59.24 4800 59.24 down down correct
QAT.US iShares MSCI Qatar ETF 20260123 0 19.863 19.89 19.79 19.82 3500 19.82 down down correct
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20260123 0 51.25 51.25 50.21 50.52 86000 50.52 down down correct
QCLR.US Global X NASDAQ 100® Collar 95 20260123 0 28.57 28.664 28.57 28.664 600 28.664 up up correct
QQEW.US First Trust NASDAQ 20260123 0 142.11 143.09 142.11 142.51 34200 142.51 up up correct
QQJG.US Invesco ESG NASDAQ Next Gen 100 ETF 20260123 0 28.09 28.1574 28.09 28.1574 5153 24.8089 up down incorrect
QQMG.US Invesco ESG NASDAQ 100 ETF 20260123 0 42.71 43.092 42.62 42.96 26400 42.96 up down incorrect
QQQ.US Invesco QQQ Trust Series 1 20260123 0 619.73 625.4 618.65 622.72 43645800 622.72 up down incorrect
QQQA.US ProShares Trust 20260123 0 53.58 53.82 53.54 53.689 3500 53.689 up down incorrect
QQQJ.US Invesco NASDAQ Next Gen 100 ETF 20260123 0 39.42 39.42 38.91 39 265100 39 down up incorrect
QQQM.US Invesco NASDAQ 100 ETF 20260123 0 255.16 257.49 254.72 256.4 5091514 256.4 up down incorrect
QQXT.US First Trust NASDAQ 20260123 0 101.11 101.13 100.88 101.03 53800 101.03 down down correct
QRMI.US Global X NASDAQ 100® Risk Managed Income ETF 20260123 0 15.915 15.98 15.91 15.939 6600 15.7798 up up correct
QTEC.US First Trust Exchange 20260123 0 239.3 240.25 237.21 238.64 184300 238.64 down down correct
QTR.US Global X NASDAQ 100 Tail Risk ETF 20260123 0 30.71 30.715 30.708 30.708 600 30.708 down down correct
QYLD.US Global X NASDAQ 100 Covered Call ETF 20260123 0 17.72 17.8 17.7 17.77 6484923 17.5925 up up correct
QYLG.US Global X Funds 20260123 0 27.45 27.59 27.321 27.51 47800 27.3616 up up correct
RDVY.US First Trust Rising Dividend Achievers ETF 20260123 0 72.11 72.11 71.44 71.74 1404700 71.74 down down correct
REIT.US ALPS Active REIT ETF 20260123 0 26.59 26.76 26.54 26.711 7200 26.711 up up correct
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20260123 0 83 83.74 82.96 83.721 5400 83.721 up up correct
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20260123 0 83.855 84.76 83.855 84.712 3700 84.712 up up correct
RFEU.US First Trust RiverFront Dynamic Europe ETF 20260123 0 76.2376 76.2376 76.2376 76.2376 0 76.2376
RING.US iShares MSCI Global Gold Miners ETF 20260123 0 90.38 91.86 89.51 91.41 480800 91.41 up up correct
RNEM.US First Trust Exchange 20260123 0 56.41 56.792 56.41 56.792 500 56.792 up up correct
RNMC.US First Trust Mid Cap US Equity Select ETF 20260123 0 37.21 37.21 36.825 37.0009 5393 37.0009 down down correct
RNRG.US Global X Renewable Energy Producers ETF 20260123 0 35.2 35.7096 35.2 35.7096 3065 35.7096 up up correct
RNSC.US First Trust Small Cap US Equity Select ETF 20260123 0 31.68 31.6904 31.68 31.6904 1072 31.6904 up up correct
ROBT.US First Trust Exchange 20260123 0 54.15 54.37 53.85 53.97 91400 53.97 down down correct
RTH.US VanEck Vectors ETF Trust 20260123 0 264.07 265.59 264.07 265.52 4900 265.52 up up correct
SARK.US Tuttle Capital Short Innovation ETF 20260123 0 28.21 28.715 28.21 28.6272 270826 28.6272 up up correct
SCZ.US iShares MSCI EAFE Small 20260123 0 81.46 82.11 81.31 82.04 1239600 82.04 up up correct
SDG.US iShares MSCI Global Impact ETF 20260123 0 84.53 84.964 84.53 84.964 2400 84.964 up up correct
SDVY.US First Trust Exchange 20260123 0 40.86 40.89 40.28 40.41 2221400 40.41 down down correct
SHV.US iShares Short Treasury Bond ETF 20260123 0 110.37 110.38 110.37 110.37 2437194 109.7248
SHY.US iShares Trust 20260123 0 82.83 82.85 82.82 82.84 2506894 82.3691 up up correct
SKOR.US FlexShares Credit 20260123 0 49.16 49.21 49.1202 49.1951 41363 48.8266 up up correct
SKYU.US ProShares Ultra Cloud Computing 20260123 0 32.59 32.832 32.59 32.832 1100 32.832 up up correct
SKYY.US First Trust Exchange 20260123 0 123.36 124.34 122.86 123.35 115100 123.35 down down correct
SLQD.US iShares Trust 20260123 0 50.77 50.79 50.75 50.79 105348 50.4331 up up correct
SLVO.US Credit Suisse X 20260123 0 102.7 102.99 102.2 102.9 41400 94.69 up up correct
SMH.US VanEck Vectors Semiconductor ETF 20260123 0 400.5 403.09 397.53 400.09 5869500 400.09 down down correct
SNSR.US Global X Internet of Things ETF 20260123 0 38.42 38.42 38.002 38.125 6000 38.125 down down correct
SOCL.US Global X Funds 20260123 0 57.03 57.87 57.03 57.78 8600 57.78 up up correct
SOXQ.US Invesco PHLX Semiconductor ETF 20260123 0 62.94 63.214 62.225 62.63 432300 62.63 down down correct
SOXX.US iShares Semiconductor ETF 20260123 0 346.39 348.03 342.17 344.71 4335900 344.71 down down correct
SPC.US CrossingBridge Pre 20260123 0 18.834 19.3 16.8501 18.775 20547 18.775 down down correct
SPRX.US Spear Alpha ETF 20260123 0 41.46 41.92 40.6 41.43 133100 41.43 down down correct
SQLV.US Legg Mason ETF Investment Trust 20260123 0 45.39 45.39 45.153 45.153 400 45.153 down down correct
SQQQ.US ProShares Trust 20260123 0 66.88 67.23 65.06 65.91 40892600 65.91 down down correct
SRET.US Global X SuperDividend REIT ETF 20260123 0 22.68 22.82 22.6701 22.77 32662 22.4663 up up correct
SUSB.US iShares ESG 1 20260123 0 25.24 25.26 25.24 25.26 113023 25.0738 up up correct
SUSC.US iShares ESG USD Corporate Bond ETF 20260123 0 23.47 23.49 23.425 23.48 222855 23.3098 up up correct
SUSL.US iShares ESG MSCI USA Leaders ETF 20260123 0 123.57 123.84 123.41 123.536 101800 123.536 down down correct
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20260123 0 97.77 98.27 97.36 98.03 137100 98.03 up up correct
TLT.US iShares 20+ Year Treasury Bond ETF 20260123 0 87.83 88.03 87.5 87.93 35968800 87.3046 up up correct
TQQQ.US ProShares UltraPro QQQ 20260123 0 53.59 55.07 53.32 54.38 78066100 54.38 up up correct
TUR.US iShares Inc. 20260123 0 38.98 39.44 38.89 39.43 460300 39.43 up up correct
UAE.US iShares MSCI UAE ETF 20260123 0 20.58 20.595 20.37 20.46 485600 20.46 down down correct
UCRD.US VictoryShares ESG Corporate Bond ETF 20260123 0 21.785 21.785 21.785 21.785 100 21.6395
UCYB.US ProShares Ultra Nasdaq Cybersecurity 20260123 0 51.9 51.9 51.32 51.32 900 51.32 down down correct
UFO.US Procure ETF Trust II 20260123 0 47.01 47.719 46.18 46.95 737900 46.95 down down correct
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20260123 0 51.97 52.01 51.89 52 2072192 51.605 up up correct
USMC.US Principal U.S. Mega 20260123 0 67.4 68.04 67.39 67.71 107866 67.71 up up correct
USOI.US Credit Suisse X 20260123 0 48.46 48.9 48.46 48.775 241300 47.9214 up up correct
USXF.US iShares ESG Advanced MSCI USA ETF 20260123 0 58.78 58.86 58.582 58.742 51700 58.742 down down correct
VCIT.US Vanguard Intermediate 20260123 0 83.83 83.92 83.74 83.89 10747860 83.2614 up up correct
VCLT.US Vanguard Long 20260123 0 76.8 76.83 76.425 76.75 4510024 76.0874 down down correct
VCSH.US Vanguard Scottsdale Funds 20260123 0 79.82 79.87 79.8 79.85 2243175 79.2854 up up correct
VGIT.US Vanguard Intermediate 20260123 0 59.74 59.81 59.72 59.79 8655703 59.4277 up up correct
VGLT.US Vanguard Scottsdale Funds 20260123 0 56.07 56.1735 55.885 56.11 2454696 55.7128 up up correct
VGSH.US Vanguard Short 20260123 0 58.72 58.75 58.72 58.75 4393971 58.3966 up up correct
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20260123 0 92.51 93.27 92.33 93.2 354100 93.2 up up correct
VMBS.US Vanguard Mortgage 20260123 0 47.2 47.2289 47.1377 47.18 1735386 46.8576 down down correct
VNQI.US Vanguard Global ex 20260123 0 47.11 47.36 47.06 47.28 2469800 47.28 up up correct
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20260123 0 312.58 313.55 312.09 312.81 91900 312.81 up down incorrect
VONG.US Vanguard Scottsdale Funds 20260123 0 119.83 120.94 119.68 120.46 1621100 120.46 up down incorrect
VONV.US Vanguard Scottsdale Funds 20260123 0 96.32 96.32 95.58 95.88 1041000 95.88 down up incorrect
VPN.US Global X Funds 20260123 0 23.64 23.97 23.36 23.82 592667 23.82 up down incorrect
VRIG.US Invesco Actively Managed Exchange 20260123 0 25.09 25.09 25.08 25.085 372574 24.9886 down up incorrect
VSDA.US VictoryShares Dividend Accelerator ETF 20260123 0 55.5 55.5 55.23 55.3675 8865 55.1743 down down correct
VSMV.US VictoryShares US Multi 20260123 0 56.807 56.88 56.72 56.8609 3352 56.73 up up correct
VTC.US Vanguard Scottsdale Funds 20260123 0 78.04 78.04 77.8401 78.0269 62512 77.4148 down down correct
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20260123 0 305.51 305.95 304.53 305.15 63800 305.15 down down correct
VTIP.US Vanguard Malvern Funds 20260123 0 49.47 49.53 49.47 49.53 2072186 49.53 up up correct
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20260123 0 258.1 258.1 252.8 253.29 48000 253.29 down up incorrect
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20260123 0 108.7 108.7 106.88 107.02 4675600 107.02 down up incorrect
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20260123 0 175.54 175.54 172.42 172.5 130200 172.5 down up incorrect
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20260123 0 67.57 67.73 67.5 67.72 503598 67.065 up down incorrect
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20260123 0 78.94 79.59 78.77 79.53 9619500 79.53 up down incorrect
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20260123 0 93.04 93.81 92.92 93.78 1256400 93.78 up up correct
WCBR.US WisdomTree Trust 20260123 0 27.2 27.37 27.06 27.125 34700 27.125 down down correct
WOOD.US iShares Global Timber & Forestry ETF 20260123 0 76.23 77.01 76.01 76.99 6900 76.99 up up correct
XT.US iShares Exponential Technologies ETF 20260123 0 72.4 72.679 72.305 72.46 68200 72.46 up up correct
YLCO.US Global X YieldCo & Renewable Energy Income ETF 20260123 0 35.2 35.7096 35.2 35.7096 3065 35.7096 up up correct
YLDE.US ClearBridge Dividend Strategy ESG ETF 20260123 0 55.16 55.64 55.0401 55.1606 12954 54.6168 up up correct

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