CollectAI

close-nasdaq_etfs

2026/01/26

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20260126 0 96.28 96.28 94.2 94.6 4400 94.6 down down correct
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20260126 0 99.83 100.38 99.82 100.11 547100 100.11 up up correct
ACWI.US iShares Trust 20260126 0 145.32 146.13 145.32 145.72 3018900 145.72 up up correct
ACWX.US iShares MSCI ACWI ex U.S. ETF 20260126 0 70.9 71.07 70.8 70.83 2522600 70.83 down down correct
AGNG.US Global X Aging Population ETF 20260126 0 37.06 37.34 37.06 37.3 23400 37.3 up up correct
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20260126 0 22.59 22.59 22.52 22.545 16249 22.4103 down down correct
AIA.US iShares Trust 20260126 0 107.77 108.4 107.71 108.12 104400 108.12 up up correct
AIQ.US Global X Artificial Intelligence & Technology ETF 20260126 0 52.45 52.685 52.31 52.43 1059600 52.43 down down correct
AIRR.US First Trust Exchange 20260126 0 112.2 113.13 111.69 112.37 648800 112.37 up up correct
ALTY.US Global X Funds 20260126 0 12.28 12.3 12.271 12.285 31538 12.1306 up up correct
ANGL.US VanEck Vectors ETF Trust 20260126 0 29.61 29.61 29.58 29.6 307078 29.3012 down down correct
AQWA.US Global X Funds 20260126 0 19.86 19.97 19.86 19.921 7700 19.921 up up correct
BBH.US VanEck Vectors Biotech ETF 20260126 0 197.98 200.03 197.62 200.03 12700 200.03 up up correct
BGRN.US iShares Trust 20260126 0 48.04 48.0992 48.025 48.06 20240 47.7235 up up correct
BIB.US ProShares Ultra Nasdaq Biotechnology 20260126 0 84.94 86.76 84.52 86.37 8600 86.37 up up correct
BIS.US ProShares UltraShort Nasdaq Biotechnology 20260126 0 8.8 8.8 8.62 8.63 19800 8.63 down down correct
BJK.US VanEck Vectors Gaming ETF 20260126 0 39.08 39.13 39.03 39.03 1800 39.03 down down correct
BKCH.US Global X Blockchain ETF 20260126 0 78.64 79.16 75.5 75.73 114700 75.73 down down correct
BLCN.US Siren ETF Trust 20260126 0 25.37 25.37 24.32 24.65 9400 24.65 down down correct
BND.US Vanguard Bond Index Funds 20260126 0 74.34 74.3799 74.31 74.34 7137288 73.8696
BNDW.US Vanguard Total World Bond ETF 20260126 0 69.04 69.055 69 69.01 174488 68.6411 down down correct
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20260126 0 48.54 48.57 48.52 48.53 4613223 48.3197 down down correct
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20260126 0 38.05 38.28 37.95 37.96 895900 37.96 down down correct
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20260126 0 19.55 19.56 19.55 19.55 754121 19.4833
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20260126 0 19.71 19.71 19.7 19.705 901149 19.6375 down down correct
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20260126 0 20.56 20.56 20.55 20.55 788767 20.4778 down down correct
BSCT.US Invesco BulletShares 2029 Corporate Bond ETF 20260126 0 18.79 18.82 18.79 18.805 1005300 18.7381 up up correct
BSCU.US Invesco BulletShares 2030 Corporate Bond ETF 20260126 0 16.88 16.89 16.87 16.87 503200 16.8087 down down correct
BSCV.US Invesco BulletShares 2031 Corporate Bond ETF 20260126 0 16.66 16.66 16.635 16.65 374800 16.5886 down down correct
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20260126 0 23.29 23.295 23.28 23.285 206538 23.1858 down up incorrect
BSJR.US Invesco BulletShares 2027 High Yield Corporate Bond ETF 20260126 0 22.6 22.6 22.58 22.585 172600 22.4871 down up incorrect
BSJS.US Invesco BulletShares 2028 High Yield Corporate Bond ETF 20260126 0 21.98 22.01 21.98 21.99 183600 21.8845 up down incorrect
BSJT.US Invesco BulletShares 2029 High Yield Corporate Bond ETF 20260126 0 21.56 21.57 21.51 21.54 185200 21.4277 down up incorrect
BSMQ.US Invesco Exchange 20260126 0 23.7 23.7 23.68 23.69 39800 23.6349 down down correct
BSMR.US Invesco Exchange 20260126 0 23.74 23.74 23.71 23.73 63000 23.678 down down correct
BSMS.US Invesco Exchange 20260126 0 23.59 23.59 23.54 23.55 41200 23.4976 down down correct
BSMT.US Invesco Exchange 20260126 0 23.26 23.27 23.24 23.258 59300 23.2083 down down correct
BSMU.US Invesco BulletShares 2030 Municipal Bond ETF 20260126 0 22.1 22.12 22.095 22.11 28100 22.0616 up up correct
BSMV.US Invesco BulletShares 2031 Municipal Bond ETF 20260126 0 21.23 21.25 21.23 21.245 123000 21.1964 up up correct
BUG.US Global X Funds 20260126 0 29.82 30.29 29.82 30.25 389200 30.25 up up correct
CARZ.US First Trust NASDAQ Global Auto Index Fund 20260126 0 85.77 85.77 85.49 85.49 1300 85.49 down down correct
CATH.US Global X S&P 500 Catholic Values ETF 20260126 0 82.99 83.482 82.99 83.325 24200 83.325 up up correct
CDC.US Victory Portfolios II 20260126 0 69.05 69.2666 68.8401 69.04 15566 68.6743 down down correct
CDL.US Victory Portfolios II 20260126 0 71.98 72.2 71.88 72.03 5628 71.649 up up correct
CEFA.US Global X S&P Catholic Values Developed ex 20260126 0 38.69 38.69 38.615 38.615 695 38.615 down down correct
CFA.US VictoryShares US 500 Volatility Wtd ETF 20260126 0 93.96 94.29 93.96 94.0834 4396 93.884 up up correct
CFO.US Victory Portfolios II 20260126 0 76.31 76.4694 76.17 76.2928 4547 76.131 down down correct
CIBR.US First Trust Exchange 20260126 0 71.39 72.16 71.23 72.09 1027500 72.09 up up correct
CIL.US Victory Portfolios II 20260126 0 56.59 56.59 56.325 56.3617 1211 56.3617 down down correct
CLOU.US Global X Funds 20260126 0 21.56 22.095 21.56 21.95 138200 21.95 up up correct
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20260126 0 26.77 26.95 26.71 26.79 175554 26.79 up up correct
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20260126 0 61.35 61.6286 61.085 61.4946 8087 61.117 up down incorrect
CTEC.US Global X Funds 20260126 0 62.94 62.94 60.6801 62.0209 10723 62.0209 down down correct
CXSE.US WisdomTree Trust 20260126 0 41.5 41.75 41.49 41.63 30500 41.63 up up correct
DALI.US First Trust Dorsey Wright DALI 1 ETF 20260126 0 30.42 30.479 30.405 30.405 2500 30.405 down down correct
DAPP.US VanEck Vectors ETF Trust 20260126 0 19.52 19.731 19.12 19.16 221000 19.16 down down correct
DAX.US Global X DAX Germany ETF 20260126 0 46.97 47.15 46.97 47.1 60000 47.1 up down incorrect
DDI.US DoubleDown Interactive Co. Ltd. American Depository Shares 20260126 0 8.95 9 8.8799 8.975 41073 8.975 up down incorrect
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20260126 0 42.66 42.72 42.54 42.634 4600 42.634 down up incorrect
DEMZ.US Democratic Large Cap Core ETF 20260126 0 44.08 44.34 44.08 44.231 5100 44.231 up down incorrect
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20260126 0 33.64 33.707 33.47 33.528 26900 33.528 down up incorrect
DGRS.US WisdomTree Trust 20260126 0 53.24 53.29 52.75 53.14 121839 53.1035 down down correct
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20260126 0 91.11 91.5301 91.11 91.41 483373 91.3307 up up correct
DMXF.US iShares ESG Advanced MSCI EAFE Index ETF 20260126 0 78.8 79.14 78.8 78.945 17100 78.945 up up correct
DRIV.US Global X Funds 20260126 0 33.18 33.26 32.791 32.835 45100 32.835 down down correct
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20260126 0 36.26 36.37 36.12 36.17 7400 36.17 down down correct
DVOL.US First Trust Exchange 20260126 0 35.56 35.72 35.56 35.69 10400 35.69 up up correct
DVY.US iShares Trust 20260126 0 148.37 149.47 148.36 148.94 482200 148.94 up up correct
DWAS.US Invesco DWA SmallCap Momentum ETF 20260126 0 102.5 102.5 101.42 101.68 898200 101.68 down down correct
DWAW.US AdvisorShares Trust 20260126 0 45.36 45.51 45.351 45.351 1800 45.351 down down correct
DWSH.US AdvisorShares Dorsey Wright Short ETF 20260126 0 6.05 6.1 6.03 6.085 48800 6.085 up up correct
DWUS.US AdvisorShares Trust 20260126 0 55.19 55.384 55.19 55.384 700 55.384 up up correct
DXJS.US WisdomTree Trust 20260126 0 50.13 50.2 49.62 49.724 61607 49.724 down down correct
EBIZ.US Global X Funds 20260126 0 32.94 33.16 32.84 32.997 2500 32.997 up up correct
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20260126 0 26.37 26.56 26.3 26.433 59200 26.433 up up correct
EEMA.US iShares MSCI Emerging Markets Asia ETF 20260126 0 100.14 100.74 100.07 100.48 94800 100.48 up up correct
EFAS.US Global X MSCI SuperDividend EAFE ETF 20260126 0 19.92 20.05 19.92 20.03 44526 19.8682 up up correct
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20260126 0 96.79 96.87 96.75 96.82 7558290 96.0069 up up correct
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20260126 0 67.1 67.49 67.078 67.205 2689 66.6815 up up correct
EMIF.US iShares Emerging Markets Infrastructure ETF 20260126 0 28.29 28.69 28.29 28.49 7800 28.49 up up correct
EMXC.US iShares MSCI Emerging Markets ex China ETF 20260126 0 79.595 79.94 79.54 79.65 2095400 79.65 up up correct
EMXF.US iShares Trust 20260126 0 49.29 49.565 49.29 49.46 4400 49.46 up up correct
ENZL.US iShares MSCI New Zealand ETF 20260126 0 47.16 47.33 46.79 46.87 43100 46.87 down down correct
EQRR.US ProShares Equities for Rising Rates ETF 20260126 0 66.691 66.691 66.604 66.604 200 66.604 down down correct
ESGD.US iShares ESG Aware MSCI EAFE ETF 20260126 0 99.62 99.91 99.6 99.64 175700 99.64 up up correct
ESGE.US iShares ESG Aware MSCI EM ETF 20260126 0 47.56 47.79 47.49 47.63 687700 47.63 up up correct
ESGU.US iShares ESG Aware MSCI USA ETF 20260126 0 150.59 151.37 150.47 151.13 424400 151.13 up up correct
ESMV.US iShares ESG MSCI USA Min Vol Factor ETF 20260126 0 29.29 29.33 29.29 29.315 1100 29.315 up up correct
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20260126 0 105.52 106.16 105.52 105.88 22100 105.88 up up correct
EUFN.US iShares MSCI Europe Financials ETF 20260126 0 37.76 37.98 37.76 37.85 927300 37.85 up up correct
EWJV.US iShares Trust 20260126 0 41.81 42 41.74 41.769 175500 41.769 down down correct
EWZS.US iShares MSCI Brazil Small 20260126 0 14.62 14.79 14.57 14.73 191800 14.73 up up correct
FAAR.US First Trust Exchange 20260126 0 29.1 29.28 29.055 29.125 57700 29.125 up up correct
FAB.US First Trust Exchange 20260126 0 93.21 93.4836 93.2055 93.4836 803 93.4836 up up correct
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20260126 0 169.9 170.54 169.61 169.61 6600 169.61 down down correct
FALN.US iShares Fallen Angels USD Bond ETF 20260126 0 27.56 27.57 27.52 27.55 424671 27.2531 down down correct
FCA.US First Trust Exchange 20260126 0 31.5 31.92 31.5 31.68 12300 31.68 up up correct
FCAL.US First Trust Exchange 20260126 0 49.44 49.45 49.3494 49.3991 37072 49.2598 down down correct
FCEF.US First Trust CEF Income Opportunity ETF 20260126 0 23.5 23.5 23.392 23.44 12610 23.1677 down down correct
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20260126 0 46 46.07 45.7792 45.7841 160621 45.7395 down down correct
FDIV.US First Trust Strategic Income ETF 20260126 0 27.97 28.166 27.97 28.085 11800 28.085 up up correct
FDNI.US First Trust Dow Jones International Internet ETF 20260126 0 34.12 34.28 34.08 34.16 247200 34.16 up up correct
FDT.US First Trust Exchange 20260126 0 87.94 88.23 87.52 87.58 106100 87.58 down down correct
FDTS.US First Trust Developed Markets ex 20260126 0 64.43 64.45 64.34 64.36 1600 64.36 down down correct
FEM.US First Trust Emerging Markets AlphaDEX Fund 20260126 0 29.87 30.11 29.87 29.98 93700 29.98 up up correct
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20260126 0 30.38 30.48 30.37 30.39 328852 30.2417 up up correct
FEMS.US First Trust Exchange 20260126 0 46.13 46.31 45.85 46.16 19800 46.16 up up correct
FEP.US First Trust Europe AlphaDEX Fund 20260126 0 57.13 57.31 57.12 57.2 18000 57.2 up down incorrect
FEUZ.US First Trust Exchange 20260126 0 64.85 64.85 64.6 64.735 2500 64.735 down up incorrect
FEX.US First Trust Large Cap Core AlphaDEX Fund 20260126 0 123.35 123.85 123.35 123.47 10700 123.47 up down incorrect
FGM.US First Trust Germany AlphaDEX Fund 20260126 0 67.88 67.88 67.77 67.77 1100 67.77 down up incorrect
FICS.US First Trust International Developed Cap Strength ETF 20260126 0 40.57 40.7 40.468 40.547 90900 40.547 down up incorrect
FID.US First Trust S&P International Dividend Aristocrats ETF 20260126 0 21.26 21.3 21.21 21.24 31500 21.24 down down correct
FINX.US Global X FinTech ETF 20260126 0 29.01 29.165 28.87 28.87 80000 28.87 down down correct
FIXD.US First Trust Exchange 20260126 0 44.33 44.3423 44.28 44.29 529409 44.1268 down down correct
FJP.US First Trust Japan AlphaDEX Fund 20260126 0 70.91 70.91 70.45 70.51 5500 70.51 down down correct
FKU.US First Trust United Kingdom AlphaDEX Fund 20260126 0 54.43 54.5 54.21 54.21 1300 54.21 down down correct
FLN.US First Trust Latin America AlphaDEX Fund 20260126 0 25.97 26.19 25.96 25.99 21700 25.99 up down incorrect
FMB.US First Trust Managed Municipal ETF 20260126 0 51.35 51.35 51.2 51.3 112555 51.1467 down up incorrect
FMHI.US First Trust Exchange 20260126 0 47.93 48 47.93 47.9668 110055 47.7938 up down incorrect
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20260126 0 58.54 58.56 58.23 58.48 3800 58.48 down up incorrect
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20260126 0 134.29 135.28 133.36 133.8 22300 133.8 down down correct
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20260126 0 98.26 98.26 97.3 97.3 8900 97.3 down down correct
FPA.US First Trust Asia Pacific Ex 20260126 0 42.65 43.36 42.65 43.07 3400 43.07 up up correct
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20260126 0 32.88 32.98 32.87 32.9 2200 32.9 up up correct
FPXI.US First Trust International Equity Opportunities ETF 20260126 0 65.1 65.63 65.1 65.29 11900 65.29 up up correct
FSZ.US First Trust Switzerland AlphaDEX Fund 20260126 0 83 83.01 82.96 83 6300 83
FTA.US First Trust Large Cap Value AlphaDEX Fund 20260126 0 89.64 89.81 89.38 89.62 29400 89.62 down down correct
FTAG.US First Trust Exchange 20260126 0 28.36 28.47 28.33 28.42 92000 28.42 up up correct
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20260126 0 164.62 165.62 164.56 164.92 31700 164.92 up up correct
FTCS.US First Trust Capital Strength ETF 20260126 0 96.17 96.5 96.06 96.31 344600 96.31 up up correct
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20260126 0 25.31 25.535 25.19 25.29 685200 25.29 down down correct
FTHI.US First Trust BuyWrite Income ETF 20260126 0 23.83 23.905 23.795 23.88 604650 23.7029 up up correct
FTRI.US First Trust Exchange 20260126 0 17.97 18 17.75 17.76 115500 17.76 down down correct
FTSL.US First Trust Senior Loan Fund 20260126 0 45.79 45.79 45.71 45.72 408356 45.478 down down correct
FTSM.US First Trust Enhanced Short Maturity ETF 20260126 0 60.09 60.09 60.08 60.085 502934 59.6898 down down correct
FTXG.US First Trust Nasdaq Food & Beverage ETF 20260126 0 22.03 22.105 21.965 22.038 32700 22.038 up up correct
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20260126 0 33.83 33.908 33.83 33.908 1300 33.908 up up correct
FTXL.US First Trust Nasdaq Semiconductor ETF 20260126 0 149.27 150.13 148.19 148.793 62500 148.793 down down correct
FTXN.US First Trust Nasdaq Oil & Gas ETF 20260126 0 30.61 30.61 30.04 30.242 26300 30.242 down down correct
FTXO.US First Trust Nasdaq Bank ETF 20260126 0 37.85 38.17 37.85 38.02 51300 38.02 up up correct
FTXR.US First Trust Nasdaq Transportation ETF 20260126 0 40.05 40.088 39.81 39.81 13900 39.81 down down correct
FV.US First Trust Dorsey Wright Focus 5 ETF 20260126 0 66.86 67.2 66.745 66.91 86500 66.91 up up correct
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20260126 0 38.44 38.592 38.44 38.54 1700 38.54 up up correct
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20260126 0 102.19 102.68 101.74 101.98 79000 101.98 down down correct
FYT.US First Trust Small Cap Value AlphaDEX Fund 20260126 0 60.86 60.86 60.31 60.54 12800 60.54 down down correct
FYX.US First Trust Exchange 20260126 0 121.01 121.4 120.3 120.79 18900 120.79 down down correct
GLDI.US Credit Suisse X 20260126 0 179.35 181.87 178.8 179.101 25000 174.8162 down up incorrect
GNMA.US iShares GNMA Bond ETF 20260126 0 44.82 44.83 44.62 44.7984 79015 44.4913 down up incorrect
GNOM.US Global X Genomics & Biotechnology ETF 20260126 0 49.47 49.56 48.9 49.309 4637 49.309 down up incorrect
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20260126 0 160.5 161.29 160.1 160.96 541500 160.96 up up correct
GXTG.US Global X Funds 20260126 0 25.8084 25.8084 25.7905 25.7905 415 25.7905 down down correct
HERD.US Pacer Cash Cows Fund of Funds ETF 20260126 0 44.97 45.35 44.97 45.25 3600 45.25 up up correct
HERO.US Global X Funds 20260126 0 30.68 31 30.68 30.92 19400 30.92 up up correct
HLAL.US Wahed FTSE USA Shariah ETF 20260126 0 63.19 63.651 63.011 63.468 75500 63.468 up up correct
HNDL.US Strategy Shares 20260126 0 22.16 22.27 22.16 22.27 95800 22.0105 up up correct
HYDR.US Global X Hydrogen ETF 20260126 0 39.53 39.78 38.6 38.806 26200 38.806 down down correct
HYLS.US First Trust Tactical High Yield ETF 20260126 0 41.83 41.83 41.74 41.78 277650 41.5484 down down correct
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20260126 0 47.45 47.51 47.44 47.48 12400 47.0108 up up correct
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20260126 0 22.75 22.75 22.66 22.705 50469 22.4997 down down correct
IBB.US iShares Biotechnology ETF 20260126 0 174.35 176.41 173.37 175.85 1044800 175.85 up up correct
IBBQ.US Invesco Nasdaq Biotechnology ETF 20260126 0 29.32 29.713 29.289 29.68 93800 29.68 up up correct
IBTA.US iShares Trust 20260126 0 23.87 24.35 22.47 22.59 210515 22.59 down down correct
IBTG.US iShares Trust 20260126 0 22.93 22.93 22.92 22.925 483700 22.7786 down down correct
IBTH.US iShares Trust 20260126 0 22.49 22.5 22.48 22.495 443900 22.3602 up up correct
IBTI.US iShares Trust 20260126 0 22.35 22.37 22.35 22.365 310600 22.2327 up up correct
IBTJ.US iShares Trust 20260126 0 21.92 21.94 21.92 21.925 268600 21.7928 up up correct
IBTK.US iShares iBonds Dec 2030 Term Treasury ETF 20260126 0 19.82 19.83 19.81 19.815 157833 19.6976 down down correct
IBTL.US iShares iBonds Dec 2031 Term Treasury ETF 20260126 0 20.48 20.5 20.48 20.485 174500 20.3613 up up correct
ICLN.US iShares Global Clean Energy ETF 20260126 0 18.21 18.43 18.08 18.2 7202000 18.2 down down correct
IEF.US iShares 7 20260126 0 96.1 96.155 96.0449 96.09 6803869 95.5011 down down correct
IEI.US iShares 3 20260126 0 119.18 119.2282 119.14 119.18 1008557 118.4875
IEUS.US iShares MSCI Europe Small 20260126 0 72.18 72.25 72.04 72.04 16300 72.04 down down correct
IFGL.US iShares International Developed Real Estate ETF 20260126 0 24.01 24.05 23.93 23.95 7100 23.95 down down correct
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20260126 0 26.64 26.91 26.63 26.68 38400 26.68 up up correct
IGF.US iShares Trust 20260126 0 63.42 63.73 63.36 63.4 827000 63.4 down down correct
IGIB.US iShares 5 20260126 0 54.04 54.0676 54.01 54.02 2347898 53.5993 down down correct
IGOV.US iShares International Treasury Bond ETF 20260126 0 42.34 42.53 42.29 42.41 464900 42.41 up up correct
IGSB.US iShares 1 20260126 0 52.98 53.01 52.98 52.99 3145471 52.5969 up up correct
IHYF.US Invesco High Yield Bond Factor ETF 20260126 0 22.71 22.72 22.67 22.68 12755 22.5606 down down correct
IJT.US iShares S&P Small 20260126 0 149.82 151 149.69 150.23 82400 150.23 up up correct
IMCV.US iShares Morningstar Mid 20260126 0 85.45 85.83 85.37 85.54 29300 85.54 up up correct
INDY.US iShares India 50 ETF 20260126 0 46.82 47.04 46.68 46.93 620100 46.93 up up correct
INFR.US Legg Mason Global Infrastructure ETF 20260126 0 27.74 27.74 27.74 27.74 0 27.74
IPKW.US Invesco International BuyBack Achievers ETF 20260126 0 57.7 57.7 57.34 57.431 85600 57.431 down down correct
ISHG.US iShares 1 20260126 0 76.43 76.64 76.29 76.47 84584 76.47 up up correct
ISTB.US iShares Core 1 20260126 0 48.8 48.82 48.78 48.8 481261 48.4636
IUS.US Invesco RAFI Strategic US ETF 20260126 0 59.26 59.39 59.22 59.31 89400 59.31 up up correct
IUSB.US iShares Core Total USD Bond Market ETF 20260126 0 46.74 46.7595 46.71 46.73 2632611 46.4095 down down correct
IUSG.US iShares Core S&P U.S. Growth ETF 20260126 0 169.03 170.37 168.83 169.83 472500 169.83 up up correct
IUSV.US iShares Core S&P U.S. Value ETF 20260126 0 105.09 105.33 105.01 105.16 720300 105.16 up up correct
IXUS.US iShares Core MSCI Total International Stock ETF 20260126 0 89.57 89.9 89.56 89.59 1455800 89.59 up up correct
JKI.US iShares Morningstar Mid 20260126 0 85.45 85.83 85.37 85.5367 29348 85.5367 up up correct
JOET.US Virtus ETF Trust II 20260126 0 42.97 43.249 42.97 43.13 44900 43.13 up up correct
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20260126 0 77.48 77.95 77.24 77.4576 5765 77.4576 down down correct
KBWB.US Invesco Exchange 20260126 0 84.41 85.42 84.41 85.13 1332840 85.13 up up correct
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20260126 0 14.26 14.2649 14.055 14.2155 270123 14.061 down down correct
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20260126 0 121.46 123.1 121.46 122.46 10500 122.46 up up correct
KBWR.US Invesco KBW Regional Banking ETF 20260126 0 65.01 65.26 64.79 65.18 5000 65.18 up up correct
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20260126 0 16.2 16.2495 15.97 16 102443 15.8778 down down correct
KRMA.US Global X Conscious Companies ETF 20260126 0 43.91 44.02 43.89 43.995 3000 43.995 up up correct
KROP.US Global X Funds 20260126 0 32.62 33.1391 32.62 33.1391 580 33.1391 up up correct
LDEM.US iShares ESG MSCI EM Leaders ETF 20260126 0 62.3 62.37 62.3 62.333 500 62.333 up up correct
LDSF.US First Trust Exchange 20260126 0 19.11 19.18 19.11 19.165 15300 19.0906 up up correct
LEGR.US First Trust Exchange 20260126 0 61.75 62.04 61.74 61.85 3400 61.85 up up correct
LMBS.US First Trust Low Duration Opportunities ETF 20260126 0 50.05 50.1 50.05 50.09 670990 49.9211 up up correct
LRGE.US ClearBridge Large Cap Growth ESG ETF 20260126 0 82.26 82.765 82.22 82.435 33300 82.435 up up correct
LVHD.US Legg Mason Low Volatility High Dividend ETF 20260126 0 41.51 41.62 41.33 41.4687 124481 41.387 down down correct
MBB.US iShares Trust 20260126 0 95.63 95.75 95.58 95.75 2398520 95.0924 up up correct
MCHI.US iShares MSCI China ETF 20260126 0 62.5 62.86 62.38 62.66 2987700 62.66 up up correct
MDIV.US First Trust Multi 20260126 0 16.11 16.1451 16.0601 16.1202 97989 16.0456 up up correct
MILN.US Global X Millennials Consumer ETF 20260126 0 47.35 47.58 47.22 47.37 11000 47.37 up up correct
NFTY.US First Trust Exchange 20260126 0 55.7 56 55.66 55.83 19700 55.83 up up correct
NXTG.US First Trust Exchange 20260126 0 113.5 113.56 113.35 113.39 3100 113.39 down up incorrect
ONEQ.US Fidelity Nasdaq Composite Index ETF 20260126 0 92.49 93.1878 92.4 92.84 228266 92.84 up down incorrect
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20260126 0 14.45 14.55 14.36 14.42 5396300 14.42 down up incorrect
PDP.US Invesco DWA Momentum ETF 20260126 0 123.57 124.54 123.57 124.23 15800 124.23 up down incorrect
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20260126 0 21.39 21.46 21.2714 21.41 195751 21.3318 up up correct
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20260126 0 105.975 105.975 105.975 105.975 100 105.975
PFF.US iShares Preferred and Income Securities ETF 20260126 0 31.92 31.94 31.8515 31.88 2320701 31.6702 down down correct
PFI.US Invesco DWA Financial Momentum ETF 20260126 0 58.75 58.75 58.37 58.68 4400 58.68 down down correct
PFM.US Invesco Dividend Achievers ETF 20260126 0 52.52 52.85 52.52 52.76 16800 52.76 up up correct
PGJ.US Invesco Golden Dragon China ETF 20260126 0 29.99 30.12 29.9 29.98 27300 29.98 down up incorrect
PHO.US Invesco Water Resources ETF 20260126 0 74.04 74.31 73.85 74.06 38900 74.06 up down incorrect
PID.US Invesco International Dividend Achievers ETF 20260126 0 22.92 23 22.84 22.89 84300 22.89 down up incorrect
PIE.US Invesco DWA Emerging Markets Momentum ETF 20260126 0 26.15 26.45 26.15 26.45 23800 26.45 up up correct
PIO.US Invesco Global Water ETF 20260126 0 47.16 47.43 47.16 47.19 6000 47.19 up up correct
PIZ.US Invesco DWA Developed Markets Momentum ETF 20260126 0 52.7 53 52.49 52.58 212600 52.58 down down correct
PKW.US Invesco BuyBack Achievers ETF 20260126 0 136.3 136.88 136.11 136.15 18900 136.15 down down correct
PNQI.US Invesco NASDAQ Internet ETF 20260126 0 52.17 52.77 52.17 52.51 1103400 52.51 up up correct
PPH.US VanEck Vectors ETF Trust 20260126 0 106.68 107.175 106.13 107.01 395275 107.01 up up correct
PRFZ.US Invesco FTSE RAFI US 1500 Small 20260126 0 48.82 49.07 48.69 48.78 110900 48.78 down down correct
PRN.US Invesco DWA Industrials Momentum ETF 20260126 0 195.24 195.55 194.01 194.95 5400 194.95 down down correct
PSC.US Principal Exchange 20260126 0 61.01 61.435 60.83 61.04 135404 61.04 up up correct
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20260126 0 33.01 33.24 32.97 33.23 12000 33.23 up up correct
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20260126 0 112.57 112.57 112.4 112.4 700 112.4 down down correct
PSCE.US Invesco S&P SmallCap Energy ETF 20260126 0 49.15 49.15 48.4 48.43 42300 48.43 down down correct
PSCF.US Invesco S&P SmallCap Financials ETF 20260126 0 59.25 59.51 59.02 59.35 5300 59.35 up up correct
PSCH.US Invesco S&P SmallCap Health Care ETF 20260126 0 45.19 45.47 44.99 45.32 10900 45.32 up up correct
PSCI.US Invesco S&P SmallCap Industrials ETF 20260126 0 164.65 165.5 164.12 164.7 8500 164.7 up up correct
PSCM.US Invesco S&P SmallCap Materials ETF 20260126 0 94.145 94.145 93.12 93.1394 1292 93.1394 down up incorrect
PSCT.US Invesco S&P SmallCap Information Technology ETF 20260126 0 61.52 62.25 61.52 61.93 12500 61.93 up down incorrect
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20260126 0 58.86 59.22 58.86 59 1400 59 up down incorrect
PSET.US Principal Exchange 20260126 0 76.535 76.5565 76.535 76.5565 309 76.5565 up down incorrect
PSL.US Invesco Exchange 20260126 0 109.18 109.18 108.57 108.78 1400 108.78 down up incorrect
PTF.US Invesco Exchange 20260126 0 82.77 84.36 82.77 83.14 30300 83.14 up up correct
PTH.US Invesco DWA Healthcare Momentum ETF 20260126 0 48.82 49.19 48.82 49.06 6100 49.06 up up correct
PUI.US Invesco DWA Utilities Momentum ETF 20260126 0 44.21 44.48 44.21 44.41 1800 44.41 up up correct
PXI.US Invesco DWA Energy Momentum ETF 20260126 0 49.35 49.35 49.01 49.01 2000 49.01 down down correct
PY.US Principal Exchange 20260126 0 52.67 52.7 52.55 52.6399 9141 52.6399 down down correct
PYZ.US Invesco DWA Basic Materials Momentum ETF 20260126 0 133.75 133.75 128.8 128.8 5100 128.8 down up incorrect
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20260126 0 59.21 59.49 58.66 59.37 9500 59.37 up down incorrect
QAT.US iShares MSCI Qatar ETF 20260126 0 19.92 19.99 19.86 19.937 22500 19.937 up down incorrect
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20260126 0 50.49 50.49 49.52 49.77 192900 49.77 down up incorrect
QCLR.US Global X NASDAQ 100® Collar 95 20260126 0 28.745 28.745 28.745 28.745 100 28.745
QQEW.US First Trust NASDAQ 20260126 0 142.73 144.22 142.4 143.84 34800 143.84 up up correct
QQJG.US Invesco ESG NASDAQ Next Gen 100 ETF 20260126 0 28.1574 28.1574 28.1574 28.1574 0 24.8089
QQMG.US Invesco ESG NASDAQ 100 ETF 20260126 0 42.97 43.265 42.97 43.137 14500 43.137 up up correct
QQQ.US Invesco QQQ Trust Series 1 20260126 0 623.21 627.61 622.12 625.46 35983000 625.46 up up correct
QQQA.US ProShares Trust 20260126 0 53.59 53.9 53.59 53.674 5200 53.674 up up correct
QQQJ.US Invesco NASDAQ Next Gen 100 ETF 20260126 0 39 39.23 38.87 38.94 252100 38.94 down down correct
QQQM.US Invesco NASDAQ 100 ETF 20260126 0 256.6 258.39 256.17 257.54 5672123 257.54 up up correct
QQXT.US First Trust NASDAQ 20260126 0 101.55 101.62 101.36 101.5 17400 101.5 down down correct
QRMI.US Global X NASDAQ 100® Risk Managed Income ETF 20260126 0 15.98 15.99 15.95 15.975 3500 15.8155 down down correct
QTEC.US First Trust Exchange 20260126 0 239.09 240.96 237.97 240.23 215400 240.23 up up correct
QTR.US Global X NASDAQ 100 Tail Risk ETF 20260126 0 30.801 30.815 30.801 30.815 500 30.815 up up correct
QYLD.US Global X NASDAQ 100 Covered Call ETF 20260126 0 17.76 17.83 17.76 17.81 8489911 17.6321 up up correct
QYLG.US Global X Funds 20260126 0 27.47 27.65 27.47 27.537 47500 27.3885 up up correct
RDVY.US First Trust Rising Dividend Achievers ETF 20260126 0 71.8 72.365 71.73 72.26 1001500 72.26 up up correct
REIT.US ALPS Active REIT ETF 20260126 0 26.7 26.736 26.64 26.671 6800 26.671 down down correct
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20260126 0 84.513 84.52 84.18 84.258 4000 84.258 down down correct
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20260126 0 84.42 84.72 84.42 84.597 3800 84.597 up up correct
RING.US iShares MSCI Global Gold Miners ETF 20260126 0 94.42 95.95 92.09 92.12 1065300 92.12 down down correct
RNEM.US First Trust Exchange 20260126 0 57.23 57.23 57.2 57.222 700 57.222 down up incorrect
RNMC.US First Trust Mid Cap US Equity Select ETF 20260126 0 37.05 37.06 36.85 37.0037 3897 37.0037 down up incorrect
RNRG.US Global X Renewable Energy Producers ETF 20260126 0 35.76 36.17 35.76 35.9865 6361 35.9865 up down incorrect
RNSC.US First Trust Small Cap US Equity Select ETF 20260126 0 31.64 31.8054 31.54 31.8054 1580 31.8054 up down incorrect
ROBT.US First Trust Exchange 20260126 0 54.02 54.47 53.96 54.07 52100 54.07 up up correct
RTH.US VanEck Vectors ETF Trust 20260126 0 266.04 266.95 265.17 265.19 7100 265.19 down down correct
SARK.US Tuttle Capital Short Innovation ETF 20260126 0 28.86 28.99 28.625 28.9164 176946 28.9164 up up correct
SCZ.US iShares MSCI EAFE Small 20260126 0 82.63 82.72 82.33 82.33 765600 82.33 down down correct
SDG.US iShares MSCI Global Impact ETF 20260126 0 85.06 85.83 85.06 85.693 6000 85.693 up up correct
SDVY.US First Trust Exchange 20260126 0 40.6 40.7 40.35 40.48 1727400 40.48 down down correct
SHV.US iShares Short Treasury Bond ETF 20260126 0 110.38 110.39 110.38 110.38 1833782 109.7347
SHY.US iShares Trust 20260126 0 82.87 82.88 82.85 82.87 3094288 82.3989
SKOR.US FlexShares Credit 20260126 0 49.21 49.22 49.1858 49.2111 18940 48.8425 up up correct
SKYU.US ProShares Ultra Cloud Computing 20260126 0 34.72 34.72 34.51 34.51 3600 34.51 down down correct
SKYY.US First Trust Exchange 20260126 0 124.75 127.27 124.75 126.56 256400 126.56 up up correct
SLQD.US iShares Trust 20260126 0 50.8 50.82 50.79 50.81 175760 50.4529 up up correct
SLVO.US Credit Suisse X 20260126 0 103.37 103.37 102.01 102.23 131800 94.0735 down down correct
SMH.US VanEck Vectors Semiconductor ETF 20260126 0 398.4 400.74 396.22 398.82 4326900 398.82 up up correct
SNSR.US Global X Internet of Things ETF 20260126 0 38.15 38.39 38.12 38.265 26200 38.265 up up correct
SOCL.US Global X Funds 20260126 0 57.67 57.93 57.66 57.66 3800 57.66 down down correct
SOXQ.US Invesco PHLX Semiconductor ETF 20260126 0 62.47 62.822 62 62.38 815200 62.38 down down correct
SOXX.US iShares Semiconductor ETF 20260126 0 343.29 345.5 341.13 343.07 4458700 343.07 down down correct
SPC.US CrossingBridge Pre 20260126 0 18.77 18.9999 18.5001 18.79 1003 18.79 up up correct
SPRX.US Spear Alpha ETF 20260126 0 41.4 42 40.64 40.68 62300 40.68 down down correct
SQLV.US Legg Mason ETF Investment Trust 20260126 0 44.94 45.083 44.94 45.083 400 45.083 up up correct
SQQQ.US ProShares Trust 20260126 0 65.82 66.15 64.41 65.07 33951800 65.07 down down correct
SRET.US Global X SuperDividend REIT ETF 20260126 0 22.8 22.8 22.67 22.7054 31962 22.4026 down down correct
SUSB.US iShares ESG 1 20260126 0 25.26 25.28 25.26 25.28 79127 25.0937 up up correct
SUSC.US iShares ESG USD Corporate Bond ETF 20260126 0 23.52 23.53 23.4905 23.51 197065 23.3396 down down correct
SUSL.US iShares ESG MSCI USA Leaders ETF 20260126 0 123.44 124.03 123.44 123.816 37600 123.816 up up correct
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20260126 0 98.12 99.17 98.12 98.83 93500 98.83 up up correct
TLT.US iShares 20+ Year Treasury Bond ETF 20260126 0 88.4 88.49 88.2 88.35 38882400 87.7217 down down correct
TQQQ.US ProShares UltraPro QQQ 20260126 0 54.47 55.63 54.21 55.08 58084300 55.08 up up correct
TUR.US iShares Inc. 20260126 0 39.69 39.95 39.69 39.86 414900 39.86 up up correct
UAE.US iShares MSCI UAE ETF 20260126 0 20.36 20.41 20.32 20.41 217900 20.41 up up correct
UCRD.US VictoryShares ESG Corporate Bond ETF 20260126 0 21.795 21.795 21.795 21.795 100 21.6494
UCYB.US ProShares Ultra Nasdaq Cybersecurity 20260126 0 52.5 52.97 52.5 52.667 1400 52.667 up up correct
UFO.US Procure ETF Trust II 20260126 0 46.92 46.92 45.13 45.28 544400 45.28 down down correct
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20260126 0 52.08 52.107 52.0301 52.05 1821228 51.6547 down down correct
USMC.US Principal U.S. Mega 20260126 0 67.75 68.13 67.75 68.01 134517 68.01 up up correct
USOI.US Credit Suisse X 20260126 0 48.7 48.88 48.33 48.716 640600 47.8635 up up correct
USXF.US iShares ESG Advanced MSCI USA ETF 20260126 0 58.74 59.01 58.74 58.8844 75668 58.8844 up up correct
VCIT.US Vanguard Intermediate 20260126 0 84 84.04 83.94 83.97 11210620 83.3408 down down correct
VCLT.US Vanguard Long 20260126 0 77 77.095 76.8201 76.84 6331062 76.1766 down down correct
VCSH.US Vanguard Scottsdale Funds 20260126 0 79.88 79.91 79.86 79.88 5875481 79.3152
VGIT.US Vanguard Intermediate 20260126 0 59.85 59.88 59.83 59.85 2879922 59.4873
VGLT.US Vanguard Scottsdale Funds 20260126 0 56.39 56.45 56.28 56.36 2098469 55.9611 down up incorrect
VGSH.US Vanguard Short 20260126 0 58.76 58.77 58.75 58.77 5289361 58.4165 up down incorrect
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20260126 0 93.5 93.809 93.36 93.36 296600 93.36 down down correct
VMBS.US Vanguard Mortgage 20260126 0 47.24 47.3 47.2114 47.28 1192014 46.957 up up correct
VNQI.US Vanguard Global ex 20260126 0 47.72 47.8 47.62 47.64 320600 47.64 down down correct
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20260126 0 313.46 314.85 313.46 314.24 127600 314.24 up up correct
VONG.US Vanguard Scottsdale Funds 20260126 0 120.56 121.62 120.56 121.22 1292500 121.22 up up correct
VONV.US Vanguard Scottsdale Funds 20260126 0 95.98 96.3 95.98 96.14 1897900 96.14 up up correct
VPN.US Global X Funds 20260126 0 24.16 24.38 24.05 24.11 916147 24.11 down down correct
VRIG.US Invesco Actively Managed Exchange 20260126 0 25.09 25.1 25.09 25.09 301193 24.9935
VSDA.US VictoryShares Dividend Accelerator ETF 20260126 0 55.6603 55.69 55.42 55.5079 14793 55.3142 down down correct
VSMV.US VictoryShares US Multi 20260126 0 57.15 57.31 57.08 57.2245 5838 57.0927 up up correct
VTC.US Vanguard Scottsdale Funds 20260126 0 78.16 78.175 78.06 78.0841 97661 77.4716 down down correct
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20260126 0 305.8 307.01 305.64 306.51 34200 306.51 up up correct
VTIP.US Vanguard Malvern Funds 20260126 0 49.525 49.55 49.52 49.53 9584688 49.53 up up correct
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20260126 0 252.98 255.3 252.17 252.56 24700 252.56 down down correct
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20260126 0 107.12 107.76 106.49 106.65 4070700 106.65 down down correct
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20260126 0 173 173.38 171.43 171.84 31700 171.84 down down correct
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20260126 0 67.71 67.7999 67.71 67.77 569241 67.1146 up up correct
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20260126 0 79.91 80.13 79.83 79.86 9720100 79.86 down down correct
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20260126 0 94.38 94.66 94.275 94.33 1368500 94.33 down down correct
WCBR.US WisdomTree Trust 20260126 0 27.31 27.98 27.3 27.881 98500 27.881 up up correct
WOOD.US iShares Global Timber & Forestry ETF 20260126 0 77.48 77.48 76.83 76.83 10500 76.83 down down correct
XT.US iShares Exponential Technologies ETF 20260126 0 72.48 72.97 72.474 72.769 56400 72.769 up up correct
YLCO.US Global X YieldCo & Renewable Energy Income ETF 20260126 0 35.76 36.17 35.76 35.9865 6361 35.9865 up up correct
YLDE.US ClearBridge Dividend Strategy ESG ETF 20260126 0 55.4 55.57 55.4 55.44 8082 54.8934 up up correct

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