CollectAI

close-nasdaq_etfs

2026/01/27

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20260127 0 96.16 96.9 96.16 96.5 900 96.5 up up correct
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20260127 0 101.4 102.08 101.32 102.01 494900 102.01 up up correct
ACWI.US iShares Trust 20260127 0 146.45 147.16 146.44 147.06 3690800 147.06 up up correct
ACWX.US iShares MSCI ACWI ex U.S. ETF 20260127 0 71.52 72.05 71.52 71.97 3106500 71.97 up up correct
AGNG.US Global X Aging Population ETF 20260127 0 37.349 37.42 37.265 37.35 9300 37.35 up up correct
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20260127 0 22.47 22.5583 22.47 22.52 8912 22.4502 up up correct
AIA.US iShares Trust 20260127 0 110.27 111.15 110.17 111.12 214600 111.12 up up correct
AIQ.US Global X Artificial Intelligence & Technology ETF 20260127 0 53.12 53.22 52.82 53.11 976200 53.11 down down correct
AIRR.US First Trust Exchange 20260127 0 112.73 113.53 112.05 113.29 440300 113.29 up up correct
ALTY.US Global X Funds 20260127 0 12.26 12.35 12.26 12.3394 15982 12.1843 up up correct
ANGL.US VanEck Vectors ETF Trust 20260127 0 29.59 29.64 29.585 29.61 883929 29.3111 up up correct
AQWA.US Global X Funds 20260127 0 19.99 19.99 19.88 19.9 3400 19.9 down down correct
BBH.US VanEck Vectors Biotech ETF 20260127 0 200.1 202.91 200.1 201.11 14300 201.11 up down incorrect
BGRN.US iShares Trust 20260127 0 48.05 48.07 48.0301 48.0359 18098 47.6995 down up incorrect
BIB.US ProShares Ultra Nasdaq Biotechnology 20260127 0 86.06 88.38 86.06 87.36 15900 87.36 up down incorrect
BIS.US ProShares UltraShort Nasdaq Biotechnology 20260127 0 8.49 8.6 8.46 8.56 18600 8.56 up up correct
BJK.US VanEck Vectors Gaming ETF 20260127 0 39.44 39.44 38.78 38.89 2800 38.89 down down correct
BKCH.US Global X Blockchain ETF 20260127 0 76.5 81.77 76.16 81.4 137000 81.4 up up correct
BLCN.US Siren ETF Trust 20260127 0 24.85 25.05 22.79 24.5 27500 24.5 down down correct
BND.US Vanguard Bond Index Funds 20260127 0 74.31 74.38 74.25 74.28 9827943 73.81 down down correct
BNDW.US Vanguard Total World Bond ETF 20260127 0 69.02 69.05 68.955 68.965 108424 68.5963 down down correct
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20260127 0 48.53 48.56 48.5 48.52 3737665 48.3097 down down correct
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20260127 0 38.28 38.329 38.03 38.26 674400 38.26 down down correct
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20260127 0 19.55 19.56 19.55 19.55 1023438 19.4833
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20260127 0 19.71 19.72 19.71 19.715 927558 19.6475 up up correct
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20260127 0 20.56 20.57 20.5513 20.565 731074 20.4927 up down incorrect
BSCT.US Invesco BulletShares 2029 Corporate Bond ETF 20260127 0 18.8 18.83 18.8 18.825 1140300 18.7581 up down incorrect
BSCU.US Invesco BulletShares 2030 Corporate Bond ETF 20260127 0 16.88 16.89 16.87 16.88 948900 16.8187
BSCV.US Invesco BulletShares 2031 Corporate Bond ETF 20260127 0 16.66 16.67 16.64 16.66 306000 16.5986
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20260127 0 23.28 23.3 23.28 23.285 170260 23.1858 up down incorrect
BSJR.US Invesco BulletShares 2027 High Yield Corporate Bond ETF 20260127 0 22.6 22.61 22.574 22.605 202700 22.507 up down incorrect
BSJS.US Invesco BulletShares 2028 High Yield Corporate Bond ETF 20260127 0 22.01 22.01 21.984 22.01 157200 21.9044
BSJT.US Invesco BulletShares 2029 High Yield Corporate Bond ETF 20260127 0 21.52 21.555 21.51 21.55 149600 21.4376 up down incorrect
BSMQ.US Invesco Exchange 20260127 0 23.685 23.685 23.62 23.635 225400 23.5801 down down correct
BSMR.US Invesco Exchange 20260127 0 23.72 23.73 23.65 23.665 316200 23.6132 down down correct
BSMS.US Invesco Exchange 20260127 0 23.57 23.57 23.54 23.552 45800 23.4995 down down correct
BSMT.US Invesco Exchange 20260127 0 23.25 23.29 23.22 23.265 189000 23.2153 up up correct
BSMU.US Invesco BulletShares 2030 Municipal Bond ETF 20260127 0 22.11 22.13 22.1 22.115 45200 22.0666 up up correct
BSMV.US Invesco BulletShares 2031 Municipal Bond ETF 20260127 0 21.24 21.28 21.236 21.255 250200 21.2064 up up correct
BUG.US Global X Funds 20260127 0 30.49 30.81 30.16 30.27 418400 30.27 down down correct
CARZ.US First Trust NASDAQ Global Auto Index Fund 20260127 0 85.64 86.76 85.64 86.63 800 86.63 up up correct
CATH.US Global X S&P 500 Catholic Values ETF 20260127 0 83.43 83.751 83.38 83.64 31300 83.64 up up correct
CDC.US Victory Portfolios II 20260127 0 68.91 69.4422 68.91 69.4422 9726 69.0743 up up correct
CDL.US Victory Portfolios II 20260127 0 71.9 72.4503 71.9 72.4503 5234 72.0671 up up correct
CEFA.US Global X S&P Catholic Values Developed ex 20260127 0 39.1101 39.29 39.1101 39.2469 10979 39.2469 up up correct
CFA.US VictoryShares US 500 Volatility Wtd ETF 20260127 0 94.1 94.1799 93.9292 94.06 6260 93.8607 down down correct
CFO.US Victory Portfolios II 20260127 0 76.2703 76.34 76.15 76.2706 9854 76.1088 up up correct
CIBR.US First Trust Exchange 20260127 0 72.81 73.02 71.975 72.03 1335400 72.03 down down correct
CIL.US Victory Portfolios II 20260127 0 56.98 57.244 56.98 57.244 377 57.244 up up correct
CLOU.US Global X Funds 20260127 0 22.2 22.25 21.86 21.92 87700 21.92 down down correct
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20260127 0 26.8 27.2 26.765 27.19 179886 27.19 up up correct
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20260127 0 61.48 61.64 61.4 61.64 9347 61.2615 up down incorrect
CTEC.US Global X Funds 20260127 0 61.83 62.79 61.83 62.7492 9787 62.7492 up up correct
CXSE.US WisdomTree Trust 20260127 0 41.89 41.95 41.78 41.91 32400 41.91 up up correct
DALI.US First Trust Dorsey Wright DALI 1 ETF 20260127 0 30.6 30.615 30.6 30.615 300 30.615 up up correct
DAPP.US VanEck Vectors ETF Trust 20260127 0 19.43 20.29 19.2 20.21 298500 20.21 up up correct
DAX.US Global X DAX Germany ETF 20260127 0 47.29 47.664 47.232 47.52 80400 47.52 up up correct
DDI.US DoubleDown Interactive Co. Ltd. American Depository Shares 20260127 0 9 9 8.735 8.78 25957 8.78 down down correct
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20260127 0 42.55 42.86 42.55 42.783 3200 42.783 up up correct
DEMZ.US Democratic Large Cap Core ETF 20260127 0 44.32 44.53 44.32 44.501 2800 44.501 up up correct
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20260127 0 33.84 34.1 33.84 34.078 106200 34.078 up up correct
DGRS.US WisdomTree Trust 20260127 0 53.08 53.17 52.81 53.0972 35356 53.0683 up up correct
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20260127 0 91.2 91.445 91.12 91.32 691809 91.2658 up up correct
DMXF.US iShares ESG Advanced MSCI EAFE Index ETF 20260127 0 79.71 80.2 79.71 80.187 18700 80.187 up up correct
DRIV.US Global X Funds 20260127 0 32.87 33.435 32.87 33.39 33400 33.39 up up correct
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20260127 0 36.33 36.47 36.24 36.3 11500 36.3 down down correct
DVOL.US First Trust Exchange 20260127 0 35.78 35.8 35.66 35.77 9200 35.77 down down correct
DVY.US iShares Trust 20260127 0 148.81 149.65 148.53 149.49 384700 149.49 up up correct
DWAS.US Invesco DWA SmallCap Momentum ETF 20260127 0 101.58 102.29 101.51 102.25 82000 102.25 up up correct
DWAW.US AdvisorShares Trust 20260127 0 45.87 46.1 45.87 46.053 1900 46.053 up up correct
DWSH.US AdvisorShares Dorsey Wright Short ETF 20260127 0 6.152 6.2 6.15 6.165 58100 6.165 up up correct
DWUS.US AdvisorShares Trust 20260127 0 55.957 55.957 55.957 55.957 100 55.957
DXJS.US WisdomTree Trust 20260127 0 50.18 50.6199 50.18 50.3968 27997 50.3968 up up correct
EBIZ.US Global X Funds 20260127 0 33.09 33.119 32.97 33.119 2000 33.119 up up correct
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20260127 0 26.53 26.765 26.53 26.765 21200 26.765 up up correct
EEMA.US iShares MSCI Emerging Markets Asia ETF 20260127 0 101.7 102.41 101.62 102.37 83600 102.37 up up correct
EFAS.US Global X MSCI SuperDividend EAFE ETF 20260127 0 20.28 20.35 20.21 20.35 17949 20.1856 up up correct
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20260127 0 96.82 96.87 96.65 96.78 7602648 95.9672 down down correct
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20260127 0 66.7 66.9157 66.7 66.89 2228 66.6367 up up correct
EMIF.US iShares Emerging Markets Infrastructure ETF 20260127 0 28.95 29.08 28.91 28.97 9900 28.97 up up correct
EMXC.US iShares MSCI Emerging Markets ex China ETF 20260127 0 80.835 81.538 80.76 81.51 2757600 81.51 up up correct
EMXF.US iShares Trust 20260127 0 50.16 50.55 50.16 50.49 8700 50.49 up up correct
ENZL.US iShares MSCI New Zealand ETF 20260127 0 47.19 47.79 47.17 47.52 17400 47.52 up up correct
EQRR.US ProShares Equities for Rising Rates ETF 20260127 0 66.67 66.756 66.67 66.756 200 66.756 up up correct
ESGD.US iShares ESG Aware MSCI EAFE ETF 20260127 0 100.56 101.49 100.42 101.23 249700 101.23 up up correct
ESGE.US iShares ESG Aware MSCI EM ETF 20260127 0 48.28 48.57 48.22 48.55 4050800 48.55 up up correct
ESGU.US iShares ESG Aware MSCI USA ETF 20260127 0 151.41 151.94 151.28 151.71 336100 151.71 up up correct
ESMV.US iShares ESG MSCI USA Min Vol Factor ETF 20260127 0 29.19 29.264 29.19 29.264 1300 29.264 up up correct
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20260127 0 105.79 106.35 105.38 106.34 50200 106.34 up up correct
EUFN.US iShares MSCI Europe Financials ETF 20260127 0 38.49 38.82 38.41 38.73 867500 38.73 up up correct
EWJV.US iShares Trust 20260127 0 42.15 42.35 42.108 42.247 365600 42.247 up up correct
EWZS.US iShares MSCI Brazil Small 20260127 0 15.15 15.35 15.13 15.32 399100 15.32 up down incorrect
FAAR.US First Trust Exchange 20260127 0 29.11 29.51 29.063 29.51 18500 29.51 up down incorrect
FAB.US First Trust Exchange 20260127 0 93.45 93.475 93.45 93.475 942 93.475 up down incorrect
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20260127 0 170.13 171.11 169.56 170.04 8100 170.04 down up incorrect
FALN.US iShares Fallen Angels USD Bond ETF 20260127 0 27.57 27.6 27.55 27.59 371864 27.2927 up up correct
FCA.US First Trust Exchange 20260127 0 31.67 32.42 31.67 32.29 35800 32.29 up up correct
FCAL.US First Trust Exchange 20260127 0 49.41 49.48 49.385 49.42 10670 49.2806 up up correct
FCEF.US First Trust CEF Income Opportunity ETF 20260127 0 23.49 23.49 23.3601 23.4382 8286 23.166 down down correct
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20260127 0 46.08 46.4618 46.08 46.3741 24884 46.3289 up up correct
FDIV.US First Trust Strategic Income ETF 20260127 0 28.03 28.07 28.005 28.04 3400 28.04 up up correct
FDNI.US First Trust Dow Jones International Internet ETF 20260127 0 34.35 34.5 34.27 34.5 1900 34.5 up up correct
FDT.US First Trust Exchange 20260127 0 88.52 89.26 88.28 89.11 105700 89.11 up up correct
FDTS.US First Trust Developed Markets ex 20260127 0 64.98 65.55 64.98 65.55 800 65.55 up up correct
FEM.US First Trust Emerging Markets AlphaDEX Fund 20260127 0 30.03 30.31 30.03 30.29 117300 30.29 up up correct
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20260127 0 30.43 30.705 30.3737 30.65 144412 30.5004 up up correct
FEMS.US First Trust Exchange 20260127 0 46.16 46.66 46.16 46.52 24000 46.52 up up correct
FEP.US First Trust Europe AlphaDEX Fund 20260127 0 57.5 58.31 57.5 58.15 36800 58.15 up up correct
FEUZ.US First Trust Exchange 20260127 0 65.46 65.969 65.46 65.969 4500 65.969 up up correct
FEX.US First Trust Large Cap Core AlphaDEX Fund 20260127 0 123.64 123.82 123.49 123.73 9400 123.73 up up correct
FGM.US First Trust Germany AlphaDEX Fund 20260127 0 67.96 68.56 67.96 68.56 6300 68.56 up up correct
FICS.US First Trust International Developed Cap Strength ETF 20260127 0 40.87 41.03 40.82 40.97 68400 40.97 up up correct
FID.US First Trust S&P International Dividend Aristocrats ETF 20260127 0 21.49 21.65 21.49 21.65 11200 21.65 up up correct
FINX.US Global X FinTech ETF 20260127 0 28.84 28.875 28.46 28.68 153500 28.68 down down correct
FIXD.US First Trust Exchange 20260127 0 44.32 44.33 44.235 44.2457 270044 44.0827 down up incorrect
FJP.US First Trust Japan AlphaDEX Fund 20260127 0 71.37 71.88 71.37 71.77 13200 71.77 up down incorrect
FKU.US First Trust United Kingdom AlphaDEX Fund 20260127 0 54.54 54.85 54.54 54.85 1200 54.85 up down incorrect
FLN.US First Trust Latin America AlphaDEX Fund 20260127 0 26.47 26.72 26.45 26.72 4600 26.72 up down incorrect
FMB.US First Trust Managed Municipal ETF 20260127 0 51.3 51.3326 51.28 51.32 72180 51.1667 up down incorrect
FMHI.US First Trust Exchange 20260127 0 47.98 47.9883 47.93 47.9746 73961 47.8016 down down correct
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20260127 0 58.48 58.5 58.19 58.47 10300 58.47 down down correct
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20260127 0 133.9 134.04 133.39 133.87 12700 133.87 down down correct
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20260127 0 97.47 97.47 96.98 97.26 29300 97.26 down down correct
FPA.US First Trust Asia Pacific Ex 20260127 0 43.19 43.98 43.19 43.98 8100 43.98 up up correct
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20260127 0 33.16 33.39 33.16 33.39 300 33.39 up down incorrect
FPXI.US First Trust International Equity Opportunities ETF 20260127 0 65.81 66.24 65.81 66.23 5500 66.23 up down incorrect
FSZ.US First Trust Switzerland AlphaDEX Fund 20260127 0 83.94 84.38 83.94 84.38 700 84.38 up down incorrect
FTA.US First Trust Large Cap Value AlphaDEX Fund 20260127 0 89.56 89.65 89.31 89.51 37000 89.51 down up incorrect
FTAG.US First Trust Exchange 20260127 0 28.44 28.6 28.41 28.56 45500 28.56 up up correct
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20260127 0 165.31 166.06 164.36 165.79 15500 165.79 up up correct
FTCS.US First Trust Capital Strength ETF 20260127 0 96.22 96.33 95.92 96.17 293300 96.17 down down correct
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20260127 0 25.26 25.65 25.165 25.644 580500 25.644 up up correct
FTHI.US First Trust BuyWrite Income ETF 20260127 0 23.94 24 23.875 23.98 533843 23.8022 up up correct
FTRI.US First Trust Exchange 20260127 0 17.78 17.96 17.76 17.96 34000 17.96 up up correct
FTSL.US First Trust Senior Loan Fund 20260127 0 45.73 45.74 45.69 45.73 318456 45.4879
FTSM.US First Trust Enhanced Short Maturity ETF 20260127 0 60.08 60.1 60.08 60.1 1178264 59.7047 up up correct
FTXG.US First Trust Nasdaq Food & Beverage ETF 20260127 0 22.04 22.3 22.04 22.287 26700 22.287 up up correct
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20260127 0 34.008 34.19 33.99 34.13 3100 34.13 up up correct
FTXL.US First Trust Nasdaq Semiconductor ETF 20260127 0 151.5 153.81 151.061 153.29 38800 153.29 up up correct
FTXN.US First Trust Nasdaq Oil & Gas ETF 20260127 0 30.6 30.6 30.31 30.576 13200 30.576 down down correct
FTXO.US First Trust Nasdaq Bank ETF 20260127 0 38.07 38.3 38.015 38.275 50000 38.275 up up correct
FTXR.US First Trust Nasdaq Transportation ETF 20260127 0 40.06 40.35 40.06 40.17 8300 40.17 up up correct
FV.US First Trust Dorsey Wright Focus 5 ETF 20260127 0 67.39 67.669 67.286 67.58 85800 67.58 up up correct
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20260127 0 38.72 38.875 38.72 38.865 2800 38.865 up up correct
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20260127 0 102.26 102.26 101.4 101.92 50500 101.92 down down correct
FYT.US First Trust Small Cap Value AlphaDEX Fund 20260127 0 60.51 60.68 60.37 60.59 5100 60.59 up down incorrect
FYX.US First Trust Exchange 20260127 0 121.14 121.14 120.12 120.76 13500 120.76 down up incorrect
GLDI.US Credit Suisse X 20260127 0 179.58 180.1 178.755 179.473 14600 175.1793 down up incorrect
GNMA.US iShares GNMA Bond ETF 20260127 0 44.89 44.9 44.7295 44.765 17000 44.4581 down down correct
GNOM.US Global X Genomics & Biotechnology ETF 20260127 0 49.5 49.98 49.04 49.1759 6956 49.1759 down down correct
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20260127 0 162.79 164.41 162.15 164.24 616800 164.24 up up correct
GXTG.US Global X Funds 20260127 0 25.85 25.8984 25.8056 25.8984 569 25.8984 up up correct
HERD.US Pacer Cash Cows Fund of Funds ETF 20260127 0 45.423 45.57 45.423 45.545 3400 45.545 up up correct
HERO.US Global X Funds 20260127 0 30.98 31.25 30.946 31.163 54300 31.163 up up correct
HLAL.US Wahed FTSE USA Shariah ETF 20260127 0 63.84 64.14 63.835 63.95 63500 63.95 up down incorrect
HNDL.US Strategy Shares 20260127 0 22.27 22.329 22.22 22.29 77300 22.0303 up down incorrect
HYDR.US Global X Hydrogen ETF 20260127 0 39.02 39.79 38.575 39.585 25400 39.585 up down incorrect
HYLS.US First Trust Tactical High Yield ETF 20260127 0 41.78 42.149 41.7 41.75 147311 41.5186 down up incorrect
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20260127 0 47.52 47.53 47.46 47.489 16100 47.0197 down up incorrect
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20260127 0 22.64 22.66 22.59 22.6055 64137 22.5052 down down correct
IBB.US iShares Biotechnology ETF 20260127 0 176.17 178.48 175.94 176.9 999800 176.9 up up correct
IBBQ.US Invesco Nasdaq Biotechnology ETF 20260127 0 29.67 30 29.67 29.78 60300 29.78 up up correct
IBTA.US iShares Trust 20260127 0 22.42 22.75 21.67 21.83 236943 21.83 down down correct
IBTG.US iShares Trust 20260127 0 22.93 22.93 22.92 22.925 773400 22.7786 down down correct
IBTH.US iShares Trust 20260127 0 22.5 22.5 22.49 22.495 1122000 22.3602 down down correct
IBTI.US iShares Trust 20260127 0 22.36 22.37 22.36 22.365 296200 22.2327 up up correct
IBTJ.US iShares Trust 20260127 0 21.93 21.94 21.925 21.935 261700 21.8027 up up correct
IBTK.US iShares iBonds Dec 2030 Term Treasury ETF 20260127 0 19.82 19.83 19.81 19.8248 503074 19.7073 up up correct
IBTL.US iShares iBonds Dec 2031 Term Treasury ETF 20260127 0 20.49 20.51 20.48 20.485 1607600 20.3613 down down correct
ICLN.US iShares Global Clean Energy ETF 20260127 0 18.34 18.63 18.23 18.58 4694900 18.58 up up correct
IEF.US iShares 7 20260127 0 96.03 96.15 95.95 95.98 9857199 95.3918 down down correct
IEI.US iShares 3 20260127 0 119.16 119.2776 119.16 119.19 1476443 118.4975 up up correct
IEUS.US iShares MSCI Europe Small 20260127 0 72.53 73.29 72.53 73.14 10300 73.14 up up correct
IFGL.US iShares International Developed Real Estate ETF 20260127 0 24.11 24.23 24.06 24.2 12700 24.2 up up correct
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20260127 0 26.76 27.086 26.76 27.086 12900 27.086 up up correct
IGF.US iShares Trust 20260127 0 63.7 64.49 63.6 64.43 975900 64.43 up up correct
IGIB.US iShares 5 20260127 0 54.02 54.07 54 54.02 6672278 53.5993
IGOV.US iShares International Treasury Bond ETF 20260127 0 42.61 42.98 42.51 42.91 243200 42.91 up up correct
IGSB.US iShares 1 20260127 0 53 53.04 52.9913 53.02 6324419 52.6267 up up correct
IHYF.US Invesco High Yield Bond Factor ETF 20260127 0 22.71 22.73 22.705 22.705 63162 22.5854 down down correct
IJT.US iShares S&P Small 20260127 0 150.25 150.25 148.9 149.47 84800 149.47 down down correct
IMCV.US iShares Morningstar Mid 20260127 0 85.44 85.54 85.2 85.46 22600 85.46 up up correct
INDY.US iShares India 50 ETF 20260127 0 47.17 47.22 47.1 47.19 270700 47.19 up up correct
INFR.US Legg Mason Global Infrastructure ETF 20260127 0 27.74 27.74 27.74 27.74 0 27.74
IPKW.US Invesco International BuyBack Achievers ETF 20260127 0 58.19 58.71 58.19 58.635 74000 58.635 up up correct
ISHG.US iShares 1 20260127 0 76.69 77.63 76.69 77.45 336751 77.45 up up correct
ISTB.US iShares Core 1 20260127 0 48.8 48.84 48.8 48.83 590121 48.4934 up up correct
IUS.US Invesco RAFI Strategic US ETF 20260127 0 59.29 59.44 59.24 59.37 21000 59.37 up up correct
IUSB.US iShares Core Total USD Bond Market ETF 20260127 0 46.75 46.77 46.6903 46.71 2782175 46.3897 down down correct
IUSG.US iShares Core S&P U.S. Growth ETF 20260127 0 170.7 171.74 170.6 171.36 465200 171.36 up up correct
IUSV.US iShares Core S&P U.S. Value ETF 20260127 0 105.07 105.1 104.78 104.95 495600 104.95 down down correct
IXUS.US iShares Core MSCI Total International Stock ETF 20260127 0 90.49 91.12 90.41 91.02 1900400 91.02 up up correct
JKI.US iShares Morningstar Mid 20260127 0 85.44 85.54 85.2 85.4563 22613 85.4563 up up correct
JOET.US Virtus ETF Trust II 20260127 0 43.33 43.33 43.11 43.175 18500 43.175 down down correct
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20260127 0 76.9 77.3499 76.9 77.1293 11962 77.1293 up up correct
KBWB.US Invesco Exchange 20260127 0 85.1 85.66 84.88 85.49 2787036 85.49 up up correct
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20260127 0 14.25 14.38 14.19 14.37 349097 14.2138 up down incorrect
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20260127 0 121.82 121.82 120.43 120.97 19000 120.97 down up incorrect
KBWR.US Invesco KBW Regional Banking ETF 20260127 0 65.29 65.46 65.08 65.46 4500 65.46 up down incorrect
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20260127 0 16.01 16.04 15.91 15.99 125413 15.8679 down up incorrect
KRMA.US Global X Conscious Companies ETF 20260127 0 44.08 44.19 44.04 44.085 4900 44.085 up up correct
KROP.US Global X Funds 20260127 0 33.3 33.3 33.115 33.189 816 33.189 down down correct
LDEM.US iShares ESG MSCI EM Leaders ETF 20260127 0 63.1 63.52 63.07 63.481 2700 63.481 up up correct
LDSF.US First Trust Exchange 20260127 0 19.13 19.2 19.13 19.17 20400 19.0956 up up correct
LEGR.US First Trust Exchange 20260127 0 62.375 62.7 62.31 62.578 4000 62.578 up up correct
LMBS.US First Trust Low Duration Opportunities ETF 20260127 0 50.13 50.13 50.06 50.09 634292 49.9211 down down correct
LRGE.US ClearBridge Large Cap Growth ESG ETF 20260127 0 82.17 82.88 81.845 82.6 10300 82.6 up up correct
LVHD.US Legg Mason Low Volatility High Dividend ETF 20260127 0 41.46 41.73 41.4136 41.7291 111604 41.6469 up up correct
MBB.US iShares Trust 20260127 0 95.78 95.86 95.69 95.74 1578498 95.0824 down down correct
MCHI.US iShares MSCI China ETF 20260127 0 63.28 63.39 63.05 63.29 2110000 63.29 up up correct
MDIV.US First Trust Multi 20260127 0 16.11 16.1599 16.1 16.1562 46630 16.0815 up up correct
MILN.US Global X Millennials Consumer ETF 20260127 0 47.47 47.47 46.31 47.16 12700 47.16 down down correct
NFTY.US First Trust Exchange 20260127 0 56.21 56.29 56.05 56.22 11700 56.22 up up correct
NXTG.US First Trust Exchange 20260127 0 114.72 115.48 114.63 115.37 14700 115.37 up up correct
ONEQ.US Fidelity Nasdaq Composite Index ETF 20260127 0 93.17 93.8538 93.17 93.67 216880 93.67 up up correct
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20260127 0 14.43 14.625 14.38 14.62 5389500 14.62 up up correct
PDP.US Invesco DWA Momentum ETF 20260127 0 124.95 126.01 124.95 125.77 14400 125.77 up up correct
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20260127 0 21.34 21.44 21.31 21.4055 227517 21.3273 up up correct
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20260127 0 106.23 106.23 105.85 105.94 879 105.94 down up incorrect
PFF.US iShares Preferred and Income Securities ETF 20260127 0 31.88 31.925 31.82 31.84 2972813 31.6305 down up incorrect
PFI.US Invesco DWA Financial Momentum ETF 20260127 0 58.19 58.24 58.19 58.24 600 58.24 up down incorrect
PFM.US Invesco Dividend Achievers ETF 20260127 0 52.72 52.8 52.66 52.77 16700 52.77 up up correct
PGJ.US Invesco Golden Dragon China ETF 20260127 0 30.12 30.3 30.1 30.13 26200 30.13 up up correct
PHO.US Invesco Water Resources ETF 20260127 0 73.76 73.76 72.85 73.15 67200 73.15 down down correct
PID.US Invesco International Dividend Achievers ETF 20260127 0 22.94 23.09 22.94 23.06 135600 23.06 up down incorrect
PIE.US Invesco DWA Emerging Markets Momentum ETF 20260127 0 26.61 26.92 26.46 26.79 6800 26.79 up down incorrect
PIO.US Invesco Global Water ETF 20260127 0 47.47 47.47 47.08 47.27 3500 47.27 down up incorrect
PIZ.US Invesco DWA Developed Markets Momentum ETF 20260127 0 53.3 53.87 53.17 53.68 71400 53.68 up down incorrect
PKW.US Invesco BuyBack Achievers ETF 20260127 0 136.91 136.92 136.06 136.46 37700 136.46 down down correct
PNQI.US Invesco NASDAQ Internet ETF 20260127 0 52.7 52.74 52.43 52.67 146900 52.67 down down correct
PPH.US VanEck Vectors ETF Trust 20260127 0 107.08 108.26 107.07 107.27 419348 107.27 up up correct
PRFZ.US Invesco FTSE RAFI US 1500 Small 20260127 0 48.75 48.85 48.5 48.71 67900 48.71 down down correct
PRN.US Invesco DWA Industrials Momentum ETF 20260127 0 196.25 198.52 196.25 197.88 21600 197.88 up up correct
PSC.US Principal Exchange 20260127 0 61.23 61.23 60.3625 60.78 114885 60.78 down down correct
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20260127 0 33.11 33.47 33.08 33.47 6300 33.47 up up correct
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20260127 0 111.19 112.6 111.1 111.46 132300 111.46 up up correct
PSCE.US Invesco S&P SmallCap Energy ETF 20260127 0 48.73 49.3 48.73 49.3 46400 49.3 up up correct
PSCF.US Invesco S&P SmallCap Financials ETF 20260127 0 59.35 59.35 58.93 59.19 13500 59.19 down down correct
PSCH.US Invesco S&P SmallCap Health Care ETF 20260127 0 45.16 45.16 44.52 44.73 21500 44.73 down down correct
PSCI.US Invesco S&P SmallCap Industrials ETF 20260127 0 164.7 164.79 163.53 164.44 10200 164.44 down down correct
PSCM.US Invesco S&P SmallCap Materials ETF 20260127 0 93.35 93.38 93.2 93.2059 1331 93.2059 down down correct
PSCT.US Invesco S&P SmallCap Information Technology ETF 20260127 0 61.97 61.97 61.22 61.36 30900 61.36 down down correct
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20260127 0 59.3 59.49 59.3 59.49 200 59.49 up up correct
PSET.US Principal Exchange 20260127 0 76.49 76.555 76.46 76.5053 4176 76.5053 up down incorrect
PSL.US Invesco Exchange 20260127 0 109.42 109.42 109.42 109.42 600 109.42
PTF.US Invesco Exchange 20260127 0 84.38 86.22 84.29 85.97 33100 85.97 up down incorrect
PTH.US Invesco DWA Healthcare Momentum ETF 20260127 0 49.09 49.58 49.09 49.41 9000 49.41 up down incorrect
PUI.US Invesco DWA Utilities Momentum ETF 20260127 0 44.6 45 44.6 45 1900 45 up down incorrect
PXI.US Invesco DWA Energy Momentum ETF 20260127 0 49.59 49.59 49.59 49.59 100 49.59
PY.US Principal Exchange 20260127 0 52.45 52.48 52.36 52.4718 147475 52.4718 up up correct
PYZ.US Invesco DWA Basic Materials Momentum ETF 20260127 0 127.88 129.33 127.72 129.33 4000 129.33 up up correct
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20260127 0 59.76 59.76 59.27 59.38 4700 59.38 down up incorrect
QAT.US iShares MSCI Qatar ETF 20260127 0 19.84 19.94 19.81 19.94 19700 19.94 up down incorrect
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20260127 0 50.02 50.75 49.73 50.54 75900 50.54 up down incorrect
QCLR.US Global X NASDAQ 100® Collar 95 20260127 0 28.88 28.915 28.87 28.915 11300 28.915 up down incorrect
QQEW.US First Trust NASDAQ 20260127 0 144.6 144.6 144.16 144.34 37000 144.34 down down correct
QQJG.US Invesco ESG NASDAQ Next Gen 100 ETF 20260127 0 28.1574 28.1574 28.1574 28.1574 0 24.8089
QQMG.US Invesco ESG NASDAQ 100 ETF 20260127 0 43.44 43.66 43.32 43.584 48100 43.584 up up correct
QQQ.US Invesco QQQ Trust Series 1 20260127 0 628.91 632.04 627.34 631.13 38997200 631.13 up up correct
QQQA.US ProShares Trust 20260127 0 54.325 54.99 54.325 54.847 11100 54.847 up up correct
QQQJ.US Invesco NASDAQ Next Gen 100 ETF 20260127 0 39.21 39.29 39.077 39.21 209500 39.21
QQQM.US Invesco NASDAQ 100 ETF 20260127 0 258.97 260.225 258.3 259.85 4049906 259.85 up up correct
QQXT.US First Trust NASDAQ 20260127 0 101.35 101.59 101.3 101.56 12500 101.56 up up correct
QRMI.US Global X NASDAQ 100® Risk Managed Income ETF 20260127 0 16.01 16.02 15.98 16.004 5800 15.8442 down down correct
QTEC.US First Trust Exchange 20260127 0 242.51 242.83 240.97 242.23 130000 242.23 down down correct
QTR.US Global X NASDAQ 100 Tail Risk ETF 20260127 0 31.09 31.09 31.034 31.07 500 31.07 down down correct
QYLD.US Global X NASDAQ 100 Covered Call ETF 20260127 0 17.84 17.87 17.83 17.85 4567585 17.6717 up up correct
QYLG.US Global X Funds 20260127 0 27.69 27.79 27.64 27.76 47300 27.6103 up up correct
RDVY.US First Trust Rising Dividend Achievers ETF 20260127 0 72.35 72.655 72.32 72.56 1187300 72.56 up up correct
REIT.US ALPS Active REIT ETF 20260127 0 26.66 26.7 26.58 26.685 11100 26.685 up up correct
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20260127 0 85.29 86.18 85.29 86.105 4300 86.105 up up correct
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20260127 0 85.48 85.89 85.48 85.89 2700 85.89 up up correct
RING.US iShares MSCI Global Gold Miners ETF 20260127 0 92.34 93.72 89.37 93.68 585200 93.68 up up correct
RNEM.US First Trust Exchange 20260127 0 57.69 58.107 57.69 58.107 900 58.107 up up correct
RNMC.US First Trust Mid Cap US Equity Select ETF 20260127 0 37.11 37.11 36.6216 36.7796 3950 36.7796 down down correct
RNRG.US Global X Renewable Energy Producers ETF 20260127 0 36.42 36.71 36.42 36.7022 5905 36.7022 up up correct
RNSC.US First Trust Small Cap US Equity Select ETF 20260127 0 31.4411 31.555 31.4411 31.555 306 31.555 up up correct
ROBT.US First Trust Exchange 20260127 0 54.58 54.756 54.23 54.682 85600 54.682 up up correct
RTH.US VanEck Vectors ETF Trust 20260127 0 264.24 264.47 262.68 264.1 4100 264.1 down down correct
SARK.US Tuttle Capital Short Innovation ETF 20260127 0 28.63 29.08 28.63 28.91 330067 28.91 up up correct
SCZ.US iShares MSCI EAFE Small 20260127 0 83.07 83.66 83.01 83.47 947100 83.47 up up correct
SDG.US iShares MSCI Global Impact ETF 20260127 0 86 86.309 86 86.309 2500 86.309 up up correct
SDVY.US First Trust Exchange 20260127 0 40.57 40.67 40.255 40.46 1147800 40.46 down down correct
SHV.US iShares Short Treasury Bond ETF 20260127 0 110.395 110.4 110.39 110.4 2090367 109.7546 up up correct
SHY.US iShares Trust 20260127 0 82.87 82.91 82.87 82.89 4339298 82.4188 up up correct
SKOR.US FlexShares Credit 20260127 0 49.21 49.24 49.2 49.2154 30141 48.8468 up up correct
SKYU.US ProShares Ultra Cloud Computing 20260127 0 35.08 35.08 34.79 34.797 2300 34.797 down down correct
SKYY.US First Trust Exchange 20260127 0 127.87 128.3 126.55 126.98 259600 126.98 down down correct
SLQD.US iShares Trust 20260127 0 50.81 50.84 50.805 50.82 371389 50.4629 up up correct
SLVO.US Credit Suisse X 20260127 0 103.2 103.75 102.22 102.74 113000 94.5428 down down correct
SMH.US VanEck Vectors Semiconductor ETF 20260127 0 403.9 409.39 402.21 407.25 6145600 407.25 up up correct
SNSR.US Global X Internet of Things ETF 20260127 0 38.48 38.5 38.34 38.44 8900 38.44 down down correct
SOCL.US Global X Funds 20260127 0 57.71 57.71 57.32 57.52 1900 57.52 down down correct
SOXQ.US Invesco PHLX Semiconductor ETF 20260127 0 63.265 64.185 63.025 63.9 559400 63.9 up up correct
SOXX.US iShares Semiconductor ETF 20260127 0 348.16 353.2 346.65 351.08 5293600 351.08 up up correct
SPC.US CrossingBridge Pre 20260127 0 18.99 19 18.58 18.98 3861 18.98 down down correct
SPRX.US Spear Alpha ETF 20260127 0 41.51 43.06 41.51 42.94 203600 42.94 up up correct
SQLV.US Legg Mason ETF Investment Trust 20260127 0 45.01 45.01 44.692 44.88 800 44.88 down down correct
SQQQ.US ProShares Trust 20260127 0 64.04 64.52 63.05 63.33 31578500 63.33 down down correct
SRET.US Global X SuperDividend REIT ETF 20260127 0 22.72 22.82 22.66 22.8077 241484 22.5035 up up correct
SUSB.US iShares ESG 1 20260127 0 25.2701 25.29 25.2701 25.29 102767 25.1036 up up correct
SUSC.US iShares ESG USD Corporate Bond ETF 20260127 0 23.48 23.51 23.47 23.475 169731 23.3049 down down correct
SUSL.US iShares ESG MSCI USA Leaders ETF 20260127 0 124.225 124.5 124.225 124.249 10800 124.249 up up correct
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20260127 0 99.43 99.85 99.1 99.44 107200 99.44 up up correct
TLT.US iShares 20+ Year Treasury Bond ETF 20260127 0 88.11 88.25 87.68 87.8 35180100 87.1756 down down correct
TQQQ.US ProShares UltraPro QQQ 20260127 0 55.98 56.8 55.56 56.54 51981200 56.54 up up correct
TUR.US iShares Inc. 20260127 0 39.36 39.6 39.32 39.56 288900 39.56 up up correct
UAE.US iShares MSCI UAE ETF 20260127 0 20.59 20.76 20.59 20.71 198300 20.71 up up correct
UCRD.US VictoryShares ESG Corporate Bond ETF 20260127 0 21.775 21.775 21.775 21.775 100 21.6295
UCYB.US ProShares Ultra Nasdaq Cybersecurity 20260127 0 53.37 53.37 52.208 52.208 300 52.208 down down correct
UFO.US Procure ETF Trust II 20260127 0 45.68 47.42 45.475 47.27 707600 47.27 up up correct
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20260127 0 52.03 52.0782 51.99 52 1571252 51.605 down down correct
USMC.US Principal U.S. Mega 20260127 0 68.09 68.265 68.04 68.0967 116246 68.0967 up up correct
USOI.US Credit Suisse X 20260127 0 48.9 49.5 48.8 49.407 834600 48.5424 up down incorrect
USXF.US iShares ESG Advanced MSCI USA ETF 20260127 0 59.14 59.31 58.89 59.1642 98740 59.1642 up down incorrect
VCIT.US Vanguard Intermediate 20260127 0 83.94 84.0368 83.932 83.96 12544920 83.3309 up down incorrect
VCLT.US Vanguard Long 20260127 0 76.78 76.865 76.535 76.61 5374176 75.9486 down up incorrect
VCSH.US Vanguard Scottsdale Funds 20260127 0 79.9 79.95 79.89 79.92 6895742 79.3549 up down incorrect
VGIT.US Vanguard Intermediate 20260127 0 59.84 59.89 59.83 59.84 2774125 59.4774
VGLT.US Vanguard Scottsdale Funds 20260127 0 56.24 56.3184 56.0046 56.07 1756839 55.6731 down down correct
VGSH.US Vanguard Short 20260127 0 58.77 58.79 58.77 58.79 2490160 58.4364 up up correct
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20260127 0 93.84 94.27 93.77 94.08 689000 94.08 up up correct
VMBS.US Vanguard Mortgage 20260127 0 47.3 47.3286 47.25 47.27 1511607 46.947 down down correct
VNQI.US Vanguard Global ex 20260127 0 47.82 48.12 47.82 48 309100 48 up up correct
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20260127 0 314.54 315.85 314.54 315.42 52800 315.42 up up correct
VONG.US Vanguard Scottsdale Funds 20260127 0 121.95 122.42 121.61 122.06 924100 122.06 up up correct
VONV.US Vanguard Scottsdale Funds 20260127 0 95.97 96.24 95.87 96.15 1455200 96.15 up up correct
VPN.US Global X Funds 20260127 0 24.36 24.86 24.2635 24.78 1222909 24.78 up up correct
VRIG.US Invesco Actively Managed Exchange 20260127 0 25.1 25.11 25.09 25.11 263079 25.0135 up up correct
VSDA.US VictoryShares Dividend Accelerator ETF 20260127 0 55.55 55.61 55.43 55.5957 7806 55.4017 up up correct
VSMV.US VictoryShares US Multi 20260127 0 57.2 57.22 57.1325 57.1694 3202 57.0378 down down correct
VTC.US Vanguard Scottsdale Funds 20260127 0 78.01 78.1143 77.98 78.01 69338 77.398
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20260127 0 307.45 307.9 306.77 307.53 41300 307.53 up up correct
VTIP.US Vanguard Malvern Funds 20260127 0 49.55 49.59 49.55 49.58 2430081 49.58 up up correct
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20260127 0 253.22 253.22 251.23 252.73 19200 252.73 down down correct
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20260127 0 106.69 107.03 106.16 106.96 2929500 106.96 up up correct
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20260127 0 171.8 172.58 171.38 172.58 18100 172.58 up up correct
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20260127 0 67.74 67.8 67.685 67.74 830838 67.0848
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20260127 0 80.61 81.19 80.61 81.1 10903700 81.1 up up correct
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20260127 0 95.32 96.17 95.3 95.99 2243000 95.99 up up correct
WCBR.US WisdomTree Trust 20260127 0 28.34 28.5 27.861 27.926 908500 27.926 down down correct
WOOD.US iShares Global Timber & Forestry ETF 20260127 0 77.01 77.04 76.57 76.94 54300 76.94 down down correct
XT.US iShares Exponential Technologies ETF 20260127 0 73.13 73.57 73.105 73.385 99000 73.385 up up correct
YLCO.US Global X YieldCo & Renewable Energy Income ETF 20260127 0 36.42 36.71 36.42 36.7022 5905 36.7022 up up correct
YLDE.US ClearBridge Dividend Strategy ESG ETF 20260127 0 55.5 55.5 55.3095 55.42 16947 54.8736 down up incorrect

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