CollectAI

close-nasdaq_etfs

2026/01/28

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20260128 0 98.38 98.38 96.55 97.09 1600 97.09 down down correct
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20260128 0 102.97 102.97 102.13 102.68 710400 102.68 down down correct
ACWI.US iShares Trust 20260128 0 147.25 147.31 146.39 146.84 4428900 146.84 down down correct
ACWX.US iShares MSCI ACWI ex U.S. ETF 20260128 0 71.75 71.89 71.35 71.71 2986700 71.71 down down correct
AGNG.US Global X Aging Population ETF 20260128 0 37.02 37.02 36.72 36.83 16000 36.83 down down correct
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20260128 0 22.59 22.59 22.5 22.55 12883 22.4801 down down correct
AIA.US iShares Trust 20260128 0 112.85 113.07 111.91 112.86 854600 112.86 up up correct
AIQ.US Global X Artificial Intelligence & Technology ETF 20260128 0 53.73 53.94 53.405 53.61 1472600 53.61 down down correct
AIRR.US First Trust Exchange 20260128 0 113.77 113.86 111.76 112.89 775300 112.89 down down correct
ALTY.US Global X Funds 20260128 0 12.34 12.355 12.31 12.33 18449 12.1751 down down correct
ANGL.US VanEck Vectors ETF Trust 20260128 0 29.62 29.6297 29.58 29.59 433577 29.2913 down down correct
AQWA.US Global X Funds 20260128 0 19.87 19.87 19.49 19.745 537300 19.745 down down correct
BBH.US VanEck Vectors Biotech ETF 20260128 0 199.26 199.32 198.34 198.56 6000 198.56 down up incorrect
BGRN.US iShares Trust 20260128 0 48.04 48.04 48.0001 48.015 14704 47.6788 down up incorrect
BIB.US ProShares Ultra Nasdaq Biotechnology 20260128 0 87.71 87.71 84.25 84.46 8900 84.46 down up incorrect
BIS.US ProShares UltraShort Nasdaq Biotechnology 20260128 0 8.58 8.85 8.58 8.85 6300 8.85 up up correct
BJK.US VanEck Vectors Gaming ETF 20260128 0 38.3 38.86 38.3 38.59 1800 38.59 up up correct
BKCH.US Global X Blockchain ETF 20260128 0 81.99 82.89 79.59 81.49 75200 81.49 down down correct
BLCN.US Siren ETF Trust 20260128 0 25.15 25.2 24.513 25.2 6200 25.2 up up correct
BND.US Vanguard Bond Index Funds 20260128 0 74.24 74.255 74.1458 74.25 9328279 73.7802 up down incorrect
BNDW.US Vanguard Total World Bond ETF 20260128 0 68.96 69.01 68.91 68.97 129722 68.6013 up down incorrect
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20260128 0 48.57 48.58 48.5 48.51 7532882 48.2998 down up incorrect
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20260128 0 38.32 38.34 37.84 37.99 746300 37.99 down up incorrect
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20260128 0 19.55 19.56 19.55 19.55 693371 19.4833
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20260128 0 19.72 19.73 19.72 19.72 929012 19.6524
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20260128 0 20.58 20.58 20.56 20.58 1337808 20.5077
BSCT.US Invesco BulletShares 2029 Corporate Bond ETF 20260128 0 18.83 18.83 18.81 18.82 1114000 18.7531 down down correct
BSCU.US Invesco BulletShares 2030 Corporate Bond ETF 20260128 0 16.9 16.9 16.86 16.88 729600 16.8187 down down correct
BSCV.US Invesco BulletShares 2031 Corporate Bond ETF 20260128 0 16.67 16.67 16.631 16.64 549200 16.5786 down down correct
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20260128 0 23.29 23.29 23.26 23.265 436336 23.1659 down up incorrect
BSJR.US Invesco BulletShares 2027 High Yield Corporate Bond ETF 20260128 0 22.6 22.61 22.58 22.595 99000 22.4971 down up incorrect
BSJS.US Invesco BulletShares 2028 High Yield Corporate Bond ETF 20260128 0 21.98 22.01 21.97 21.98 119100 21.8746
BSJT.US Invesco BulletShares 2029 High Yield Corporate Bond ETF 20260128 0 21.54 21.54 21.51 21.52 344000 21.4078 down up incorrect
BSMQ.US Invesco Exchange 20260128 0 23.66 23.67 23.64 23.645 26000 23.59 down down correct
BSMR.US Invesco Exchange 20260128 0 23.67 23.69 23.64 23.68 27700 23.6281 up up correct
BSMS.US Invesco Exchange 20260128 0 23.56 23.57 23.54 23.55 21500 23.4976 down down correct
BSMT.US Invesco Exchange 20260128 0 23.26 23.26 23.24 23.26 29600 23.2103
BSMU.US Invesco BulletShares 2030 Municipal Bond ETF 20260128 0 22.11 22.14 22.105 22.115 26300 22.0666 up up correct
BSMV.US Invesco BulletShares 2031 Municipal Bond ETF 20260128 0 21.24 21.28 21.22 21.275 41000 21.2264 up down incorrect
BUG.US Global X Funds 20260128 0 30.37 30.54 29.96 29.96 397800 29.96 down up incorrect
CARZ.US First Trust NASDAQ Global Auto Index Fund 20260128 0 87.76 87.76 87.03 87.39 1500 87.39 down up incorrect
CATH.US Global X S&P 500 Catholic Values ETF 20260128 0 83.79 83.95 83.55 83.735 36000 83.735 down down correct
CDC.US Victory Portfolios II 20260128 0 69.42 69.5812 69.04 69.1866 19379 68.8201 down down correct
CDL.US Victory Portfolios II 20260128 0 72.41 72.6666 72.04 72.1994 21014 71.8175 down down correct
CEFA.US Global X S&P Catholic Values Developed ex 20260128 0 38.85 38.95 38.735 38.8595 21692 38.8595 up up correct
CFA.US VictoryShares US 500 Volatility Wtd ETF 20260128 0 93.97 94.195 93.73 93.946 8109 93.7469 down down correct
CFO.US Victory Portfolios II 20260128 0 76.36 76.36 75.98 76.1676 14739 76.006 down down correct
CIBR.US First Trust Exchange 20260128 0 72.31 72.58 71.46 71.51 853800 71.51 down down correct
CIL.US Victory Portfolios II 20260128 0 56.82 56.8348 56.565 56.8348 1412 56.8348 up up correct
CLOU.US Global X Funds 20260128 0 22.1 22.15 21.87 21.87 43600 21.87 down down correct
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20260128 0 27.31 27.4966 27.24 27.482 136570 27.482 up up correct
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20260128 0 61.6 61.85 61.15 61.2572 9533 60.8811 down up incorrect
CTEC.US Global X Funds 20260128 0 62.92 64.65 62.92 64.6115 6048 64.6115 up up correct
CXSE.US WisdomTree Trust 20260128 0 42.12 42.14 41.83 41.89 27400 41.89 down down correct
DALI.US First Trust Dorsey Wright DALI 1 ETF 20260128 0 30.57 30.69 30.57 30.635 1300 30.635 up up correct
DAPP.US VanEck Vectors ETF Trust 20260128 0 20.34 20.54 19.86 20.16 661700 20.16 down down correct
DAX.US Global X DAX Germany ETF 20260128 0 47.14 47.285 47 47.2 43300 47.2 up up correct
DDI.US DoubleDown Interactive Co. Ltd. American Depository Shares 20260128 0 8.8 9 8.695 8.86 41764 8.86 up up correct
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20260128 0 42.78 42.9 42.77 42.872 83300 42.872 up up correct
DEMZ.US Democratic Large Cap Core ETF 20260128 0 44.28 44.4 44.12 44.152 6900 44.152 down down correct
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20260128 0 34.31 34.47 34.11 34.334 41000 34.334 up up correct
DGRS.US WisdomTree Trust 20260128 0 53.16 53.29 52.7 52.7326 21857 52.7039 down down correct
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20260128 0 91.41 91.59 91.13 91.33 860548 91.2758 down down correct
DMXF.US iShares ESG Advanced MSCI EAFE Index ETF 20260128 0 79.77 79.77 79.278 79.544 10000 79.544 down down correct
DRIV.US Global X Funds 20260128 0 33.42 33.6 33.28 33.46 29300 33.46 up up correct
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20260128 0 36.15 36.35 36.08 36.21 10100 36.21 up up correct
DVOL.US First Trust Exchange 20260128 0 35.7 35.7 35.54 35.67 4700 35.67 down down correct
DVY.US iShares Trust 20260128 0 149.52 150.66 149.4 149.85 566400 149.85 up up correct
DWAS.US Invesco DWA SmallCap Momentum ETF 20260128 0 102.45 102.45 101.22 101.36 51000 101.36 down down correct
DWAW.US AdvisorShares Trust 20260128 0 46.07 46.07 45.93 46.01 500 46.01 down down correct
DWSH.US AdvisorShares Dorsey Wright Short ETF 20260128 0 6.194 6.245 6.19 6.239 38200 6.239 up up correct
DWUS.US AdvisorShares Trust 20260128 0 56.05 56.05 56.05 56.05 200 56.05
DXJS.US WisdomTree Trust 20260128 0 49.99 50.1705 49.7742 50.02 53446 50.02 up up correct
EBIZ.US Global X Funds 20260128 0 33.28 33.28 32.67 32.675 3700 32.675 down down correct
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20260128 0 26.75 26.81 26.57 26.8 78100 26.8 up up correct
EEMA.US iShares MSCI Emerging Markets Asia ETF 20260128 0 103.22 103.22 102.38 102.95 162700 102.95 down down correct
EFAS.US Global X MSCI SuperDividend EAFE ETF 20260128 0 20.335 20.4 20.2201 20.3651 11780 20.2005 up up correct
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20260128 0 96.76 96.8 96.55 96.66 6810789 95.8482 down down correct
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20260128 0 66.85 67.05 66.6842 66.965 4308 66.7114 up up correct
EMIF.US iShares Emerging Markets Infrastructure ETF 20260128 0 29.3 29.3 29.13 29.18 1300 29.18 down down correct
EMXC.US iShares MSCI Emerging Markets ex China ETF 20260128 0 82.05 82.155 81.44 82.04 3491800 82.04 down down correct
EMXF.US iShares Trust 20260128 0 50.448 50.71 50.448 50.675 2600 50.675 up up correct
ENZL.US iShares MSCI New Zealand ETF 20260128 0 47.12 47.15 46.73 47.11 7700 47.11 down down correct
EQRR.US ProShares Equities for Rising Rates ETF 20260128 0 66.91 66.91 66.866 66.866 200 66.866 down down correct
ESGD.US iShares ESG Aware MSCI EAFE ETF 20260128 0 100.3 100.53 99.71 100.17 362900 100.17 down down correct
ESGE.US iShares ESG Aware MSCI EM ETF 20260128 0 48.84 48.87 48.5 48.8 1025200 48.8 down down correct
ESGU.US iShares ESG Aware MSCI USA ETF 20260128 0 152.08 152.31 151.45 151.79 835300 151.79 down down correct
ESMV.US iShares ESG MSCI USA Min Vol Factor ETF 20260128 0 29.29 29.29 29.19 29.23 2700 29.23 down down correct
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20260128 0 106.93 106.93 106.06 106.27 21200 106.27 down down correct
EUFN.US iShares MSCI Europe Financials ETF 20260128 0 38.26 38.37 37.97 38.18 936300 38.18 down down correct
EWJV.US iShares Trust 20260128 0 41.68 41.86 41.52 41.72 189700 41.72 up up correct
EWZS.US iShares MSCI Brazil Small 20260128 0 15.53 15.65 15.22 15.51 250000 15.51 down up incorrect
FAAR.US First Trust Exchange 20260128 0 29.495 29.73 29.46 29.675 26900 29.675 up down incorrect
FAB.US First Trust Exchange 20260128 0 93.5802 93.5802 93.02 93.1476 1025 93.1476 down up incorrect
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20260128 0 171.01 171.01 169.42 169.68 6200 169.68 down up incorrect
FALN.US iShares Fallen Angels USD Bond ETF 20260128 0 27.59 27.6 27.555 27.57 602477 27.2729 down down correct
FCA.US First Trust Exchange 20260128 0 32.86 32.88 32.72 32.83 11900 32.83 down down correct
FCAL.US First Trust Exchange 20260128 0 49.48 49.5 49.4317 49.45 15769 49.3105 down down correct
FCEF.US First Trust CEF Income Opportunity ETF 20260128 0 23.34 23.46 23.34 23.3856 10736 23.114 up up correct
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20260128 0 46.64 47.17 46.64 47.03 156296 46.9842 up down incorrect
FDIV.US First Trust Strategic Income ETF 20260128 0 28.06 28.06 27.83 27.871 10500 27.871 down up incorrect
FDNI.US First Trust Dow Jones International Internet ETF 20260128 0 34.61 34.63 34.47 34.47 1400 34.47 down up incorrect
FDT.US First Trust Exchange 20260128 0 89.21 89.29 88.45 89.18 111800 89.18 down up incorrect
FDTS.US First Trust Developed Markets ex 20260128 0 65.04 65.85 65.03 65.57 3000 65.57 up down incorrect
FEM.US First Trust Emerging Markets AlphaDEX Fund 20260128 0 30.55 32.98 30.32 30.58 111300 30.58 up down incorrect
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20260128 0 30.94 30.94 30.51 30.67 238183 30.5203 down down correct
FEMS.US First Trust Exchange 20260128 0 46.07 46.35 45.71 46.18 17200 46.18 up up correct
FEP.US First Trust Europe AlphaDEX Fund 20260128 0 57.75 57.92 57.57 57.84 18100 57.84 up up correct
FEUZ.US First Trust Exchange 20260128 0 65.412 65.46 65.24 65.379 2800 65.379 down down correct
FEX.US First Trust Large Cap Core AlphaDEX Fund 20260128 0 124.08 124.15 123.36 123.58 10000 123.58 down down correct
FGM.US First Trust Germany AlphaDEX Fund 20260128 0 68.29 68.45 67.91 68.12 2800 68.12 down down correct
FICS.US First Trust International Developed Cap Strength ETF 20260128 0 40.68 40.73 40.36 40.524 17200 40.524 down down correct
FID.US First Trust S&P International Dividend Aristocrats ETF 20260128 0 21.57 21.59 21.44 21.54 26300 21.54 down down correct
FINX.US Global X FinTech ETF 20260128 0 28.68 28.85 28.16 28.27 49800 28.27 down down correct
FIXD.US First Trust Exchange 20260128 0 44.26 44.44 44.0601 44.23 273408 44.067 down down correct
FJP.US First Trust Japan AlphaDEX Fund 20260128 0 71.24 71.24 70.53 71.17 11700 71.17 down down correct
FKU.US First Trust United Kingdom AlphaDEX Fund 20260128 0 54.95 54.95 54.61 54.88 3600 54.88 down down correct
FLN.US First Trust Latin America AlphaDEX Fund 20260128 0 27 27 26.72 26.94 100800 26.94 down down correct
FMB.US First Trust Managed Municipal ETF 20260128 0 51.36 51.37 51.26 51.33 207616 51.1766 down down correct
FMHI.US First Trust Exchange 20260128 0 48.04 48.04 47.92 47.9916 82845 47.8185 down down correct
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20260128 0 58.4 58.49 58.19 58.25 15700 58.25 down down correct
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20260128 0 134.03 134.2 133.26 133.57 17200 133.57 down down correct
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20260128 0 97.83 97.83 96.96 97.12 80800 97.12 down down correct
FPA.US First Trust Asia Pacific Ex 20260128 0 44.09 44.3 43.9 44.3 3500 44.3 up up correct
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20260128 0 32.92 33.21 32.92 32.98 900 32.98 up down incorrect
FPXI.US First Trust International Equity Opportunities ETF 20260128 0 67.02 67.61 66.91 67.478 40800 67.478 up down incorrect
FSZ.US First Trust Switzerland AlphaDEX Fund 20260128 0 83.22 83.22 82.26 82.96 3000 82.96 down up incorrect
FTA.US First Trust Large Cap Value AlphaDEX Fund 20260128 0 89.51 89.77 89.13 89.38 35300 89.38 down up incorrect
FTAG.US First Trust Exchange 20260128 0 28.45 28.45 28.36 28.4 2700 28.4 down up incorrect
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20260128 0 165.86 166.28 164.96 165.53 16600 165.53 down down correct
FTCS.US First Trust Capital Strength ETF 20260128 0 95.91 96.2 95.68 95.93 353600 95.93 up up correct
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20260128 0 25.72 25.88 25.645 25.84 484000 25.84 up down incorrect
FTHI.US First Trust BuyWrite Income ETF 20260128 0 24.05 24.05 23.865 23.93 595306 23.7526 down up incorrect
FTRI.US First Trust Exchange 20260128 0 18.1 18.2 17.93 18.11 62300 18.11 up down incorrect
FTSL.US First Trust Senior Loan Fund 20260128 0 45.71 45.7263 45.67 45.68 153342 45.4382 down up incorrect
FTSM.US First Trust Enhanced Short Maturity ETF 20260128 0 60.1 60.11 60.09 60.1 865022 59.7047
FTXG.US First Trust Nasdaq Food & Beverage ETF 20260128 0 22.28 22.4 21.92 22.039 10500 22.039 down down correct
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20260128 0 33.98 33.98 33.65 33.71 1700 33.71 down down correct
FTXL.US First Trust Nasdaq Semiconductor ETF 20260128 0 156.35 159.26 156.092 158.72 94000 158.72 up up correct
FTXN.US First Trust Nasdaq Oil & Gas ETF 20260128 0 30.81 30.81 30.58 30.792 59400 30.792 down down correct
FTXO.US First Trust Nasdaq Bank ETF 20260128 0 38.13 38.17 37.769 37.94 39300 37.94 down down correct
FTXR.US First Trust Nasdaq Transportation ETF 20260128 0 40.17 40.17 39.913 39.913 3800 39.913 down down correct
FV.US First Trust Dorsey Wright Focus 5 ETF 20260128 0 67.77 67.865 67.57 67.79 93300 67.79 up up correct
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20260128 0 39.01 39.01 38.88 38.965 1300 38.965 down down correct
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20260128 0 102.46 102.46 101.09 101.47 49600 101.47 down down correct
FYT.US First Trust Small Cap Value AlphaDEX Fund 20260128 0 60.75 61.08 60.11 60.11 3600 60.11 down down correct
FYX.US First Trust Exchange 20260128 0 121.43 121.43 120.01 120.27 15900 120.27 down down correct
GLDI.US Credit Suisse X 20260128 0 179.47 180.43 179 179.43 17000 175.1374 down down correct
GNMA.US iShares GNMA Bond ETF 20260128 0 44.84 44.96 44.685 44.805 19728 44.4978 down down correct
GNOM.US Global X Genomics & Biotechnology ETF 20260128 0 48.82 48.86 48.12 48.12 6343 48.12 down down correct
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20260128 0 164 164.86 163.22 164.56 841900 164.56 up up correct
GXTG.US Global X Funds 20260128 0 26 26 25.76 25.7632 705 25.7632 down down correct
HERD.US Pacer Cash Cows Fund of Funds ETF 20260128 0 45.37 45.37 45.201 45.33 3100 45.33 down down correct
HERO.US Global X Funds 20260128 0 31.38 31.73 31.27 31.41 37000 31.41 up up correct
HLAL.US Wahed FTSE USA Shariah ETF 20260128 0 64.11 64.19 63.85 64.07 46400 64.07 down down correct
HNDL.US Strategy Shares 20260128 0 22.3 22.344 22.25 22.28 61900 22.0204 down up incorrect
HYDR.US Global X Hydrogen ETF 20260128 0 40.33 40.79 40.14 40.591 37900 40.591 up down incorrect
HYLS.US First Trust Tactical High Yield ETF 20260128 0 41.76 41.76 41.64 41.66 163637 41.4291 down up incorrect
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20260128 0 47.43 47.5 47.36 47.394 10800 46.9257 down up incorrect
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20260128 0 22.58 22.62 22.57 22.585 45548 22.4848 up down incorrect
IBB.US iShares Biotechnology ETF 20260128 0 177.06 177.06 173.71 174.03 1595200 174.03 down down correct
IBBQ.US Invesco Nasdaq Biotechnology ETF 20260128 0 29.76 29.76 29.28 29.34 39800 29.34 down down correct
IBTA.US iShares Trust 20260128 0 22.01 22.5085 20.16 20.57 336254 20.57 down down correct
IBTG.US iShares Trust 20260128 0 22.94 22.94 22.93 22.93 485700 22.7836 down down correct
IBTH.US iShares Trust 20260128 0 22.51 22.51 22.5 22.505 610100 22.3701 down down correct
IBTI.US iShares Trust 20260128 0 22.37 22.38 22.36 22.365 413300 22.2327 down down correct
IBTJ.US iShares Trust 20260128 0 21.93 21.94 21.914 21.925 277300 21.7928 down down correct
IBTK.US iShares iBonds Dec 2030 Term Treasury ETF 20260128 0 19.81 19.82 19.7901 19.805 174831 19.6876 down down correct
IBTL.US iShares iBonds Dec 2031 Term Treasury ETF 20260128 0 20.49 20.49 20.45 20.475 143700 20.3513 down down correct
ICLN.US iShares Global Clean Energy ETF 20260128 0 18.81 19.1 18.77 19.03 9065500 19.03 up up correct
IEF.US iShares 7 20260128 0 95.92 95.945 95.725 95.9 17032400 95.3123 down down correct
IEI.US iShares 3 20260128 0 119.18 119.1903 119.02 119.14 1191279 118.4477 down down correct
IEUS.US iShares MSCI Europe Small 20260128 0 72.86 73.1 72.57 72.88 47300 72.88 up up correct
IFGL.US iShares International Developed Real Estate ETF 20260128 0 24.12 24.19 24.05 24.19 18200 24.19 up up correct
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20260128 0 27.2 27.2 26.99 27.115 27100 27.115 down down correct
IGF.US iShares Trust 20260128 0 64.19 64.43 64.02 64.35 2224400 64.35 up up correct
IGIB.US iShares 5 20260128 0 54.03 54.03 53.915 53.99 3905147 53.5696 down down correct
IGOV.US iShares International Treasury Bond ETF 20260128 0 42.79 42.92 42.52 42.73 466600 42.73 down down correct
IGSB.US iShares 1 20260128 0 53.04 53.04 52.99 53.03 2489716 52.6366 down down correct
IHYF.US Invesco High Yield Bond Factor ETF 20260128 0 22.679 22.69 22.675 22.675 5585 22.5556 down down correct
IJT.US iShares S&P Small 20260128 0 150.16 150.42 148.73 148.74 72800 148.74 down down correct
IMCV.US iShares Morningstar Mid 20260128 0 85.34 85.71 84.99 85.21 21100 85.21 down down correct
INDY.US iShares India 50 ETF 20260128 0 46.83 46.91 46.64 46.78 325900 46.78 down down correct
INFR.US Legg Mason Global Infrastructure ETF 20260128 0 27.74 27.74 27.74 27.74 0 27.74
IPKW.US Invesco International BuyBack Achievers ETF 20260128 0 58.4 58.48 57.92 58.24 127600 58.24 down down correct
ISHG.US iShares 1 20260128 0 77.72 77.72 76.79 77.08 303063 77.08 down down correct
ISTB.US iShares Core 1 20260128 0 48.83 48.8368 48.7916 48.82 264803 48.4835 down down correct
IUS.US Invesco RAFI Strategic US ETF 20260128 0 59.45 59.58 59.3 59.42 46800 59.42 down down correct
IUSB.US iShares Core Total USD Bond Market ETF 20260128 0 46.67 46.69 46.6135 46.68 2776212 46.3599 up up correct
IUSG.US iShares Core S&P U.S. Growth ETF 20260128 0 172.13 172.13 170.88 171.59 356000 171.59 down down correct
IUSV.US iShares Core S&P U.S. Value ETF 20260128 0 104.92 105.3 104.53 104.76 854400 104.76 down down correct
IXUS.US iShares Core MSCI Total International Stock ETF 20260128 0 90.84 90.89 90.19 90.65 1798100 90.65 down down correct
JKI.US iShares Morningstar Mid 20260128 0 85.34 85.71 84.99 85.2077 21112 85.2077 down down correct
JOET.US Virtus ETF Trust II 20260128 0 43.24 43.24 42.96 43.04 28200 43.04 down down correct
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20260128 0 77.73 77.73 76.93 77.1489 8085 77.1489 down down correct
KBWB.US Invesco Exchange 20260128 0 85.2 85.51 84.47 85.09 1890800 85.09 down up incorrect
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20260128 0 14.36 14.4384 14.28 14.28 176456 14.1248 down up incorrect
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20260128 0 119.83 121.86 119.83 121.37 12800 121.37 up down incorrect
KBWR.US Invesco KBW Regional Banking ETF 20260128 0 65.36 65.37 65.08 65.3 1100 65.3 down up incorrect
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20260128 0 16.01 16.05 15.6 15.64 124074 15.5206 down down correct
KRMA.US Global X Conscious Companies ETF 20260128 0 44.22 44.25 44.106 44.163 3600 44.163 down down correct
KROP.US Global X Funds 20260128 0 33.58 33.58 33.1 33.123 1046 33.123 down down correct
LDEM.US iShares ESG MSCI EM Leaders ETF 20260128 0 63.77 63.77 63.3 63.591 2900 63.591 down down correct
LDSF.US First Trust Exchange 20260128 0 19.19 19.19 19.16 19.165 6100 19.0906 down down correct
LEGR.US First Trust Exchange 20260128 0 62.8 62.83 62.515 62.655 8300 62.655 down down correct
LMBS.US First Trust Low Duration Opportunities ETF 20260128 0 50.12 50.12 50.0318 50.09 635307 49.9211 down down correct
LRGE.US ClearBridge Large Cap Growth ESG ETF 20260128 0 82.94 83.22 82.598 82.628 4900 82.628 down down correct
LVHD.US Legg Mason Low Volatility High Dividend ETF 20260128 0 41.7 41.7908 41.395 41.4921 40859 41.4104 down down correct
MBB.US iShares Trust 20260128 0 95.67 95.725 95.57 95.69 3556274 95.0328 up up correct
MCHI.US iShares MSCI China ETF 20260128 0 64.19 64.23 63.63 63.91 3109500 63.91 down down correct
MDIV.US First Trust Multi 20260128 0 16.16 16.22 16.08 16.1288 73022 16.0542 down down correct
MILN.US Global X Millennials Consumer ETF 20260128 0 47.33 48.81 46.305 46.448 23000 46.448 down down correct
NFTY.US First Trust Exchange 20260128 0 55.9 56.45 55.85 56.12 25700 56.12 up up correct
NXTG.US First Trust Exchange 20260128 0 115.44 115.69 115.22 115.61 7300 115.61 up up correct
ONEQ.US Fidelity Nasdaq Composite Index ETF 20260128 0 94.1 94.348 93.5584 93.83 191265 93.83 down down correct
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20260128 0 14.7 14.83 14.664 14.82 4993400 14.82 up up correct
PDP.US Invesco DWA Momentum ETF 20260128 0 125.93 125.93 125.04 125.46 27800 125.46 down down correct
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20260128 0 21.36 21.43 21.1 21.14 243003 21.0628 down up incorrect
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20260128 0 104.96 104.98 104.44 104.44 3000 104.44 down up incorrect
PFF.US iShares Preferred and Income Securities ETF 20260128 0 31.88 31.88 31.77 31.81 3456582 31.6007 down up incorrect
PFI.US Invesco DWA Financial Momentum ETF 20260128 0 58.47 58.53 58.35 58.4 1200 58.4 down down correct
PFM.US Invesco Dividend Achievers ETF 20260128 0 52.66 52.72 52.47 52.61 17100 52.61 down down correct
PGJ.US Invesco Golden Dragon China ETF 20260128 0 30.56 30.68 30.2 30.24 10500 30.24 down down correct
PHO.US Invesco Water Resources ETF 20260128 0 73.03 73.04 71.81 72.22 105300 72.22 down down correct
PID.US Invesco International Dividend Achievers ETF 20260128 0 22.96 23.05 22.71 22.79 98200 22.79 down up incorrect
PIE.US Invesco DWA Emerging Markets Momentum ETF 20260128 0 26.7 27.04 26.65 26.93 33700 26.93 up down incorrect
PIO.US Invesco Global Water ETF 20260128 0 47.09 47.09 46.59 46.8 8700 46.8 down up incorrect
PIZ.US Invesco DWA Developed Markets Momentum ETF 20260128 0 53.37 53.51 53.06 53.47 40400 53.47 up down incorrect
PKW.US Invesco BuyBack Achievers ETF 20260128 0 136.18 136.41 135.44 135.85 23800 135.85 down down correct
PNQI.US Invesco NASDAQ Internet ETF 20260128 0 52.8 53.06 52.43 52.51 93000 52.51 down down correct
PPH.US VanEck Vectors ETF Trust 20260128 0 106.07 106.09 104.73 105.39 569364 105.39 down down correct
PRFZ.US Invesco FTSE RAFI US 1500 Small 20260128 0 48.89 49.03 48.25 48.26 86900 48.26 down down correct
PRN.US Invesco DWA Industrials Momentum ETF 20260128 0 195.73 198.24 195.73 196.99 6200 196.99 up up correct
PSC.US Principal Exchange 20260128 0 61.22 61.22 60.42 60.57 146629 60.57 down down correct
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20260128 0 33.58 33.59 33.01 33.04 14000 33.04 down down correct
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20260128 0 112.14 112.92 110.7 110.86 15900 110.86 down down correct
PSCE.US Invesco S&P SmallCap Energy ETF 20260128 0 49.72 49.72 48.45 48.87 54500 48.87 down down correct
PSCF.US Invesco S&P SmallCap Financials ETF 20260128 0 59.1 59.1 58.9 58.9 700 58.9 down down correct
PSCH.US Invesco S&P SmallCap Health Care ETF 20260128 0 44.8 44.87 44.31 44.33 7500 44.33 down down correct
PSCI.US Invesco S&P SmallCap Industrials ETF 20260128 0 165.33 165.33 163.36 163.36 5000 163.36 down down correct
PSCM.US Invesco S&P SmallCap Materials ETF 20260128 0 92.8 93.5946 92.8 93.5946 583 93.5946 up up correct
PSCT.US Invesco S&P SmallCap Information Technology ETF 20260128 0 61.64 61.88 61.27 61.46 8800 61.46 down down correct
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20260128 0 59.62 59.62 59.22 59.22 900 59.22 down down correct
PSET.US Principal Exchange 20260128 0 76.67 76.67 76.2 76.2522 10394 76.2522 down down correct
PSL.US Invesco Exchange 20260128 0 109.06 109.28 108.35 108.42 2500 108.42 down down correct
PTF.US Invesco Exchange 20260128 0 86.89 88.34 86.72 87.96 47600 87.96 up up correct
PTH.US Invesco DWA Healthcare Momentum ETF 20260128 0 49.54 49.54 48.5 48.53 11400 48.53 down down correct
PUI.US Invesco DWA Utilities Momentum ETF 20260128 0 45.01 45.12 44.88 45.07 2700 45.07 up up correct
PXI.US Invesco DWA Energy Momentum ETF 20260128 0 49.56 49.98 49.56 49.98 1300 49.98 up up correct
PY.US Principal Exchange 20260128 0 52.34 52.4 52.06 52.1664 17176 52.1664 down down correct
PYZ.US Invesco DWA Basic Materials Momentum ETF 20260128 0 130.3 130.3 128.24 128.91 3200 128.91 down down correct
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20260128 0 59.08 59.21 59 59.04 4900 59.04 down up incorrect
QAT.US iShares MSCI Qatar ETF 20260128 0 19.88 20.01 19.75 20 20800 20 up down incorrect
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20260128 0 51.37 52.08 51.22 51.86 89900 51.86 up down incorrect
QCLR.US Global X NASDAQ 100® Collar 95 20260128 0 29 29.004 28.95 29.004 2200 29.004 up down incorrect
QQEW.US First Trust NASDAQ 20260128 0 144.81 144.85 143.65 143.87 25000 143.87 down down correct
QQJG.US Invesco ESG NASDAQ Next Gen 100 ETF 20260128 0 28.37 28.37 28.2123 28.2123 835 24.8573 down down correct
QQMG.US Invesco ESG NASDAQ 100 ETF 20260128 0 43.86 43.98 43.68 43.804 17900 43.804 down down correct
QQQ.US Invesco QQQ Trust Series 1 20260128 0 635.46 636.6 631.81 633.22 50691700 633.22 down down correct
QQQA.US ProShares Trust 20260128 0 55.83 56.52 55.83 56.292 7100 56.292 up up correct
QQQJ.US Invesco NASDAQ Next Gen 100 ETF 20260128 0 39.49 39.52 39.08 39.24 222000 39.24 down down correct
QQQM.US Invesco NASDAQ 100 ETF 20260128 0 261.63 262.1 260.14 260.76 4196616 260.76 down down correct
QQXT.US First Trust NASDAQ 20260128 0 101.54 101.54 100.63 100.69 14400 100.69 down down correct
QRMI.US Global X NASDAQ 100® Risk Managed Income ETF 20260128 0 16 16.025 16 16.025 1700 15.865 up up correct
QTEC.US First Trust Exchange 20260128 0 245.71 247.98 245.71 246.56 272600 246.56 up up correct
QTR.US Global X NASDAQ 100 Tail Risk ETF 20260128 0 31.15 31.189 31.13 31.189 1100 31.189 up up correct
QYLD.US Global X NASDAQ 100 Covered Call ETF 20260128 0 17.88 17.9 17.85 17.88 5349650 17.7014
QYLG.US Global X Funds 20260128 0 27.88 27.91 27.74 27.815 49200 27.665 down down correct
RDVY.US First Trust Rising Dividend Achievers ETF 20260128 0 72.74 73 72.565 72.72 1360100 72.72 down down correct
REIT.US ALPS Active REIT ETF 20260128 0 26.6 26.75 26.437 26.437 10800 26.437 down down correct
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20260128 0 85.4 85.86 85.22 85.777 18700 85.777 up up correct
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20260128 0 85.97 86.4 85.8 86.339 7200 86.339 up up correct
RING.US iShares MSCI Global Gold Miners ETF 20260128 0 95 96.69 93.68 96.64 673900 96.64 up up correct
RNEM.US First Trust Exchange 20260128 0 57.656 57.825 57.46 57.825 2000 57.825 up up correct
RNMC.US First Trust Mid Cap US Equity Select ETF 20260128 0 36.7 36.7795 36.58 36.6291 3514 36.6291 down down correct
RNRG.US Global X Renewable Energy Producers ETF 20260128 0 36.24 36.44 36.2 36.44 1943 36.44 up up correct
RNSC.US First Trust Small Cap US Equity Select ETF 20260128 0 31.46 31.46 31.4354 31.4354 301 31.4354 down down correct
ROBT.US First Trust Exchange 20260128 0 54.9 55.1 54.11 54.235 71800 54.235 down down correct
RTH.US VanEck Vectors ETF Trust 20260128 0 264.37 264.37 259.92 261.51 6300 261.51 down down correct
SARK.US Tuttle Capital Short Innovation ETF 20260128 0 28.69 29.38 28.69 29.24 573004 29.24 up up correct
SCZ.US iShares MSCI EAFE Small 20260128 0 82.91 83.05 82.38 82.83 838200 82.83 down down correct
SDG.US iShares MSCI Global Impact ETF 20260128 0 86.12 86.27 85.71 85.961 4500 85.961 down down correct
SDVY.US First Trust Exchange 20260128 0 40.51 40.535 40.17 40.25 1684100 40.25 down down correct
SHV.US iShares Short Treasury Bond ETF 20260128 0 110.4 110.41 110.4 110.4 1828289 109.7546
SHY.US iShares Trust 20260128 0 82.905 82.91 82.87 82.89 4157537 82.4188 down down correct
SKOR.US FlexShares Credit 20260128 0 49.21 49.24 49.17 49.2152 111681 48.8466 up up correct
SKYU.US ProShares Ultra Cloud Computing 20260128 0 34.599 34.599 34.599 34.599 300 34.599
SKYY.US First Trust Exchange 20260128 0 128.04 128.71 126.37 126.58 202800 126.58 down down correct
SLQD.US iShares Trust 20260128 0 50.83 50.84 50.8065 50.83 106307 50.4728
SLVO.US Credit Suisse X 20260128 0 102.41 103.3 102.41 103.21 63400 94.9753 up up correct
SMH.US VanEck Vectors Semiconductor ETF 20260128 0 415.34 418.49 413.13 416.63 7641900 416.63 up up correct
SNSR.US Global X Internet of Things ETF 20260128 0 38.53 38.63 38.45 38.555 6700 38.555 up up correct
SOCL.US Global X Funds 20260128 0 57.78 57.78 57.35 57.51 7800 57.51 down down correct
SOXQ.US Invesco PHLX Semiconductor ETF 20260128 0 65.115 65.598 64.76 65.39 533700 65.39 up up correct
SOXX.US iShares Semiconductor ETF 20260128 0 358.53 362.04 356.72 360.46 5364000 360.46 up up correct
SPC.US CrossingBridge Pre 20260128 0 18.98 18.98 18.98 18.98 429 18.98
SPRX.US Spear Alpha ETF 20260128 0 43.68 43.92 42.94 43.62 201200 43.62 down up incorrect
SQLV.US Legg Mason ETF Investment Trust 20260128 0 44.493 44.493 44.493 44.493 200 44.493
SQQQ.US ProShares Trust 20260128 0 62.06 63.16 61.72 62.79 45293900 62.79 up down incorrect
SRET.US Global X SuperDividend REIT ETF 20260128 0 22.85 22.9299 22.71 22.72 35453 22.417 down up incorrect
SUSB.US iShares ESG 1 20260128 0 25.29 25.29 25.2727 25.285 90266 25.0986 down up incorrect
SUSC.US iShares ESG USD Corporate Bond ETF 20260128 0 23.47 23.47 23.43 23.456 115612 23.286 down down correct
SUSL.US iShares ESG MSCI USA Leaders ETF 20260128 0 124.73 124.911 124.5 124.699 23300 124.699 down down correct
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20260128 0 99.99 100.9 99.99 100.47 205100 100.47 up up correct
TLT.US iShares 20+ Year Treasury Bond ETF 20260128 0 87.51 87.7 87.29 87.6 38750300 86.977 up up correct
TQQQ.US ProShares UltraPro QQQ 20260128 0 57.7 58.01 56.73 57.06 76172100 57.06 down down correct
TUR.US iShares Inc. 20260128 0 40.61 40.74 40.35 40.39 459900 40.39 down down correct
UAE.US iShares MSCI UAE ETF 20260128 0 20.78 20.78 20.675 20.75 203300 20.75 down down correct
UCRD.US VictoryShares ESG Corporate Bond ETF 20260128 0 21.765 21.765 21.765 21.765 100 21.6196
UCYB.US ProShares Ultra Nasdaq Cybersecurity 20260128 0 52.651 53.06 52.3 52.3 2700 52.3 down down correct
UFO.US Procure ETF Trust II 20260128 0 47.75 48.57 47.18 48.15 800100 48.15 up up correct
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20260128 0 52 52 51.9 51.97 2207055 51.5753 down down correct
USMC.US Principal U.S. Mega 20260128 0 68.12 68.218 67.58 67.9035 234270 67.9035 down down correct
USOI.US Credit Suisse X 20260128 0 49.55 49.933 49.5 49.847 690400 48.9747 up up correct
USXF.US iShares ESG Advanced MSCI USA ETF 20260128 0 59.54 59.71 59.39 59.489 57100 59.489 down down correct
VCIT.US Vanguard Intermediate 20260128 0 83.99 83.99 83.785 83.91 14335530 83.2812 down down correct
VCLT.US Vanguard Long 20260128 0 76.5 76.585 76.29 76.46 6817873 75.7999 down down correct
VCSH.US Vanguard Scottsdale Funds 20260128 0 79.95 79.95 79.89 79.92 2873537 79.3549 down down correct
VGIT.US Vanguard Intermediate 20260128 0 59.82 59.84 59.7314 59.81 6736721 59.4476 down down correct
VGLT.US Vanguard Scottsdale Funds 20260128 0 55.9 55.995 55.78 55.95 2321973 55.554 up down incorrect
VGSH.US Vanguard Short 20260128 0 58.8 58.8 58.77 58.78 9700997 58.4264 down up incorrect
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20260128 0 93.21 93.24 92.52 92.86 440000 92.86 down up incorrect
VMBS.US Vanguard Mortgage 20260128 0 47.26 47.29 47.21 47.28 1258937 46.957 up down incorrect
VNQI.US Vanguard Global ex 20260128 0 48 48.08 47.81 48.01 283300 48.01 up down incorrect
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20260128 0 316.06 316.38 314.58 315.16 120300 315.16 down down correct
VONG.US Vanguard Scottsdale Funds 20260128 0 122.43 122.5 121.35 121.79 1626800 121.79 down down correct
VONV.US Vanguard Scottsdale Funds 20260128 0 96.2 96.56 96.01 96.21 769900 96.21 up up correct
VPN.US Global X Funds 20260128 0 25.35 25.4 25.07 25.25 1172076 25.25 down down correct
VRIG.US Invesco Actively Managed Exchange 20260128 0 25.11 25.11 25.1 25.11 241322 25.0135
VSDA.US VictoryShares Dividend Accelerator ETF 20260128 0 55.59 55.68 55.19 55.3229 12751 55.1298 down up incorrect
VSMV.US VictoryShares US Multi 20260128 0 57.12 57.2 57.08 57.1224 4972 56.9909 up down incorrect
VTC.US Vanguard Scottsdale Funds 20260128 0 78 78.015 77.84 77.9209 93571 77.3096 down up incorrect
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20260128 0 307.96 308.45 306.75 307.19 71800 307.19 down up incorrect
VTIP.US Vanguard Malvern Funds 20260128 0 49.6 49.62 49.57 49.61 21261529 49.61 up down incorrect
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20260128 0 254.51 254.51 251.01 251.67 19500 251.67 down up incorrect
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20260128 0 107.46 107.76 106.11 106.39 6857700 106.39 down down correct
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20260128 0 173.18 173.37 171.45 171.57 14300 171.57 down down correct
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20260128 0 67.71 67.73 67.57 67.67 836407 67.0155 down down correct
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20260128 0 80.9 81 80.37 80.74 15084100 80.74 down down correct
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20260128 0 95.49 95.65 94.95 95.45 1767200 95.45 down down correct
WCBR.US WisdomTree Trust 20260128 0 28.08 28.15 27.56 27.597 196100 27.597 down down correct
WOOD.US iShares Global Timber & Forestry ETF 20260128 0 76.78 76.78 76.01 76.18 37500 76.18 down down correct
XT.US iShares Exponential Technologies ETF 20260128 0 73.6 73.64 73.32 73.45 344000 73.45 down down correct
YLCO.US Global X YieldCo & Renewable Energy Income ETF 20260128 0 36.24 36.44 36.2 36.44 1943 36.44 up up correct
YLDE.US ClearBridge Dividend Strategy ESG ETF 20260128 0 55.45 55.695 55.25 55.37 11239 54.8241 down down correct

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