CollectAI

close-nasdaq_etfs

2026/01/29

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20260129 0 96.89 96.89 94.89 95.73 2500 95.73 down down correct
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20260129 0 103.02 103.05 100.85 102.26 550800 102.26 down down correct
ACWI.US iShares Trust 20260129 0 147.39 147.43 144.85 146.7 4339000 146.7 down down correct
ACWX.US iShares MSCI ACWI ex U.S. ETF 20260129 0 72.26 72.33 71.02 71.93 3637900 71.93 down down correct
AGNG.US Global X Aging Population ETF 20260129 0 36.94 37 36 36.93 77500 36.93 down down correct
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20260129 0 22.6 22.6 22.48 22.545 62742 22.4751 down up incorrect
AIA.US iShares Trust 20260129 0 113.12 113.21 109.97 111.93 2622400 111.93 down up incorrect
AIQ.US Global X Artificial Intelligence & Technology ETF 20260129 0 53.65 53.67 51.95 53.03 1936600 53.03 down up incorrect
AIRR.US First Trust Exchange 20260129 0 113.7 114.25 110.95 112.62 685100 112.62 down down correct
ALTY.US Global X Funds 20260129 0 12.31 12.38 12.28 12.3566 30122 12.2013 up up correct
ANGL.US VanEck Vectors ETF Trust 20260129 0 29.6 29.6 29.5345 29.58 423944 29.2814 down down correct
AQWA.US Global X Funds 20260129 0 19.9 20 19.78 19.95 119400 19.95 up up correct
BBH.US VanEck Vectors Biotech ETF 20260129 0 198.41 199.2 197.64 198.23 8400 198.23 down down correct
BGRN.US iShares Trust 20260129 0 47.99 48.07 47.975 48.0449 21835 47.7085 up up correct
BIB.US ProShares Ultra Nasdaq Biotechnology 20260129 0 84.64 85.26 84.2 84.89 10200 84.89 up up correct
BIS.US ProShares UltraShort Nasdaq Biotechnology 20260129 0 8.84 8.85 8.78 8.81 17200 8.81 down down correct
BJK.US VanEck Vectors Gaming ETF 20260129 0 38.03 38.14 37.74 37.96 10500 37.96 down down correct
BKCH.US Global X Blockchain ETF 20260129 0 79.88 79.88 74.775 76.97 137800 76.97 down down correct
BLCN.US Siren ETF Trust 20260129 0 24.78 24.78 24 24.685 4900 24.685 down down correct
BND.US Vanguard Bond Index Funds 20260129 0 74.15 74.32 74.14 74.26 16397330 73.7901 up up correct
BNDW.US Vanguard Total World Bond ETF 20260129 0 68.95 69.07 68.94 69.07 108047 68.7007 up up correct
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20260129 0 48.57 48.67 48.5535 48.67 16286370 48.4591 up up correct
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20260129 0 38.33 38.36 37.271 37.96 1059800 37.96 down down correct
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20260129 0 19.55 19.56 19.55 19.55 1334033 19.4833
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20260129 0 19.71 19.73 19.71 19.72 1291449 19.6524 up up correct
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20260129 0 20.58 20.59 20.57 20.59 1023677 20.5176 up up correct
BSCT.US Invesco BulletShares 2029 Corporate Bond ETF 20260129 0 18.81 18.84 18.81 18.84 1260100 18.773 up up correct
BSCU.US Invesco BulletShares 2030 Corporate Bond ETF 20260129 0 16.89 16.9 16.88 16.9 554300 16.8386 up up correct
BSCV.US Invesco BulletShares 2031 Corporate Bond ETF 20260129 0 16.64 16.67 16.635 16.67 1505200 16.6085 up up correct
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20260129 0 23.26 23.27 23.25 23.26 212737 23.1609
BSJR.US Invesco BulletShares 2027 High Yield Corporate Bond ETF 20260129 0 22.61 22.61 22.563 22.59 107000 22.4921 down down correct
BSJS.US Invesco BulletShares 2028 High Yield Corporate Bond ETF 20260129 0 22.01 22.01 21.95 21.99 93500 21.8845 down down correct
BSJT.US Invesco BulletShares 2029 High Yield Corporate Bond ETF 20260129 0 21.57 21.57 21.475 21.51 123600 21.3978 down down correct
BSMQ.US Invesco Exchange 20260129 0 23.67 23.67 23.63 23.65 30300 23.595 down up incorrect
BSMR.US Invesco Exchange 20260129 0 23.69 23.71 23.65 23.685 47500 23.6331 down up incorrect
BSMS.US Invesco Exchange 20260129 0 23.58 23.61 23.55 23.56 60100 23.5075 down down correct
BSMT.US Invesco Exchange 20260129 0 23.27 23.29 23.25 23.26 31400 23.2103 down down correct
BSMU.US Invesco BulletShares 2030 Municipal Bond ETF 20260129 0 22.125 22.15 22.124 22.124 36600 22.0756 down down correct
BSMV.US Invesco BulletShares 2031 Municipal Bond ETF 20260129 0 21.25 21.33 21.25 21.275 17200 21.2264 up up correct
BUG.US Global X Funds 20260129 0 29.67 29.75 28.565 28.84 1092900 28.84 down down correct
CARZ.US First Trust NASDAQ Global Auto Index Fund 20260129 0 86.78 86.78 86.78 86.78 200 86.78
CATH.US Global X S&P 500 Catholic Values ETF 20260129 0 83.77 83.77 82.45 83.539 27600 83.539 down up incorrect
CDC.US Victory Portfolios II 20260129 0 69.65 70 69.37 69.4846 16464 69.1165 down up incorrect
CDL.US Victory Portfolios II 20260129 0 72.65 72.8 72.425 72.4742 14042 72.0909 down up incorrect
CEFA.US Global X S&P Catholic Values Developed ex 20260129 0 39.35 39.35 38.7911 39.118 822 39.118 down down correct
CFA.US VictoryShares US 500 Volatility Wtd ETF 20260129 0 94.68 94.68 93.45 93.9512 16696 93.7521 down down correct
CFO.US Victory Portfolios II 20260129 0 76.775 76.775 75.735 76.1419 18463 75.9804 down down correct
CIBR.US First Trust Exchange 20260129 0 71.04 71.17 68.75 69.56 1286800 69.56 down down correct
CIL.US Victory Portfolios II 20260129 0 56.94 57.005 56.82 56.9133 11068 56.9133 down down correct
CLOU.US Global X Funds 20260129 0 21.48 21.48 20.695 20.96 183900 20.96 down down correct
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20260129 0 28.32 28.36 27.47 27.97 432955 27.97 down down correct
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20260129 0 61.55 61.8372 61.28 61.8372 11640 61.4575 up up correct
CTEC.US Global X Funds 20260129 0 64.95 64.95 61.4034 63.2512 7587 63.2512 down up incorrect
CXSE.US WisdomTree Trust 20260129 0 42.19 42.22 41.58 41.95 31500 41.95 down up incorrect
DALI.US First Trust Dorsey Wright DALI 1 ETF 20260129 0 30.49 30.627 30.47 30.627 1200 30.627 up down incorrect
DAPP.US VanEck Vectors ETF Trust 20260129 0 20.03 20.03 18.52 18.96 484000 18.96 down up incorrect
DAX.US Global X DAX Germany ETF 20260129 0 46.8 46.82 46.022 46.5 162200 46.5 down up incorrect
DDI.US DoubleDown Interactive Co. Ltd. American Depository Shares 20260129 0 8.91 8.99 8.68 8.8 14010 8.8 down up incorrect
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20260129 0 43.27 43.27 42.68 42.969 19800 42.969 down down correct
DEMZ.US Democratic Large Cap Core ETF 20260129 0 43.58 44.25 43.58 44.218 5000 44.218 up up correct
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20260129 0 34.18 34.39 33.65 34.137 23300 34.137 down down correct
DGRS.US WisdomTree Trust 20260129 0 53.05 53.39 52.78 53.3496 46459 53.3205 up up correct
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20260129 0 91.47 91.72 90.51 91.56 756078 91.5056 up up correct
DMXF.US iShares ESG Advanced MSCI EAFE Index ETF 20260129 0 79.88 80.05 78.71 79.713 10500 79.713 down down correct
DRIV.US Global X Funds 20260129 0 33.45 33.47 32.43 33.23 86800 33.23 down down correct
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20260129 0 36.24 36.28 36.02 36.26 5700 36.26 up down incorrect
DVOL.US First Trust Exchange 20260129 0 35.8 35.8 35.59 35.79 4200 35.79 down up incorrect
DVY.US iShares Trust 20260129 0 150.85 151.92 149.47 150.16 874700 150.16 down down correct
DWAS.US Invesco DWA SmallCap Momentum ETF 20260129 0 102.21 102.21 100.27 101.86 63500 101.86 down down correct
DWAW.US AdvisorShares Trust 20260129 0 46.25 46.25 45.81 46.064 900 46.064 down down correct
DWSH.US AdvisorShares Dorsey Wright Short ETF 20260129 0 6.247 6.31 6.247 6.269 72300 6.269 up up correct
DWUS.US AdvisorShares Trust 20260129 0 55.51 56.097 55.51 56.097 2900 56.097 up up correct
DXJS.US WisdomTree Trust 20260129 0 50.6 50.8805 49.885 50.7 46851 50.7 up up correct
EBIZ.US Global X Funds 20260129 0 32.844 32.844 32.29 32.526 2100 32.526 down down correct
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20260129 0 26.87 26.89 26.41 26.713 191300 26.713 down down correct
EEMA.US iShares MSCI Emerging Markets Asia ETF 20260129 0 103.05 103.05 100.84 102.47 92900 102.47 down down correct
EFAS.US Global X MSCI SuperDividend EAFE ETF 20260129 0 20.55 20.67 20.3 20.585 33915 20.4187 up up correct
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20260129 0 96.57 96.75 96.45 96.67 8092135 95.8582 up up correct
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20260129 0 67.7 67.77 66.79 66.975 14761 66.7214 down down correct
EMIF.US iShares Emerging Markets Infrastructure ETF 20260129 0 29.2 29.2 28.91 29.05 2100 29.05 down down correct
EMXC.US iShares MSCI Emerging Markets ex China ETF 20260129 0 81.98 82 80.12 81.43 3652800 81.43 down down correct
EMXF.US iShares Trust 20260129 0 50.84 50.85 50.065 50.553 6300 50.553 down down correct
ENZL.US iShares MSCI New Zealand ETF 20260129 0 47.39 47.58 46.63 47.23 8100 47.23 down up incorrect
EQRR.US ProShares Equities for Rising Rates ETF 20260129 0 67.36 67.759 67.36 67.759 200 67.759 up down incorrect
ESGD.US iShares ESG Aware MSCI EAFE ETF 20260129 0 101.27 101.34 99.81 100.93 542500 100.93 down up incorrect
ESGE.US iShares ESG Aware MSCI EM ETF 20260129 0 48.98 48.98 47.86 48.53 1977900 48.53 down up incorrect
ESGU.US iShares ESG Aware MSCI USA ETF 20260129 0 151.83 152.095 149.3 151.3 1069000 151.3 down up incorrect
ESMV.US iShares ESG MSCI USA Min Vol Factor ETF 20260129 0 29.072 29.072 29.072 29.072 200 29.072
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20260129 0 105.64 105.64 103.81 104.91 33500 104.91 down up incorrect
EUFN.US iShares MSCI Europe Financials ETF 20260129 0 38.68 38.73 38.03 38.47 1189500 38.47 down up incorrect
EWJV.US iShares Trust 20260129 0 42.44 42.67 42.03 42.59 129800 42.59 up up correct
EWZS.US iShares MSCI Brazil Small 20260129 0 15.61 15.64 14.9 15.3 664500 15.3 down down correct
FAAR.US First Trust Exchange 20260129 0 30.02 30.05 29.69 29.846 50100 29.846 down down correct
FAB.US First Trust Exchange 20260129 0 93.38 93.7815 93.38 93.7815 592 93.7815 up up correct
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20260129 0 170.45 170.45 166.98 169.04 7000 169.04 down down correct
FALN.US iShares Fallen Angels USD Bond ETF 20260129 0 27.55 27.58 27.5127 27.58 479738 27.2828 up up correct
FCA.US First Trust Exchange 20260129 0 33.13 33.24 32.6 33.16 15300 33.16 up up correct
FCAL.US First Trust Exchange 20260129 0 49.45 49.53 49.45 49.4775 17444 49.3379 up up correct
FCEF.US First Trust CEF Income Opportunity ETF 20260129 0 23.51 23.53 23.36 23.4903 31469 23.2175 down down correct
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20260129 0 47.03 47.03 45.9726 46.62 91833 46.5746 down down correct
FDIV.US First Trust Strategic Income ETF 20260129 0 27.97 28 27.867 27.909 4700 27.909 down down correct
FDNI.US First Trust Dow Jones International Internet ETF 20260129 0 34.78 34.78 33.78 34.33 5800 34.33 down down correct
FDT.US First Trust Exchange 20260129 0 90.52 90.56 88.45 89.58 139100 89.58 down down correct
FDTS.US First Trust Developed Markets ex 20260129 0 65.74 65.92 65.74 65.92 500 65.92 up up correct
FEM.US First Trust Emerging Markets AlphaDEX Fund 20260129 0 30.82 30.82 30.05 30.47 194200 30.47 down down correct
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20260129 0 30.85 31.55 30.54 30.74 181234 30.59 down down correct
FEMS.US First Trust Exchange 20260129 0 46.12 46.15 45.12 45.78 9700 45.78 down down correct
FEP.US First Trust Europe AlphaDEX Fund 20260129 0 58.51 58.51 57.53 58 21400 58 down down correct
FEUZ.US First Trust Exchange 20260129 0 65.88 65.88 65.095 65.594 5100 65.594 down down correct
FEX.US First Trust Large Cap Core AlphaDEX Fund 20260129 0 123.94 123.96 123.11 123.76 8900 123.76 down down correct
FGM.US First Trust Germany AlphaDEX Fund 20260129 0 68 68.47 67.59 68.47 4500 68.47 up up correct
FICS.US First Trust International Developed Cap Strength ETF 20260129 0 40.89 41.01 40.58 40.936 20600 40.936 up up correct
FID.US First Trust S&P International Dividend Aristocrats ETF 20260129 0 21.68 21.7 21.57 21.68 20300 21.68
FINX.US Global X FinTech ETF 20260129 0 28.03 28.13 27.21 27.45 155400 27.45 down down correct
FIXD.US First Trust Exchange 20260129 0 44.23 44.3 44.1601 44.3 424677 44.1368 up up correct
FJP.US First Trust Japan AlphaDEX Fund 20260129 0 72.38 72.41 71.12 72.28 21900 72.28 down down correct
FKU.US First Trust United Kingdom AlphaDEX Fund 20260129 0 55.62 55.62 54.41 55.21 5500 55.21 down down correct
FLN.US First Trust Latin America AlphaDEX Fund 20260129 0 27.33 28.5 26.31 26.62 30400 26.62 down down correct
FMB.US First Trust Managed Municipal ETF 20260129 0 51.37 51.3798 51.32 51.35 104864 51.1966 down down correct
FMHI.US First Trust Exchange 20260129 0 48.04 48.04 47.94 47.99 60635 47.8169 down down correct
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20260129 0 58.61 58.61 58.14 58.57 6600 58.57 down down correct
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20260129 0 134.08 134.08 132.23 133.69 13400 133.69 down down correct
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20260129 0 97.37 97.37 95.36 96.5 14300 96.5 down down correct
FPA.US First Trust Asia Pacific Ex 20260129 0 44.51 44.74 44.08 44.57 2400 44.57 up up correct
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20260129 0 33.08 33.19 33.08 33.19 900 33.19 up up correct
FPXI.US First Trust International Equity Opportunities ETF 20260129 0 67.24 67.24 65.311 66.44 11700 66.44 down down correct
FSZ.US First Trust Switzerland AlphaDEX Fund 20260129 0 82.85 83.81 82.85 83.81 1400 83.81 up up correct
FTA.US First Trust Large Cap Value AlphaDEX Fund 20260129 0 89.9 90.31 89.63 89.84 62000 89.84 down down correct
FTAG.US First Trust Exchange 20260129 0 28.53 28.53 28.3 28.46 11300 28.46 down down correct
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20260129 0 165.65 165.65 163.58 165.02 9200 165.02 down down correct
FTCS.US First Trust Capital Strength ETF 20260129 0 96.6 96.72 95.68 96.2 670500 96.2 down down correct
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20260129 0 26.54 26.553 25.62 26.18 925500 26.18 down up incorrect
FTHI.US First Trust BuyWrite Income ETF 20260129 0 23.94 24.02 23.57 23.87 814267 23.693 down up incorrect
FTRI.US First Trust Exchange 20260129 0 18.46 18.48 17.84 18.1 100100 18.1 down up incorrect
FTSL.US First Trust Senior Loan Fund 20260129 0 45.61 45.63 45.545 45.57 495216 45.3288 down down correct
FTSM.US First Trust Enhanced Short Maturity ETF 20260129 0 60.11 60.12 60.1 60.12 523783 59.7245 up up correct
FTXG.US First Trust Nasdaq Food & Beverage ETF 20260129 0 22.14 22.26 22.049 22.056 17400 22.056 down down correct
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20260129 0 33.793 33.924 33.793 33.812 3100 33.812 up up correct
FTXL.US First Trust Nasdaq Semiconductor ETF 20260129 0 158.84 159.65 153.39 159 130700 159 up up correct
FTXN.US First Trust Nasdaq Oil & Gas ETF 20260129 0 31.38 31.7 31.08 31.097 38300 31.097 down down correct
FTXO.US First Trust Nasdaq Bank ETF 20260129 0 38.15 38.6 38.13 38.587 53600 38.587 up up correct
FTXR.US First Trust Nasdaq Transportation ETF 20260129 0 40.049 40.28 39.96 40.155 2400 40.155 up up correct
FV.US First Trust Dorsey Wright Focus 5 ETF 20260129 0 67.89 68.16 66.8 67.7 171300 67.7 down down correct
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20260129 0 38.75 39.008 38.466 39.008 3300 39.008 up up correct
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20260129 0 101.81 101.81 99.84 101.37 85100 101.37 down down correct
FYT.US First Trust Small Cap Value AlphaDEX Fund 20260129 0 60.57 60.98 60.35 60.93 40900 60.93 up up correct
FYX.US First Trust Exchange 20260129 0 120.91 121.08 119.37 121 59800 121 up up correct
GLDI.US Credit Suisse X 20260129 0 179.96 180.267 177.73 178.5 17100 174.2296 down down correct
GNMA.US iShares GNMA Bond ETF 20260129 0 44.73 44.85 44.6539 44.8033 24651 44.4961 up up correct
GNOM.US Global X Genomics & Biotechnology ETF 20260129 0 48.12 48.4355 47.92 48.4355 5180 48.4355 up up correct
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20260129 0 167.69 167.69 164.4 166.91 557000 166.91 down down correct
GXTG.US Global X Funds 20260129 0 25.7632 25.7632 25.7632 25.7632 0 25.7632
HERD.US Pacer Cash Cows Fund of Funds ETF 20260129 0 45.49 45.52 45.13 45.441 13500 45.441 down down correct
HERO.US Global X Funds 20260129 0 31.27 31.42 30.34 30.985 35600 30.985 down down correct
HLAL.US Wahed FTSE USA Shariah ETF 20260129 0 63.98 64 62.585 63.58 105200 63.58 down down correct
HNDL.US Strategy Shares 20260129 0 22.36 22.36 22.22 22.22 75700 21.9611 down down correct
HYDR.US Global X Hydrogen ETF 20260129 0 41.13 41.13 38.47 39.209 36700 39.209 down down correct
HYLS.US First Trust Tactical High Yield ETF 20260129 0 41.7 41.8144 41.565 41.61 238538 41.3794 down down correct
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20260129 0 47.35 47.38 47.28 47.34 14300 46.8722 down down correct
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20260129 0 22.58 22.63 22.51 22.5601 51275 22.46 down down correct
IBB.US iShares Biotechnology ETF 20260129 0 174.24 175.11 173.18 174.25 1041700 174.25 up up correct
IBBQ.US Invesco Nasdaq Biotechnology ETF 20260129 0 29.37 29.47 29.302 29.391 32800 29.391 up down incorrect
IBTA.US iShares Trust 20260129 0 20.79 21.65 20.4 21.1 401055 21.1 up down incorrect
IBTG.US iShares Trust 20260129 0 22.94 22.94 22.93 22.94 1375500 22.7935
IBTH.US iShares Trust 20260129 0 22.5 22.51 22.5 22.51 798700 22.3751 up down incorrect
IBTI.US iShares Trust 20260129 0 22.37 22.39 22.37 22.385 322300 22.2525 up up correct
IBTJ.US iShares Trust 20260129 0 21.93 21.96 21.925 21.955 239400 21.8226 up up correct
IBTK.US iShares iBonds Dec 2030 Term Treasury ETF 20260129 0 19.82 19.8499 19.815 19.835 177004 19.7175 up up correct
IBTL.US iShares iBonds Dec 2031 Term Treasury ETF 20260129 0 20.47 20.518 20.47 20.495 93700 20.3712 up up correct
ICLN.US iShares Global Clean Energy ETF 20260129 0 19 19 18.12 18.51 8559900 18.51 down down correct
IEF.US iShares 7 20260129 0 95.795 96.0861 95.78 96 11049400 95.4117 up up correct
IEI.US iShares 3 20260129 0 119.13 119.3406 119.13 119.27 1516357 118.577 up up correct
IEUS.US iShares MSCI Europe Small 20260129 0 73.23 73.23 72.34 73 10100 73 down down correct
IFGL.US iShares International Developed Real Estate ETF 20260129 0 24.37 24.5 24.16 24.44 16800 24.44 up up correct
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20260129 0 27.235 27.29 27.01 27.222 11200 27.222 down down correct
IGF.US iShares Trust 20260129 0 64.94 65.17 64.38 64.79 1333200 64.79 down down correct
IGIB.US iShares 5 20260129 0 53.945 54.0388 53.9106 54.02 3475620 53.5993 up up correct
IGOV.US iShares International Treasury Bond ETF 20260129 0 42.8 42.92 42.62 42.84 494100 42.84 up up correct
IGSB.US iShares 1 20260129 0 53.03 53.07 53.012 53.05 3080406 52.6565 up up correct
IHYF.US Invesco High Yield Bond Factor ETF 20260129 0 22.65 22.67 22.65 22.665 8805 22.5457 up up correct
IJT.US iShares S&P Small 20260129 0 149.43 149.72 147.56 149.37 116800 149.37 down down correct
IMCV.US iShares Morningstar Mid 20260129 0 85.62 85.67 85.02 85.38 38900 85.38 down down correct
INDY.US iShares India 50 ETF 20260129 0 47.13 47.15 46.72 47.04 220900 47.04 down down correct
INFR.US Legg Mason Global Infrastructure ETF 20260129 0 27.74 27.74 27.74 27.74 0 27.74
IPKW.US Invesco International BuyBack Achievers ETF 20260129 0 58.97 59.23 58.23 58.85 63900 58.85 down down correct
ISHG.US iShares 1 20260129 0 77.69 77.69 76.81 77.2695 234545 77.2695 down down correct
ISTB.US iShares Core 1 20260129 0 48.82 48.86 48.82 48.85 410463 48.5133 up up correct
IUS.US Invesco RAFI Strategic US ETF 20260129 0 59.61 59.85 59 59.54 27600 59.54 down down correct
IUSB.US iShares Core Total USD Bond Market ETF 20260129 0 46.65 46.72 46.5901 46.68 3054131 46.3599 up up correct
IUSG.US iShares Core S&P U.S. Growth ETF 20260129 0 171.5 171.5 167.19 170.62 566500 170.62 down down correct
IUSV.US iShares Core S&P U.S. Value ETF 20260129 0 105.09 105.52 104.39 105 1375000 105 down up incorrect
IXUS.US iShares Core MSCI Total International Stock ETF 20260129 0 91.53 91.53 89.73 90.89 2001800 90.89 down up incorrect
JKI.US iShares Morningstar Mid 20260129 0 85.62 85.67 85.02 85.3765 38929 85.3765 down up incorrect
JOET.US Virtus ETF Trust II 20260129 0 43.06 43.07 42.28 42.756 51600 42.756 down down correct
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20260129 0 77.08 77.48 75.89 77.219 14482 77.219 up up correct
KBWB.US Invesco Exchange 20260129 0 85.52 86.45 84.975 86.22 3145680 86.22 up up correct
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20260129 0 14.38 14.408 14.1901 14.3 193728 14.1445 down down correct
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20260129 0 122.43 123.3 121.84 122.81 28400 122.81 up up correct
KBWR.US Invesco KBW Regional Banking ETF 20260129 0 65.72 66.36 65.61 66.36 1500 66.36 up up correct
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20260129 0 15.71 15.89 15.66 15.8628 116789 15.7417 up up correct
KRMA.US Global X Conscious Companies ETF 20260129 0 43.84 43.97 43.564 43.934 2000 43.934 up up correct
KROP.US Global X Funds 20260129 0 33.01 33.68 33 33.2505 1452 33.2505 up up correct
LDEM.US iShares ESG MSCI EM Leaders ETF 20260129 0 63.486 63.486 63.486 63.486 200 63.486
LDSF.US First Trust Exchange 20260129 0 19.13 19.18 19.125 19.18 14900 19.1056 up up correct
LEGR.US First Trust Exchange 20260129 0 63.02 63.02 62.071 62.687 9100 62.687 down down correct
LMBS.US First Trust Low Duration Opportunities ETF 20260129 0 50.1 50.21 49.92 50.11 620403 49.941 up up correct
LRGE.US ClearBridge Large Cap Growth ESG ETF 20260129 0 83.09 83.18 81.78 82.747 32100 82.747 down down correct
LVHD.US Legg Mason Low Volatility High Dividend ETF 20260129 0 41.58 41.86 41.53 41.6482 38218 41.5662 up up correct
MBB.US iShares Trust 20260129 0 95.61 95.8301 95.57 95.79 1961618 95.1321 up up correct
MCHI.US iShares MSCI China ETF 20260129 0 64.62 64.91 63.44 64.23 4582400 64.23 down down correct
MDIV.US First Trust Multi 20260129 0 16.17 16.22 16.13 16.22 82055 16.145 up up correct
MILN.US Global X Millennials Consumer ETF 20260129 0 46.6 46.6 45.975 46.38 7400 46.38 down down correct
NFTY.US First Trust Exchange 20260129 0 56.29 56.43 55.51 56.1 24700 56.1 down down correct
NXTG.US First Trust Exchange 20260129 0 115.19 115.19 113.57 115.12 9100 115.12 down down correct
ONEQ.US Fidelity Nasdaq Composite Index ETF 20260129 0 93.71 93.71 91.4 93.11 385169 93.11 down down correct
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20260129 0 15.24 15.265 14.705 15.02 11443300 15.02 down down correct
PDP.US Invesco DWA Momentum ETF 20260129 0 125.98 125.98 123.3 125.3 10700 125.3 down down correct
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20260129 0 21.19 21.32 21.12 21.2103 185957 21.1328 up up correct
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20260129 0 103.74 103.74 103.74 103.74 200 103.74
PFF.US iShares Preferred and Income Securities ETF 20260129 0 31.81 31.85 31.63 31.69 4628194 31.4815 down down correct
PFI.US Invesco DWA Financial Momentum ETF 20260129 0 58.58 58.63 58.36 58.63 1600 58.63 up up correct
PFM.US Invesco Dividend Achievers ETF 20260129 0 52.71 52.77 52.39 52.76 20800 52.76 up up correct
PGJ.US Invesco Golden Dragon China ETF 20260129 0 30.46 30.68 29.9 30.28 18000 30.28 down down correct
PHO.US Invesco Water Resources ETF 20260129 0 72.39 72.94 71.81 72.8 66300 72.8 up up correct
PID.US Invesco International Dividend Achievers ETF 20260129 0 22.83 22.91 22.73 22.81 59600 22.81 down down correct
PIE.US Invesco DWA Emerging Markets Momentum ETF 20260129 0 26.76 27.13 26.26 26.62 22600 26.62 down down correct
PIO.US Invesco Global Water ETF 20260129 0 47.21 47.22 46.5 47.01 17800 47.01 down down correct
PIZ.US Invesco DWA Developed Markets Momentum ETF 20260129 0 54.1 54.25 52.81 53.58 84800 53.58 down down correct
PKW.US Invesco BuyBack Achievers ETF 20260129 0 136.24 136.24 135.07 135.89 34900 135.89 down down correct
PNQI.US Invesco NASDAQ Internet ETF 20260129 0 52.52 52.52 51.35 52.25 113900 52.25 down up incorrect
PPH.US VanEck Vectors ETF Trust 20260129 0 105.85 106.34 105.56 105.65 755661 105.65 down up incorrect
PRFZ.US Invesco FTSE RAFI US 1500 Small 20260129 0 48.47 48.47 47.77 48.34 187500 48.34 down up incorrect
PRN.US Invesco DWA Industrials Momentum ETF 20260129 0 198.53 198.97 193.81 196.88 13200 196.88 down down correct
PSC.US Principal Exchange 20260129 0 60.93 60.99 59.9 60.91 329655 60.91 down down correct
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20260129 0 32.97 33.34 32.97 33.34 10100 33.34 up up correct
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20260129 0 110.37 110.91 109.75 110.53 24500 110.53 up up correct
PSCE.US Invesco S&P SmallCap Energy ETF 20260129 0 49.98 51.1 49.49 50.21 36800 50.21 up up correct
PSCF.US Invesco S&P SmallCap Financials ETF 20260129 0 59.24 59.76 59.21 59.76 6800 59.76 up up correct
PSCH.US Invesco S&P SmallCap Health Care ETF 20260129 0 44.42 44.48 44.03 44.45 11300 44.45 up up correct
PSCI.US Invesco S&P SmallCap Industrials ETF 20260129 0 164.1 164.78 162.79 164.78 4000 164.78 up up correct
PSCM.US Invesco S&P SmallCap Materials ETF 20260129 0 94.28 94.28 92 93.6057 3556 93.6057 down down correct
PSCT.US Invesco S&P SmallCap Information Technology ETF 20260129 0 61.66 61.66 59.92 61.19 14100 61.19 down down correct
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20260129 0 59.17 59.18 58.91 59.18 1800 59.18 up up correct
PSET.US Principal Exchange 20260129 0 75.99 75.99 75.43 75.8555 2420 75.8555 down down correct
PSL.US Invesco Exchange 20260129 0 108.07 108.18 108.07 108.18 900 108.18 up up correct
PTF.US Invesco Exchange 20260129 0 88.5 88.55 85.28 87.94 29600 87.94 down down correct
PTH.US Invesco DWA Healthcare Momentum ETF 20260129 0 48.54 48.8 48.4 48.8 9400 48.8 up up correct
PUI.US Invesco DWA Utilities Momentum ETF 20260129 0 45.02 45.07 44.77 45 6700 45 down down correct
PXI.US Invesco DWA Energy Momentum ETF 20260129 0 50.76 50.98 50.51 50.53 2200 50.53 down down correct
PY.US Principal Exchange 20260129 0 52.175 52.42 52.0904 52.3222 7152 52.3222 up up correct
PYZ.US Invesco DWA Basic Materials Momentum ETF 20260129 0 126.7 127.43 124.75 127.43 2900 127.43 up up correct
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20260129 0 59.82 60.17 59.2 60.17 10700 60.17 up down incorrect
QAT.US iShares MSCI Qatar ETF 20260129 0 19.8 19.82 19.72 19.82 44800 19.82 up down incorrect
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20260129 0 51.85 51.85 49.31 50.71 113900 50.71 down up incorrect
QCLR.US Global X NASDAQ 100® Collar 95 20260129 0 28.75 28.908 28.75 28.908 1600 28.908 up down incorrect
QQEW.US First Trust NASDAQ 20260129 0 143.65 143.65 140.08 142.08 64800 142.08 down down correct
QQJG.US Invesco ESG NASDAQ Next Gen 100 ETF 20260129 0 27.9 27.9 27.6298 27.7932 3063 24.488 down down correct
QQMG.US Invesco ESG NASDAQ 100 ETF 20260129 0 43.65 43.76 42.734 43.418 92500 43.418 down down correct
QQQ.US Invesco QQQ Trust Series 1 20260129 0 632.65 633.67 618.27 629.43 79944000 629.43 down down correct
QQQA.US ProShares Trust 20260129 0 56.54 56.705 55.82 56.525 9700 56.525 down up incorrect
QQQJ.US Invesco NASDAQ Next Gen 100 ETF 20260129 0 39.18 39.18 38.19 38.74 304900 38.74 down up incorrect
QQQM.US Invesco NASDAQ 100 ETF 20260129 0 260.48 260.89 254.57 259.14 6144180 259.14 down up incorrect
QQXT.US First Trust NASDAQ 20260129 0 100.65 100.65 100.15 100.33 8000 100.33 down up incorrect
QRMI.US Global X NASDAQ 100® Risk Managed Income ETF 20260129 0 16.01 16.02 15.94 15.999 11600 15.8392 down up incorrect
QTEC.US First Trust Exchange 20260129 0 245.75 245.75 237.41 243.33 287000 243.33 down up incorrect
QTR.US Global X NASDAQ 100 Tail Risk ETF 20260129 0 30.61 31.013 30.61 31.013 200 31.013 up down incorrect
QYLD.US Global X NASDAQ 100 Covered Call ETF 20260129 0 17.87 17.88 17.68 17.85 8599383 17.6717 down down correct
QYLG.US Global X Funds 20260129 0 27.82 27.835 27.32 27.695 68700 27.5456 down down correct
RDVY.US First Trust Rising Dividend Achievers ETF 20260129 0 73.14 73.43 72.205 73.21 1904600 73.21 up up correct
REIT.US ALPS Active REIT ETF 20260129 0 26.53 26.87 26.53 26.841 5600 26.841 up up correct
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20260129 0 86.425 86.425 85.775 86.259 2500 86.259 down down correct
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20260129 0 85.01 85.968 84.86 85.968 8200 85.968 up up correct
RING.US iShares MSCI Global Gold Miners ETF 20260129 0 98 98 90.17 92.66 1552500 92.66 down down correct
RNEM.US First Trust Exchange 20260129 0 57.752 57.752 56.89 57.461 13800 57.461 down down correct
RNMC.US First Trust Mid Cap US Equity Select ETF 20260129 0 36.85 36.852 36.555 36.6809 5704 36.6809 down down correct
RNRG.US Global X Renewable Energy Producers ETF 20260129 0 36.01 36.34 36.01 36.305 5013 36.305 up up correct
RNSC.US First Trust Small Cap US Equity Select ETF 20260129 0 31.4354 31.4354 31.4354 31.4354 0 31.4354
ROBT.US First Trust Exchange 20260129 0 54.14 54.14 52.39 53.263 82100 53.263 down down correct
RTH.US VanEck Vectors ETF Trust 20260129 0 261.31 261.31 259.2 260.36 4200 260.36 down down correct
SARK.US Tuttle Capital Short Innovation ETF 20260129 0 29.33 30.315 29.33 29.79 1016040 29.79 up up correct
SCZ.US iShares MSCI EAFE Small 20260129 0 83.33 83.43 82.15 83.17 734800 83.17 down down correct
SDG.US iShares MSCI Global Impact ETF 20260129 0 85.62 85.959 85.14 85.959 4500 85.959 up up correct
SDVY.US First Trust Exchange 20260129 0 40.49 40.74 40.114 40.55 2124900 40.55 up up correct
SHV.US iShares Short Treasury Bond ETF 20260129 0 110.41 110.42 110.41 110.41 3034846 109.7646
SHY.US iShares Trust 20260129 0 82.9 82.95 82.9 82.92 4135826 82.4486 up down incorrect
SKOR.US FlexShares Credit 20260129 0 49.19 49.275 49.1617 49.26 50154 48.8911 up down incorrect
SKYU.US ProShares Ultra Cloud Computing 20260129 0 32 32 31.23 31.828 500 31.828 down up incorrect
SKYY.US First Trust Exchange 20260129 0 125.09 125.09 120 121.63 287700 121.63 down up incorrect
SLQD.US iShares Trust 20260129 0 50.84 50.87 50.825 50.845 153971 50.4877 up down incorrect
SLVO.US Credit Suisse X 20260129 0 103.32 103.59 102 102.76 76200 94.5612 down down correct
SMH.US VanEck Vectors Semiconductor ETF 20260129 0 417.44 420.6 403.17 417.52 9352500 417.52 up up correct
SNSR.US Global X Internet of Things ETF 20260129 0 38.69 38.695 37.699 38.415 9400 38.415 down down correct
SOCL.US Global X Funds 20260129 0 58.48 58.48 57.34 57.83 3600 57.83 down up incorrect
SOXQ.US Invesco PHLX Semiconductor ETF 20260129 0 65.54 66 63.12 65.5 1076400 65.5 down up incorrect
SOXX.US iShares Semiconductor ETF 20260129 0 361.18 363.8 347.72 361.13 8446200 361.13 down up incorrect
SPC.US CrossingBridge Pre 20260129 0 18.98 18.98 18.98 18.98 364 18.98
SPRX.US Spear Alpha ETF 20260129 0 43.74 43.865 41.47 42.803 242200 42.803 down up incorrect
SQLV.US Legg Mason ETF Investment Trust 20260129 0 44.874 44.874 44.874 44.874 500 44.874
SQQQ.US ProShares Trust 20260129 0 62.91 67.2 62.62 63.88 77620900 63.88 up up correct
SRET.US Global X SuperDividend REIT ETF 20260129 0 22.79 22.92 22.71 22.8929 38737 22.5876 up up correct
SUSB.US iShares ESG 1 20260129 0 25.28 25.31 25.28 25.3 167084 25.1135 up up correct
SUSC.US iShares ESG USD Corporate Bond ETF 20260129 0 23.41 23.47 23.41 23.465 202695 23.2949 up up correct
SUSL.US iShares ESG MSCI USA Leaders ETF 20260129 0 124.03 124.03 122.27 123.451 11900 123.451 down down correct
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20260129 0 100.33 100.33 98.33 100.09 383100 100.09 down down correct
TLT.US iShares 20+ Year Treasury Bond ETF 20260129 0 87.15 87.74 87.08 87.62 43855000 86.9968 up up correct
TQQQ.US ProShares UltraPro QQQ 20260129 0 56.95 57.21 53.06 56.04 122642300 56.04 down down correct
TUR.US iShares Inc. 20260129 0 41.47 41.6 41.25 41.58 447800 41.58 up up correct
UAE.US iShares MSCI UAE ETF 20260129 0 20.59 20.676 20.52 20.66 272000 20.66 up up correct
UCRD.US VictoryShares ESG Corporate Bond ETF 20260129 0 21.773 21.773 21.773 21.773 100 21.6276
UCYB.US ProShares Ultra Nasdaq Cybersecurity 20260129 0 52.49 52.49 48.19 49.215 10700 49.215 down down correct
UFO.US Procure ETF Trust II 20260129 0 48.59 48.66 46.49 47.12 760800 47.12 down down correct
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20260129 0 51.9 52 51.87 51.98 1810939 51.5852 up up correct
USMC.US Principal U.S. Mega 20260129 0 68.04 68.04 66.915 67.75 85507 67.75 down down correct
USOI.US Credit Suisse X 20260129 0 50.31 50.65 49.9 50.35 398500 49.4689 up up correct
USXF.US iShares ESG Advanced MSCI USA ETF 20260129 0 59.59 59.69 58.484 59.485 46300 59.485 down down correct
VCIT.US Vanguard Intermediate 20260129 0 83.83 83.9858 83.79 83.96 11101090 83.3309 up up correct
VCLT.US Vanguard Long 20260129 0 76.18 76.46 76.05 76.42 7434617 75.7603 up up correct
VCSH.US Vanguard Scottsdale Funds 20260129 0 79.94 80.01 79.92 79.98 8949168 79.4145 up up correct
VGIT.US Vanguard Intermediate 20260129 0 59.8 59.9186 59.785 59.88 5135198 59.5172 up up correct
VGLT.US Vanguard Scottsdale Funds 20260129 0 55.7 56.0306 55.67 55.97 2800998 55.5738 up up correct
VGSH.US Vanguard Short 20260129 0 58.79 58.83 58.79 58.82 4627106 58.4662 up up correct
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20260129 0 93.32 93.44 92.3 93.11 1592900 93.11 down down correct
VMBS.US Vanguard Mortgage 20260129 0 47.27 47.35 47.2301 47.29 2447504 46.9669 up up correct
VNQI.US Vanguard Global ex 20260129 0 48.5 48.69 48.11 48.69 512100 48.69 up up correct
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20260129 0 315.4 316 310.4 314.47 117700 314.47 down down correct
VONG.US Vanguard Scottsdale Funds 20260129 0 121.42 121.6 118.66 120.8 3371900 120.8 down down correct
VONV.US Vanguard Scottsdale Funds 20260129 0 96.8 97.15 95.87 96.67 1817200 96.67 down down correct
VPN.US Global X Funds 20260129 0 25.33 25.43 24.58 25.12 1313832 25.12 down down correct
VRIG.US Invesco Actively Managed Exchange 20260129 0 25.12 25.12 25.11 25.12 370041 25.0234
VSDA.US VictoryShares Dividend Accelerator ETF 20260129 0 55.53 55.77 55.3 55.5157 13832 55.322 down down correct
VSMV.US VictoryShares US Multi 20260129 0 57.19 57.21 56.89 57.1966 8747 57.0649 up up correct
VTC.US Vanguard Scottsdale Funds 20260129 0 77.86 77.985 77.8 77.96 46211 77.3484 up up correct
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20260129 0 307.35 307.84 302.75 306.74 48500 306.74 down down correct
VTIP.US Vanguard Malvern Funds 20260129 0 49.66 49.71 49.66 49.67 6971659 49.67 up up correct
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20260129 0 252.69 252.69 247.23 250.22 21000 250.22 down down correct
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20260129 0 106.69 107.1 104.83 106.4 5441800 106.4 down down correct
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20260129 0 172.48 172.7 170.5 172.68 20100 172.68 up down incorrect
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20260129 0 67.6 67.74 67.53 67.73 1291171 67.0749 up down incorrect
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20260129 0 81.35 81.44 79.97 80.95 11947900 80.95 down up incorrect
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20260129 0 96.64 96.83 95.36 96.37 2321900 96.37 down up incorrect
WCBR.US WisdomTree Trust 20260129 0 27.42 27.54 26.28 26.51 102900 26.51 down down correct
WOOD.US iShares Global Timber & Forestry ETF 20260129 0 76.95 77.15 75.18 75.67 51800 75.67 down down correct
XT.US iShares Exponential Technologies ETF 20260129 0 73.43 73.56 72.091 73 68000 73 down down correct
YLCO.US Global X YieldCo & Renewable Energy Income ETF 20260129 0 36.01 36.34 36.01 36.305 5013 36.305 up up correct
YLDE.US ClearBridge Dividend Strategy ESG ETF 20260129 0 55.7 55.86 55.4701 55.7521 8180 55.2024 up up correct

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