CollectAI

close-nasdaq_etfs

2026/01/30

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20260130 0 97.85 97.85 91.65 92.22 4000 92.22 down up incorrect
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20260130 0 101.46 101.88 99.91 100.29 1226200 100.29 down up incorrect
ACWI.US iShares Trust 20260130 0 146.11 146.43 144.72 145.5 6876200 145.5 down down correct
ACWX.US iShares MSCI ACWI ex U.S. ETF 20260130 0 71.54 71.61 70.49 70.78 2838900 70.78 down down correct
AGNG.US Global X Aging Population ETF 20260130 0 36.96 37.05 36.761 36.93 14600 36.93 down down correct
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20260130 0 22.5117 22.58 22.5101 22.58 21445 22.51 up up correct
AIA.US iShares Trust 20260130 0 111.02 111.54 108.77 109.36 882500 109.36 down down correct
AIQ.US Global X Artificial Intelligence & Technology ETF 20260130 0 52.81 53.048 51.755 51.97 1182700 51.97 down down correct
AIRR.US First Trust Exchange 20260130 0 111.54 112.43 109.38 110.2 602700 110.2 down down correct
ALTY.US Global X Funds 20260130 0 12.4 12.4 12.245 12.2786 18266 12.1243 down down correct
ANGL.US VanEck Vectors ETF Trust 20260130 0 29.56 29.6 29.535 29.59 587674 29.2913 up up correct
AQWA.US Global X Funds 20260130 0 19.88 19.95 19.7 19.901 94000 19.901 up up correct
BBH.US VanEck Vectors Biotech ETF 20260130 0 197.04 197.04 195.86 196.65 5600 196.65 down down correct
BGRN.US iShares Trust 20260130 0 48.04 48.0832 47.99 48.0606 25918 47.7241 up up correct
BIB.US ProShares Ultra Nasdaq Biotechnology 20260130 0 83.28 85.37 82.25 83.12 10400 83.12 down down correct
BIS.US ProShares UltraShort Nasdaq Biotechnology 20260130 0 8.98 9.03 8.95 8.99 6700 8.99 up up correct
BJK.US VanEck Vectors Gaming ETF 20260130 0 37.3 37.3 37.05 37.14 1700 37.14 down down correct
BKCH.US Global X Blockchain ETF 20260130 0 75.48 75.98 71.01 72.04 146600 72.04 down down correct
BLCN.US Siren ETF Trust 20260130 0 24.35 24.5 23.8 23.8 4300 23.8 down down correct
BND.US Vanguard Bond Index Funds 20260130 0 74.25 74.3 74.17 74.23 8977461 73.7603 down down correct
BNDW.US Vanguard Total World Bond ETF 20260130 0 69 69.045 69 69.01 92843 68.6411 up up correct
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20260130 0 48.59 48.6085 48.56 48.57 5732914 48.3595 down down correct
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20260130 0 37.64 37.92 37.2 37.32 1062200 37.32 down down correct
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20260130 0 19.55 19.56 19.55 19.55 834204 19.4833
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20260130 0 19.73 19.74 19.72 19.74 961948 19.6724 up up correct
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20260130 0 20.59 20.6 20.58 20.6 626896 20.5276 up up correct
BSCT.US Invesco BulletShares 2029 Corporate Bond ETF 20260130 0 18.84 18.86 18.83 18.86 492000 18.7929 up up correct
BSCU.US Invesco BulletShares 2030 Corporate Bond ETF 20260130 0 16.9 16.92 16.89 16.92 442500 16.8585 up up correct
BSCV.US Invesco BulletShares 2031 Corporate Bond ETF 20260130 0 16.67 16.69 16.65 16.69 315000 16.6284 up up correct
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20260130 0 23.27 23.27 23.26 23.265 138019 23.1659 down down correct
BSJR.US Invesco BulletShares 2027 High Yield Corporate Bond ETF 20260130 0 22.53 22.61 22.52 22.61 121100 22.512 up up correct
BSJS.US Invesco BulletShares 2028 High Yield Corporate Bond ETF 20260130 0 22.01 22.01 21.95 22 76600 21.8945 down down correct
BSJT.US Invesco BulletShares 2029 High Yield Corporate Bond ETF 20260130 0 21.53 21.53 21.453 21.48 82800 21.368 down down correct
BSMQ.US Invesco Exchange 20260130 0 23.67 23.68 23.62 23.645 175400 23.59 down down correct
BSMR.US Invesco Exchange 20260130 0 23.74 23.74 23.7 23.705 53600 23.6531 down down correct
BSMS.US Invesco Exchange 20260130 0 23.57 23.59 23.57 23.585 56000 23.5325 up up correct
BSMT.US Invesco Exchange 20260130 0 23.25 23.283 23.25 23.27 22300 23.2203 up up correct
BSMU.US Invesco BulletShares 2030 Municipal Bond ETF 20260130 0 22.13 22.18 22.13 22.155 15000 22.1065 up up correct
BSMV.US Invesco BulletShares 2031 Municipal Bond ETF 20260130 0 21.25 21.305 21.25 21.305 77000 21.2563 up up correct
BUG.US Global X Funds 20260130 0 28.67 28.905 28.49 28.63 578000 28.63 down down correct
CARZ.US First Trust NASDAQ Global Auto Index Fund 20260130 0 85.79 85.79 84.56 84.56 1800 84.56 down down correct
CATH.US Global X S&P 500 Catholic Values ETF 20260130 0 83.09 83.485 82.893 83.174 36100 83.174 up up correct
CDC.US Victory Portfolios II 20260130 0 69.43 70.0265 69.23 70.0265 17712 69.6555 up down incorrect
CDL.US Victory Portfolios II 20260130 0 72.35 73.0425 72.255 73.0425 7433 72.6562 up down incorrect
CEFA.US Global X S&P Catholic Values Developed ex 20260130 0 39.09 39.12 38.7696 38.7696 5181 38.7696 down up incorrect
CFA.US VictoryShares US 500 Volatility Wtd ETF 20260130 0 93.52 93.6929 93.05 93.6929 5830 93.4943 up down incorrect
CFO.US Victory Portfolios II 20260130 0 76.09 76.14 75.4604 75.9433 8858 75.7822 down down correct
CIBR.US First Trust Exchange 20260130 0 69.28 69.605 68.8 69.06 1143400 69.06 down down correct
CIL.US Victory Portfolios II 20260130 0 56.9133 56.9133 56.9133 56.9133 0 56.9133
CLOU.US Global X Funds 20260130 0 20.82 20.9 20.57 20.62 135200 20.62 down up incorrect
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20260130 0 27.66 27.71 26.94 27.4241 350424 27.4241 down down correct
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20260130 0 61.98 62.03 61.471 62.0223 8825 61.6415 up up correct
CTEC.US Global X Funds 20260130 0 61.87 63.2 61.01 61.357 10435 61.357 down down correct
CXSE.US WisdomTree Trust 20260130 0 41.7 41.74 41.08 41.29 42700 41.29 down down correct
DALI.US First Trust Dorsey Wright DALI 1 ETF 20260130 0 30.205 30.205 30.085 30.085 2000 30.085 down down correct
DAPP.US VanEck Vectors ETF Trust 20260130 0 18.57 18.84 17.74 18.03 1342600 18.03 down down correct
DAX.US Global X DAX Germany ETF 20260130 0 46.39 46.6 46.01 46.09 36800 46.09 down down correct
DDI.US DoubleDown Interactive Co. Ltd. American Depository Shares 20260130 0 8.72 8.89 8.45 8.46 85092 8.46 down down correct
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20260130 0 42.51 42.72 42.39 42.705 3500 42.705 up up correct
DEMZ.US Democratic Large Cap Core ETF 20260130 0 43.76 43.79 43.5 43.556 3500 43.556 down down correct
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20260130 0 33.88 34.005 33.42 33.542 28100 33.542 down down correct
DGRS.US WisdomTree Trust 20260130 0 52.98 53.51 52.9036 53.4691 24782 53.44 up up correct
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20260130 0 91.26 91.68 90.81 91.56 2180937 91.5056 up up correct
DMXF.US iShares ESG Advanced MSCI EAFE Index ETF 20260130 0 79.33 79.63 77.82 78.02 48800 78.02 down up incorrect
DRIV.US Global X Funds 20260130 0 32.73 32.99 31.935 32.14 109500 32.14 down up incorrect
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20260130 0 36.26 36.26 35.75 35.96 22800 35.96 down up incorrect
DVOL.US First Trust Exchange 20260130 0 35.57 35.8 35.49 35.8 5600 35.8 up down incorrect
DVY.US iShares Trust 20260130 0 150.03 150.51 148.7 150.46 412800 150.46 up down incorrect
DWAS.US Invesco DWA SmallCap Momentum ETF 20260130 0 100.37 101.47 99.45 99.6 60000 99.6 down down correct
DWAW.US AdvisorShares Trust 20260130 0 45.505 45.505 45.355 45.355 500 45.355 down down correct
DWSH.US AdvisorShares Dorsey Wright Short ETF 20260130 0 6.26 6.289 6.22 6.22 27400 6.22 down up incorrect
DWUS.US AdvisorShares Trust 20260130 0 55.27 55.27 55.09 55.15 300 55.15 down up incorrect
DXJS.US WisdomTree Trust 20260130 0 50.74 51.2 50.61 51.057 79314 51.057 up down incorrect
EBIZ.US Global X Funds 20260130 0 32.24 32.434 31.62 31.765 120600 31.765 down up incorrect
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20260130 0 26.49 26.49 26.13 26.185 34800 26.185 down up incorrect
EEMA.US iShares MSCI Emerging Markets Asia ETF 20260130 0 101.71 101.98 100.09 100.6 65700 100.6 down down correct
EFAS.US Global X MSCI SuperDividend EAFE ETF 20260130 0 20.5 20.51 20.34 20.39 26533 20.2252 down down correct
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20260130 0 96.74 96.76 96.545 96.58 10990040 95.7689 down down correct
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20260130 0 66.59 67.46 66.53 66.92 8142 66.6666 up up correct
EMIF.US iShares Emerging Markets Infrastructure ETF 20260130 0 28.74 28.74 28.47 28.64 1500 28.64 down down correct
EMXC.US iShares MSCI Emerging Markets ex China ETF 20260130 0 80.75 81.1 79.495 79.82 3010300 79.82 down down correct
EMXF.US iShares Trust 20260130 0 50.26 50.26 49.7 49.776 9500 49.776 down down correct
ENZL.US iShares MSCI New Zealand ETF 20260130 0 47.22 47.24 46.73 46.94 5200 46.94 down down correct
EQRR.US ProShares Equities for Rising Rates ETF 20260130 0 67.174 67.174 67.174 67.174 100 67.174
ESGD.US iShares ESG Aware MSCI EAFE ETF 20260130 0 100.59 100.785 99.55 99.91 346500 99.91 down down correct
ESGE.US iShares ESG Aware MSCI EM ETF 20260130 0 48.08 48.26 47.31 47.54 1668500 47.54 down down correct
ESGU.US iShares ESG Aware MSCI USA ETF 20260130 0 150.71 151.3 149.71 150.77 808000 150.77 up up correct
ESMV.US iShares ESG MSCI USA Min Vol Factor ETF 20260130 0 29.122 29.122 29.122 29.122 100 29.122
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20260130 0 104.02 104.27 100.02 100.18 144400 100.18 down down correct
EUFN.US iShares MSCI Europe Financials ETF 20260130 0 38.46 38.58 38.05 38.22 2303000 38.22 down down correct
EWJV.US iShares Trust 20260130 0 42.63 42.71 42.31 42.53 287600 42.53 down down correct
EWZS.US iShares MSCI Brazil Small 20260130 0 15.12 15.17 14.68 14.83 246700 14.83 down up incorrect
FAAR.US First Trust Exchange 20260130 0 29.671 29.671 28.59 29.412 14200 29.412 down up incorrect
FAB.US First Trust Exchange 20260130 0 93.37 93.9217 93.37 93.9217 574 93.9217 up down incorrect
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20260130 0 171.98 171.98 165.81 166.18 5300 166.18 down up incorrect
FALN.US iShares Fallen Angels USD Bond ETF 20260130 0 27.54 27.58 27.51 27.57 537413 27.2729 up down incorrect
FCA.US First Trust Exchange 20260130 0 32.45 32.5 31.75 32.06 27500 32.06 down down correct
FCAL.US First Trust Exchange 20260130 0 49.52 49.57 49.52 49.55 16062 49.4102 up up correct
FCEF.US First Trust CEF Income Opportunity ETF 20260130 0 23.54 23.54 23.4 23.5102 12123 23.2371 down down correct
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20260130 0 46.55 46.56 45.4601 45.6606 24024 45.6161 down down correct
FDIV.US First Trust Strategic Income ETF 20260130 0 27.88 28.18 27.86 28.145 22600 28.145 up up correct
FDNI.US First Trust Dow Jones International Internet ETF 20260130 0 33.9 33.9 33.07 33.17 4500 33.17 down down correct
FDT.US First Trust Exchange 20260130 0 88.58 88.75 87.1 87.32 76600 87.32 down down correct
FDTS.US First Trust Developed Markets ex 20260130 0 65.09 65.09 64.52 64.62 700 64.62 down down correct
FEM.US First Trust Emerging Markets AlphaDEX Fund 20260130 0 29.83 29.88 29.29 29.45 78500 29.45 down down correct
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20260130 0 30.8 30.8 30.3501 30.43 406520 30.2815 down down correct
FEMS.US First Trust Exchange 20260130 0 45.28 45.85 44.96 45.14 11400 45.14 down down correct
FEP.US First Trust Europe AlphaDEX Fund 20260130 0 57.43 57.52 56.92 57.07 26900 57.07 down down correct
FEUZ.US First Trust Exchange 20260130 0 65.31 65.31 64.875 64.98 4000 64.98 down down correct
FEX.US First Trust Large Cap Core AlphaDEX Fund 20260130 0 123.47 123.47 122.64 123.09 13000 123.09 down down correct
FGM.US First Trust Germany AlphaDEX Fund 20260130 0 67.56 67.69 66.88 66.88 2200 66.88 down down correct
FICS.US First Trust International Developed Cap Strength ETF 20260130 0 40.76 40.78 40.35 40.465 20800 40.465 down down correct
FID.US First Trust S&P International Dividend Aristocrats ETF 20260130 0 21.53 21.63 21.45 21.51 37500 21.51 down down correct
FINX.US Global X FinTech ETF 20260130 0 27.385 27.41 26.64 26.78 89100 26.78 down down correct
FIXD.US First Trust Exchange 20260130 0 44.28 44.3882 44.22 44.25 265926 44.087 down down correct
FJP.US First Trust Japan AlphaDEX Fund 20260130 0 72.11 72.22 71.7 71.96 8000 71.96 down down correct
FKU.US First Trust United Kingdom AlphaDEX Fund 20260130 0 54.59 54.59 53.64 53.85 2800 53.85 down down correct
FLN.US First Trust Latin America AlphaDEX Fund 20260130 0 26.33 26.67 25.73 25.88 18100 25.88 down down correct
FMB.US First Trust Managed Municipal ETF 20260130 0 51.41 51.44 51.3526 51.42 107130 51.2664 up up correct
FMHI.US First Trust Exchange 20260130 0 48.1 48.1 48.01 48.035 87757 47.8618 down down correct
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20260130 0 58.26 58.5 57.97 58.46 3400 58.46 up up correct
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20260130 0 132.68 133.43 131.61 132.41 17500 132.41 down down correct
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20260130 0 95.81 95.81 94.33 94.7 17700 94.7 down down correct
FPA.US First Trust Asia Pacific Ex 20260130 0 44.39 44.39 43.65 43.65 500 43.65 down down correct
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20260130 0 32.73 32.73 32.39 32.42 800 32.42 down down correct
FPXI.US First Trust International Equity Opportunities ETF 20260130 0 65.3 65.3 63.95 64.101 10800 64.101 down down correct
FSZ.US First Trust Switzerland AlphaDEX Fund 20260130 0 82.85 82.85 82.85 82.85 100 82.85
FTA.US First Trust Large Cap Value AlphaDEX Fund 20260130 0 89.88 90.23 89.41 90.21 24500 90.21 up up correct
FTAG.US First Trust Exchange 20260130 0 28.39 28.39 28.07 28.24 7500 28.24 down down correct
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20260130 0 163.59 164.78 161.68 162.27 12500 162.27 down down correct
FTCS.US First Trust Capital Strength ETF 20260130 0 95.99 96.8 95.76 96.76 489600 96.76 up up correct
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20260130 0 25.66 25.74 24.855 25.38 689300 25.38 down down correct
FTHI.US First Trust BuyWrite Income ETF 20260130 0 23.86 23.8775 23.64 23.75 544778 23.5739 down down correct
FTRI.US First Trust Exchange 20260130 0 17.59 17.59 17.08 17.21 127500 17.21 down down correct
FTSL.US First Trust Senior Loan Fund 20260130 0 45.53 45.5484 45.38 45.42 586862 45.1796 down down correct
FTSM.US First Trust Enhanced Short Maturity ETF 20260130 0 59.93 59.94 59.93 59.93 747772 59.7395
FTXG.US First Trust Nasdaq Food & Beverage ETF 20260130 0 22.06 22.357 22.025 22.357 20100 22.357 up down incorrect
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20260130 0 33.73 33.907 33.679 33.907 6000 33.907 up down incorrect
FTXL.US First Trust Nasdaq Semiconductor ETF 20260130 0 157.39 159.98 151.78 152.06 79800 152.06 down up incorrect
FTXN.US First Trust Nasdaq Oil & Gas ETF 20260130 0 31.05 31.31 30.7 31.299 9700 31.299 up down incorrect
FTXO.US First Trust Nasdaq Bank ETF 20260130 0 38.46 38.71 38.26 38.621 38300 38.621 up down incorrect
FTXR.US First Trust Nasdaq Transportation ETF 20260130 0 39.79 39.95 39.79 39.926 3800 39.926 up up correct
FV.US First Trust Dorsey Wright Focus 5 ETF 20260130 0 66.96 67.78 66.26 66.49 98900 66.49 down down correct
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20260130 0 38.48 38.48 38.16 38.29 3500 38.29 down down correct
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20260130 0 101 101.52 99.34 99.92 64300 99.92 down down correct
FYT.US First Trust Small Cap Value AlphaDEX Fund 20260130 0 60.25 60.99 60.23 60.88 10000 60.88 up up correct
FYX.US First Trust Exchange 20260130 0 119.96 120.51 119.12 120.1 12800 120.1 up up correct
GLDI.US Credit Suisse X 20260130 0 178.51 179.49 174.53 176.167 33500 171.9524 down down correct
GNMA.US iShares GNMA Bond ETF 20260130 0 44.81 44.81 44.62 44.75 39011 44.4432 down down correct
GNOM.US Global X Genomics & Biotechnology ETF 20260130 0 48.02 48.31 47.4 47.688 13849 47.688 down down correct
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20260130 0 165.97 166.62 164.14 164.87 423100 164.87 down down correct
GXTG.US Global X Funds 20260130 0 25.7632 25.7632 25.7632 25.7632 0 25.7632
HERD.US Pacer Cash Cows Fund of Funds ETF 20260130 0 44.88 45.24 44.81 45.185 2700 45.185 up up correct
HERO.US Global X Funds 20260130 0 30.86 30.86 29.495 29.54 13500 29.54 down down correct
HLAL.US Wahed FTSE USA Shariah ETF 20260130 0 63.35 63.45 62.97 63.21 83900 63.21 down down correct
HNDL.US Strategy Shares 20260130 0 22.25 22.29 22.17 22.25 37500 21.9908
HYDR.US Global X Hydrogen ETF 20260130 0 38.69 39.782 37.11 37.75 42200 37.75 down down correct
HYLS.US First Trust Tactical High Yield ETF 20260130 0 41.62 42.13 41.53 41.596 190860 41.3655 down down correct
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20260130 0 47.25 47.41 47.25 47.38 23900 46.9118 up up correct
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20260130 0 22.59 22.61 22.52 22.61 284490 22.5097 up up correct
IBB.US iShares Biotechnology ETF 20260130 0 173.24 175.24 171.52 172.43 1990900 172.43 down down correct
IBBQ.US Invesco Nasdaq Biotechnology ETF 20260130 0 29.2 29.407 28.965 29.096 36800 29.096 down down correct
IBTA.US iShares Trust 20260130 0 21.04 21.56 20.61 20.66 378091 20.66 down down correct
IBTG.US iShares Trust 20260130 0 22.93 22.94 22.93 22.935 1749200 22.7885 up up correct
IBTH.US iShares Trust 20260130 0 22.52 22.53 22.51 22.525 986800 22.39 up up correct
IBTI.US iShares Trust 20260130 0 22.4 22.41 22.39 22.405 239100 22.2724 up up correct
IBTJ.US iShares Trust 20260130 0 21.96 21.98 21.953 21.975 192200 21.8425 up up correct
IBTK.US iShares iBonds Dec 2030 Term Treasury ETF 20260130 0 19.85 19.86 19.84 19.855 215874 19.7373 up up correct
IBTL.US iShares iBonds Dec 2031 Term Treasury ETF 20260130 0 20.51 20.527 20.5 20.523 101000 20.399 up up correct
ICLN.US iShares Global Clean Energy ETF 20260130 0 18.44 18.64 18.02 18.15 4411900 18.15 down down correct
IEF.US iShares 7 20260130 0 95.99 96.055 95.91 95.94 8238456 95.3521 down up incorrect
IEI.US iShares 3 20260130 0 119.33 119.4099 119.2918 119.35 1901831 118.6565 up up correct
IEUS.US iShares MSCI Europe Small 20260130 0 72.41 72.41 71.73 71.83 4000 71.83 down down correct
IFGL.US iShares International Developed Real Estate ETF 20260130 0 24.26 24.27 24.1 24.18 14700 24.18 down down correct
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20260130 0 26.847 26.86 26.54 26.61 12500 26.61 down down correct
IGF.US iShares Trust 20260130 0 64.81 64.96 63.78 64.41 1105200 64.41 down up incorrect
IGIB.US iShares 5 20260130 0 54.02 54.0457 53.98 54.01 3000762 53.5894 down up incorrect
IGOV.US iShares International Treasury Bond ETF 20260130 0 42.72 42.73 42.41 42.41 189800 42.41 down up incorrect
IGSB.US iShares 1 20260130 0 53.06 53.12 53.06 53.11 11354370 52.716 up down incorrect
IHYF.US Invesco High Yield Bond Factor ETF 20260130 0 22.65 22.69 22.6299 22.685 8956 22.5655 up up correct
IJT.US iShares S&P Small 20260130 0 148.81 149.32 147.08 147.85 87100 147.85 down down correct
IMCV.US iShares Morningstar Mid 20260130 0 84.97 85.2 84.41 85.2 39900 85.2 up up correct
INDY.US iShares India 50 ETF 20260130 0 47.08 47.12 46.87 47.08 211700 47.08
IPKW.US Invesco International BuyBack Achievers ETF 20260130 0 58.65 58.76 58.06 58.389 38000 58.389 down down correct
ISHG.US iShares 1 20260130 0 76.91 77.1 76.53 76.5581 554251 76.5581 down down correct
ISTB.US iShares Core 1 20260130 0 48.87 48.89 48.86 48.89 293577 48.553 up up correct
IUS.US Invesco RAFI Strategic US ETF 20260130 0 59.28 59.42 59 59.39 30400 59.39 up up correct
IUSB.US iShares Core Total USD Bond Market ETF 20260130 0 46.67 46.72 46.65 46.65 2535887 46.3301 down down correct
IUSG.US iShares Core S&P U.S. Growth ETF 20260130 0 169.94 170.64 168.53 169.26 492600 169.26 down down correct
IUSV.US iShares Core S&P U.S. Value ETF 20260130 0 104.7 105.34 104.16 105.22 891900 105.22 up up correct
IXUS.US iShares Core MSCI Total International Stock ETF 20260130 0 90.27 90.44 89.05 89.41 12931200 89.41 down down correct
JKI.US iShares Morningstar Mid 20260130 0 84.97 85.2 84.41 85.2 39888 85.2 up up correct
JOET.US Virtus ETF Trust II 20260130 0 42.5 42.74 42.15 42.2 14800 42.2 down down correct
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20260130 0 76.48 76.6111 75.845 75.8494 7943 75.8494 down down correct
KBWB.US Invesco Exchange 20260130 0 85.92 86.48 85.34 86.2 4266628 86.2 up up correct
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20260130 0 14.25 14.25 13.82 13.91 505030 13.7588 down down correct
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20260130 0 123.14 123.68 122.43 123.68 9900 123.68 up up correct
KBWR.US Invesco KBW Regional Banking ETF 20260130 0 65.95 66.48 65.95 66.39 2200 66.39 up down incorrect
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20260130 0 15.9 15.985 15.73 15.97 148803 15.848 up down incorrect
KRMA.US Global X Conscious Companies ETF 20260130 0 43.91 43.91 43.53 43.784 2000 43.784 down up incorrect
KROP.US Global X Funds 20260130 0 33.46 33.46 33 33.1355 4904 33.1355 down up incorrect
LDEM.US iShares ESG MSCI EM Leaders ETF 20260130 0 62.635 62.635 61.822 61.96 1400 61.96 down down correct
LDSF.US First Trust Exchange 20260130 0 19.22 19.22 19.15 19.165 24200 19.0906 down down correct
LEGR.US First Trust Exchange 20260130 0 62.76 62.76 62.02 62.087 11400 62.087 down down correct
LMBS.US First Trust Low Duration Opportunities ETF 20260130 0 50.14 50.18 50.015 50.17 877359 50.0008 up up correct
LRGE.US ClearBridge Large Cap Growth ESG ETF 20260130 0 82.13 82.57 81.67 81.955 52300 81.955 down down correct
LVHD.US Legg Mason Low Volatility High Dividend ETF 20260130 0 41.62 42.09 41.59 42.08 104994 41.9971 up up correct
MBB.US iShares Trust 20260130 0 95.69 95.7299 95.595 95.69 2085237 95.0328
MCHI.US iShares MSCI China ETF 20260130 0 63.1 63.3 61.96 62.4 4691600 62.4 down down correct
MDIV.US First Trust Multi 20260130 0 16.25 16.28 16.1 16.2268 64832 16.1517 down down correct
MILN.US Global X Millennials Consumer ETF 20260130 0 46.05 46.07 45.66 45.765 16800 45.765 down down correct
NFTY.US First Trust Exchange 20260130 0 56.16 56.4 56.11 56.21 6500 56.21 up up correct
NXTG.US First Trust Exchange 20260130 0 113.97 114.63 113.38 113.51 2100 113.51 down down correct
ONEQ.US Fidelity Nasdaq Composite Index ETF 20260130 0 92.57 93.25 91.88 92.33 397083 92.33 down down correct
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20260130 0 14.71 14.76 14.21 14.52 16827200 14.52 down down correct
PDP.US Invesco DWA Momentum ETF 20260130 0 124.85 125.08 121.97 122.18 11700 122.18 down down correct
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20260130 0 21.36 21.635 21.34 21.63 245400 21.551 up up correct
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20260130 0 102.81 102.87 102.81 102.87 1200 102.87 up up correct
PFF.US iShares Preferred and Income Securities ETF 20260130 0 31.66 31.71 31.58 31.69 2839046 31.4815 up up correct
PFI.US Invesco DWA Financial Momentum ETF 20260130 0 58.22 58.5 57.83 58.18 3000 58.18 down down correct
PFM.US Invesco Dividend Achievers ETF 20260130 0 52.57 52.79 52.36 52.75 11700 52.75 up up correct
PGJ.US Invesco Golden Dragon China ETF 20260130 0 30.2 30.2 29.59 29.61 14100 29.61 down down correct
PHO.US Invesco Water Resources ETF 20260130 0 72.51 72.66 71.72 72.46 47900 72.46 down down correct
PID.US Invesco International Dividend Achievers ETF 20260130 0 22.82 22.83 22.55 22.74 71000 22.74 down down correct
PIE.US Invesco DWA Emerging Markets Momentum ETF 20260130 0 26.27 26.38 25.64 25.77 11700 25.77 down down correct
PIO.US Invesco Global Water ETF 20260130 0 46.71 46.8 46.41 46.61 7100 46.61 down down correct
PIZ.US Invesco DWA Developed Markets Momentum ETF 20260130 0 52.87 53.07 51.91 52.04 56800 52.04 down down correct
PKW.US Invesco BuyBack Achievers ETF 20260130 0 135.77 135.77 134.73 135.54 18400 135.54 down down correct
PNQI.US Invesco NASDAQ Internet ETF 20260130 0 51.88 52.04 51.22 51.32 88400 51.32 down down correct
PPH.US VanEck Vectors ETF Trust 20260130 0 105.85 107 105.56 106.81 261944 106.81 up up correct
PRFZ.US Invesco FTSE RAFI US 1500 Small 20260130 0 48.03 48.26 47.5 47.74 105100 47.74 down down correct
PRN.US Invesco DWA Industrials Momentum ETF 20260130 0 194.53 197.6 191.86 192.75 19000 192.75 down down correct
PSC.US Principal Exchange 20260130 0 60.14 60.62 59.6246 60.05 87880 60.05 down down correct
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20260130 0 33.33 33.59 33.15 33.57 9700 33.57 up up correct
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20260130 0 109.51 109.51 108.16 109.19 8900 109.19 down down correct
PSCE.US Invesco S&P SmallCap Energy ETF 20260130 0 50 50.45 49.27 50.4 62300 50.4 up up correct
PSCF.US Invesco S&P SmallCap Financials ETF 20260130 0 59.35 59.78 59.35 59.66 700 59.66 up down incorrect
PSCH.US Invesco S&P SmallCap Health Care ETF 20260130 0 43.97 44.44 43.92 44.21 24300 44.21 up down incorrect
PSCI.US Invesco S&P SmallCap Industrials ETF 20260130 0 163.26 164.64 163.26 163.97 2600 163.97 up down incorrect
PSCM.US Invesco S&P SmallCap Materials ETF 20260130 0 92.34 92.34 91.83 92.0518 590 92.0518 down up incorrect
PSCT.US Invesco S&P SmallCap Information Technology ETF 20260130 0 60.32 60.78 59.82 59.87 13900 59.87 down up incorrect
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20260130 0 58.95 59.14 58.95 59.14 200 59.14 up up correct
PSET.US Principal Exchange 20260130 0 75.48 75.7723 75.46 75.7723 2473 75.7723 up up correct
PSL.US Invesco Exchange 20260130 0 107.79 108.86 107.79 108.86 3000 108.86 up up correct
PTF.US Invesco Exchange 20260130 0 87.38 89.01 83.98 84.74 30400 84.74 down down correct
PTH.US Invesco DWA Healthcare Momentum ETF 20260130 0 48.43 49 48.05 48.31 7300 48.31 down down correct
PUI.US Invesco DWA Utilities Momentum ETF 20260130 0 44.64 44.9 44.63 44.9 1200 44.9 up up correct
PXI.US Invesco DWA Energy Momentum ETF 20260130 0 50.5 50.5 49.87 50.47 2300 50.47 down down correct
PY.US Principal Exchange 20260130 0 52.38 52.5791 52.1405 52.5791 10256 52.5791 up up correct
PYZ.US Invesco DWA Basic Materials Momentum ETF 20260130 0 122.78 122.78 120 121.04 4700 121.04 down down correct
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20260130 0 60.03 60.25 59.7 60.13 10900 60.13 up up correct
QAT.US iShares MSCI Qatar ETF 20260130 0 19.77 19.79 19.66 19.71 9400 19.71 down down correct
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20260130 0 50.19 50.79 49.05 49.26 73200 49.26 down down correct
QCLR.US Global X NASDAQ 100® Collar 95 20260130 0 28.88 28.88 28.645 28.645 200 28.645 down down correct
QQEW.US First Trust NASDAQ 20260130 0 140.73 141.38 138.64 139.09 29200 139.09 down down correct
QQJG.US Invesco ESG NASDAQ Next Gen 100 ETF 20260130 0 27.53 27.55 27.4397 27.4397 10215 24.1765 down down correct
QQMG.US Invesco ESG NASDAQ 100 ETF 20260130 0 43.12 43.32 42.63 42.781 18000 42.781 down down correct
QQQ.US Invesco QQQ Trust Series 1 20260130 0 625.71 628.26 619.3 621.87 65650700 621.87 down down correct
QQQA.US ProShares Trust 20260130 0 56.04 56.04 53.56 53.903 7600 53.903 down down correct
QQQJ.US Invesco NASDAQ Next Gen 100 ETF 20260130 0 38.86 39.13 37.96 38.2 356400 38.2 down up incorrect
QQQM.US Invesco NASDAQ 100 ETF 20260130 0 257.65 258.65 255 256.05 4383054 256.05 down up incorrect
QQXT.US First Trust NASDAQ 20260130 0 100.05 100.27 99.65 100.26 3500 100.26 up down incorrect
QRMI.US Global X NASDAQ 100® Risk Managed Income ETF 20260130 0 16.16 16.16 15.94 15.94 10900 15.7808 down up incorrect
QTEC.US First Trust Exchange 20260130 0 241.13 242.2 234.16 235.53 224200 235.53 down down correct
QTR.US Global X NASDAQ 100 Tail Risk ETF 20260130 0 30.68 30.72 30.55 30.644 1400 30.644 down down correct
QYLD.US Global X NASDAQ 100 Covered Call ETF 20260130 0 17.8 17.86 17.73 17.79 9738750 17.6123 down down correct
QYLG.US Global X Funds 20260130 0 27.57 27.69 27.41 27.491 67200 27.3427 down down correct
RDVY.US First Trust Rising Dividend Achievers ETF 20260130 0 72.67 72.943 71.9 72.27 1482800 72.27 down up incorrect
REIT.US ALPS Active REIT ETF 20260130 0 26.72 26.98 26.685 26.946 10600 26.946 up down incorrect
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20260130 0 85.31 85.59 85.18 85.446 3200 85.446 up down incorrect
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20260130 0 85.3 85.3 84.75 84.883 2300 84.883 down up incorrect
RING.US iShares MSCI Global Gold Miners ETF 20260130 0 84.74 86.82 79.68 80.76 1431900 80.76 down down correct
RNEM.US First Trust Exchange 20260130 0 57.04 57.04 56.585 56.77 1200 56.77 down down correct
RNMC.US First Trust Mid Cap US Equity Select ETF 20260130 0 36.59 36.815 36.479 36.7596 4996 36.7596 up up correct
RNRG.US Global X Renewable Energy Producers ETF 20260130 0 36.22 36.22 35.75 35.8147 2726 35.8147 down down correct
RNSC.US First Trust Small Cap US Equity Select ETF 20260130 0 30.915 31.0101 30.915 31.0101 299 31.0101 up up correct
ROBT.US First Trust Exchange 20260130 0 52.82 52.88 51.728 51.895 82500 51.895 down down correct
RTH.US VanEck Vectors ETF Trust 20260130 0 259.21 260.67 258.88 260.54 2000 260.54 up up correct
SARK.US Tuttle Capital Short Innovation ETF 20260130 0 30.15 31.0071 29.8805 30.73 546765 30.73 up up correct
SCZ.US iShares MSCI EAFE Small 20260130 0 82.41 82.52 81.59 81.77 4520900 81.77 down down correct
SDG.US iShares MSCI Global Impact ETF 20260130 0 84.98 85.5 84.86 84.952 1400 84.952 down down correct
SDVY.US First Trust Exchange 20260130 0 40.37 40.51 40.02 40.386 1896700 40.386 up up correct
SHV.US iShares Short Treasury Bond ETF 20260130 0 110.44 110.45 110.44 110.44 3285742 109.7944
SHY.US iShares Trust 20260130 0 82.965 83.01 82.9601 82.99 4272841 82.5182 up up correct
SKOR.US FlexShares Credit 20260130 0 49.24 49.27 49.21 49.26 22807 48.8911 up up correct
SKYU.US ProShares Ultra Cloud Computing 20260130 0 31.83 31.83 30.485 30.485 300 30.485 down down correct
SKYY.US First Trust Exchange 20260130 0 120.74 121.41 118.9 119.13 220200 119.13 down down correct
SLQD.US iShares Trust 20260130 0 50.88 50.9 50.8605 50.9 119834 50.5423 up up correct
SLVO.US Credit Suisse X 20260130 0 99.65 101.61 90 90.17 213500 82.9757 down down correct
SMH.US VanEck Vectors Semiconductor ETF 20260130 0 411.28 416.64 400.58 403.46 9029000 403.46 down up incorrect
SNSR.US Global X Internet of Things ETF 20260130 0 38.15 38.34 37.655 37.655 5100 37.655 down up incorrect
SOCL.US Global X Funds 20260130 0 56.4 56.4 55.86 55.9 2500 55.9 down up incorrect
SOXQ.US Invesco PHLX Semiconductor ETF 20260130 0 64.54 65.41 62.57 63.01 1468000 63.01 down up incorrect
SOXX.US iShares Semiconductor ETF 20260130 0 356 360.19 343.71 346.3 8719100 346.3 down down correct
SPC.US CrossingBridge Pre 20260130 0 18.98 18.98 18.98 18.98 0 18.98
SPRX.US Spear Alpha ETF 20260130 0 42.27 43.225 40.12 40.494 339900 40.494 down down correct
SQLV.US Legg Mason ETF Investment Trust 20260130 0 44.767 45.012 44.68 45.012 500 45.012 up up correct
SQQQ.US ProShares Trust 20260130 0 65.11 67.05 64.32 66.26 81551000 66.26 up up correct
SRET.US Global X SuperDividend REIT ETF 20260130 0 22.87 22.87 22.34 22.4539 80593 22.1544 down up incorrect
SUSB.US iShares ESG 1 20260130 0 25.32 25.32 25.3057 25.315 110952 25.1284 down up incorrect
SUSC.US iShares ESG USD Corporate Bond ETF 20260130 0 23.46 23.48 23.44 23.47 115724 23.2999 up down incorrect
SUSL.US iShares ESG MSCI USA Leaders ETF 20260130 0 123.02 123.46 122.59 123.015 40000 123.015 down up incorrect
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20260130 0 99.54 99.85 98.41 98.75 285800 98.75 down up incorrect
TLT.US iShares 20+ Year Treasury Bond ETF 20260130 0 87.38 87.56 87.13 87.13 45832200 86.5103 down up incorrect
TQQQ.US ProShares UltraPro QQQ 20260130 0 55.02 55.71 53.32 54 110170700 54 down down correct
TUR.US iShares Inc. 20260130 0 41.46 41.64 41.21 41.25 329200 41.25 down down correct
UAE.US iShares MSCI UAE ETF 20260130 0 20.67 20.67 20.46 20.49 239000 20.49 down down correct
UCRD.US VictoryShares ESG Corporate Bond ETF 20260130 0 21.768 21.768 21.768 21.768 100 21.6226
UCYB.US ProShares Ultra Nasdaq Cybersecurity 20260130 0 49.055 49.055 48.605 48.683 2400 48.683 down down correct
UFO.US Procure ETF Trust II 20260130 0 46.73 47.73 45 45.44 836000 45.44 down down correct
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20260130 0 51.96 52.01 51.9365 51.96 1852446 51.5654
USMC.US Principal U.S. Mega 20260130 0 67.55 67.86 67.33 67.7284 85141 67.7284 up up correct
USOI.US Credit Suisse X 20260130 0 50.26 50.65 49.99 50.45 344600 49.5671 up up correct
USXF.US iShares ESG Advanced MSCI USA ETF 20260130 0 59.16 59.498 58.62 58.87 89300 58.87 down down correct
VCIT.US Vanguard Intermediate 20260130 0 83.96 84.01 83.9028 83.95 15785960 83.3209 down down correct
VCLT.US Vanguard Long 20260130 0 76.22 76.46 76.21 76.21 9525544 75.5521 down down correct
VCSH.US Vanguard Scottsdale Funds 20260130 0 79.98 80.05 79.98 80.05 11307110 79.484 up up correct
VGIT.US Vanguard Intermediate 20260130 0 59.89 59.94 59.87 59.9 3245793 59.537 up up correct
VGLT.US Vanguard Scottsdale Funds 20260130 0 55.83 55.95 55.7 55.73 3298242 55.3355 down down correct
VGSH.US Vanguard Short 20260130 0 58.84 58.87 58.83 58.86 3024236 58.5059 up up correct
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20260130 0 93.17 93.241 92.12 92.46 691500 92.46 down down correct
VMBS.US Vanguard Mortgage 20260130 0 47.32 47.32 47.2201 47.24 1467753 46.9172 down down correct
VNQI.US Vanguard Global ex 20260130 0 48.29 48.31 47.85 47.94 250500 47.94 down down correct
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20260130 0 313.24 314.32 311.27 313.35 151200 313.35 up up correct
VONG.US Vanguard Scottsdale Funds 20260130 0 120.4 120.75 119.38 120.03 5296100 120.03 down down correct
VONV.US Vanguard Scottsdale Funds 20260130 0 96.24 96.67 95.67 96.48 927800 96.48 up up correct
VPN.US Global X Funds 20260130 0 22.93 23.105 22.255 22.3225 14750 22.3225 down down correct
VRIG.US Invesco Actively Managed Exchange 20260130 0 25.12 25.12 25.11 25.12 234486 25.0234
VSDA.US VictoryShares Dividend Accelerator ETF 20260130 0 55.44 55.9916 55.44 55.9916 11830 55.7962 up up correct
VSMV.US VictoryShares US Multi 20260130 0 56.86 57.01 56.75 56.9934 2666 56.8622 up up correct
VTC.US Vanguard Scottsdale Funds 20260130 0 78.01 78.025 77.9 77.9687 52056 77.3571 down down correct
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20260130 0 304.96 306.14 303.24 305.06 10500 305.06 up up correct
VTIP.US Vanguard Malvern Funds 20260130 0 49.68 49.73 49.68 49.73 3054471 49.73 up up correct
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20260130 0 247.22 250.13 244.78 245.4 20300 245.4 down down correct
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20260130 0 105.48 106.27 104.24 104.92 4652200 104.92 down down correct
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20260130 0 170.65 171.61 169.59 170.78 23700 170.78 up up correct
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20260130 0 67.7 67.76 67.6199 67.66 2251578 67.0056 down down correct
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20260130 0 80.4 80.56 79.33 79.66 12506400 79.66 down down correct
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20260130 0 95.89 96.01 94.67 95.14 1459400 95.14 down down correct
WCBR.US WisdomTree Trust 20260130 0 26.35 26.49 26.05 26.256 51900 26.256 down down correct
WOOD.US iShares Global Timber & Forestry ETF 20260130 0 74.53 74.9 74.27 74.68 9700 74.68 up up correct
XT.US iShares Exponential Technologies ETF 20260130 0 72.7 73.12 72.15 72.38 124800 72.38 down down correct
YLCO.US Global X YieldCo & Renewable Energy Income ETF 20260130 0 36.22 36.22 35.75 35.8147 2726 35.8147 down down correct
YLDE.US ClearBridge Dividend Strategy ESG ETF 20260130 0 55.87 55.9 55.445 55.8602 40068 55.3095 down down correct

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