CollectAI

close-nasdaq_etfs

2026/03/02

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20260302 0 92.82 93.85 92.49 93.43 2300 93.43 up up correct
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20260302 0 103.7 105.42 103.59 104.9 1328400 104.9 up up correct
ACWI.US iShares Trust 20260302 0 145.14 147.06 144.96 146.55 8736500 146.55 up up correct
ACWX.US iShares MSCI ACWI ex U.S. ETF 20260302 0 72.69 73.49 72.51 73.18 3258000 73.18 up up correct
AGNG.US Global X Aging Population ETF 20260302 0 37.79 38.155 37.79 37.94 22200 37.94 up up correct
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20260302 0 22.48 22.48 22.28 22.39 107000 22.39 down down correct
AIA.US iShares Trust 20260302 0 114.34 117.04 114.34 116.24 246500 116.24 up up correct
AIQ.US Global X Artificial Intelligence & Technology ETF 20260302 0 49.01 50.22 48.91 50.06 2842300 50.06 up up correct
AIRR.US First Trust Exchange 20260302 0 117.17 120.25 117.14 119.47 869500 119.47 up up correct
ALTY.US Global X Funds 20260302 0 12.49 12.545 12.415 12.525 26253 12.4456 up up correct
ANGL.US VanEck Vectors ETF Trust 20260302 0 29.41 29.54 29.4 29.5 1096730 29.5 up down incorrect
AQWA.US Global X Funds 20260302 0 20.6 20.79 20.503 20.719 64600 20.719 up down incorrect
BBH.US VanEck Vectors Biotech ETF 20260302 0 196.69 197.02 195.14 196.36 4700 196.36 down down correct
BGRN.US iShares Trust 20260302 0 48.07 48.07 48 48.0439 16072 48.0439 down up incorrect
BIB.US ProShares Ultra Nasdaq Biotechnology 20260302 0 86.44 87.7 86.11 87.32 5300 87.32 up up correct
BIS.US ProShares UltraShort Nasdaq Biotechnology 20260302 0 8.55 8.61 8.48 8.49 7200 8.49 down down correct
BJK.US VanEck Vectors Gaming ETF 20260302 0 35.95 36.36 35.74 36.36 3100 36.36 up up correct
BKCH.US Global X Blockchain ETF 20260302 0 60.37 64.93 60.37 63.88 104600 63.88 up up correct
BLCN.US Siren ETF Trust 20260302 0 22.99 23.015 22.51 22.62 20000 22.62 down down correct
BND.US Vanguard Bond Index Funds 20260302 0 74.72 74.74 74.55 74.64 8732574 74.64 down up incorrect
BNDW.US Vanguard Total World Bond ETF 20260302 0 69.515 69.56 69.395 69.4528 75859 69.4528 down up incorrect
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20260302 0 49 49 48.9 48.93 10819410 48.93 down down correct
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20260302 0 37.85 38.42 37.59 38.19 1393800 38.19 up down incorrect
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20260302 0 19.56 19.56 19.55 19.55 781100 19.55 down down correct
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20260302 0 19.74 19.74 19.72 19.725 792400 19.725 down down correct
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20260302 0 20.61 20.61 20.57 20.59 1382200 20.59 down down correct
BSCT.US Invesco BulletShares 2029 Corporate Bond ETF 20260302 0 18.87 18.87 18.85 18.865 805900 18.865 down down correct
BSCU.US Invesco BulletShares 2030 Corporate Bond ETF 20260302 0 16.97 16.97 16.94 16.955 663200 16.955 down down correct
BSCV.US Invesco BulletShares 2031 Corporate Bond ETF 20260302 0 16.71 16.75 16.71 16.735 398000 16.735 up up correct
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20260302 0 23.24 23.26 23.23 23.25 240700 23.25 up up correct
BSJR.US Invesco BulletShares 2027 High Yield Corporate Bond ETF 20260302 0 22.53 22.54 22.485 22.525 226800 22.525 down down correct
BSJS.US Invesco BulletShares 2028 High Yield Corporate Bond ETF 20260302 0 21.96 21.96 21.895 21.925 136600 21.925 down up incorrect
BSJT.US Invesco BulletShares 2029 High Yield Corporate Bond ETF 20260302 0 21.22 21.25 21.2 21.245 179800 21.245 up down incorrect
BSMQ.US Invesco Exchange 20260302 0 23.655 23.69 23.65 23.675 68400 23.675 up up correct
BSMR.US Invesco Exchange 20260302 0 23.804 23.81 23.775 23.78 49500 23.78 down down correct
BSMS.US Invesco Exchange 20260302 0 23.667 23.667 23.635 23.655 61900 23.655 down down correct
BSMT.US Invesco Exchange 20260302 0 23.335 23.34 23.32 23.33 34800 23.33 down down correct
BSMU.US Invesco BulletShares 2030 Municipal Bond ETF 20260302 0 22.23 22.25 22.22 22.23 27300 22.23
BSMV.US Invesco BulletShares 2031 Municipal Bond ETF 20260302 0 21.4 21.41 21.36 21.405 40200 21.405 up up correct
BUG.US Global X Funds 20260302 0 24.84 25.525 24.77 25.35 1437300 25.35 up down incorrect
CARZ.US First Trust NASDAQ Global Auto Index Fund 20260302 0 86.04 87.36 86.04 87.33 8800 87.33 up up correct
CATH.US Global X S&P 500 Catholic Values ETF 20260302 0 81.69 82.77 81.69 82.53 29400 82.53 up down incorrect
CDC.US Victory Portfolios II 20260302 0 73.79 74.065 73.77 73.9443 15607 73.6913 up down incorrect
CDL.US Victory Portfolios II 20260302 0 76.92 77.18 76.69 77.1403 5738 76.8773 up up correct
CEFA.US Global X S&P Catholic Values Developed ex 20260302 0 39.23 39.46 39.23 39.4184 2964 39.4184 up up correct
CFA.US VictoryShares US 500 Volatility Wtd ETF 20260302 0 96.06 96.91 96.06 96.9045 3236 96.7501 up up correct
CFO.US Victory Portfolios II 20260302 0 78.09 78.735 78.09 78.5231 1869 78.398 up up correct
CIBR.US First Trust Exchange 20260302 0 62.4 63.635 62.145 63.4 1417900 63.4 up up correct
CLOU.US Global X Funds 20260302 0 18.45 19.015 18.415 18.92 153200 18.92 up up correct
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20260302 0 29.13 29.24 28.38 29.08 372414 29.08 down down correct
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20260302 0 62.77 63.5586 62.58 63.3899 6427 63.061 up up correct
CTEC.US Global X Funds 20260302 0 58.36 59.1041 58.36 59.1041 2603 59.1041 up up correct
CXSE.US WisdomTree Trust 20260302 0 38.83 39.41 38.73 39.27 136300 39.27 up up correct
DALI.US First Trust Dorsey Wright DALI 1 ETF 20260302 0 30.26 30.26 29.905 30.071 2600 30.071 down down correct
DAPP.US VanEck Vectors ETF Trust 20260302 0 15.51 16.73 15.35 16.57 333800 16.57 up up correct
DAX.US Global X DAX Germany ETF 20260302 0 45.78 46.08 45.59 45.67 91000 45.67 down down correct
DDI.US DoubleDown Interactive Co. Ltd. American Depository Shares 20260302 0 9.08 9.2 8.8696 9.17 66937 9.17 up down incorrect
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20260302 0 42.98 42.982 42.951 42.982 1300 42.982 up down incorrect
DEMZ.US Democratic Large Cap Core ETF 20260302 0 42.14 42.7 42.14 42.627 1600 42.627 up down incorrect
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20260302 0 35.76 36.11 35.61 36.057 17000 36.057 up up correct
DGRS.US WisdomTree Trust 20260302 0 54.98 55.67 54.53 55.54 21800 55.54 up up correct
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20260302 0 92.26 93.33 92.26 93.05 1350000 93.05 up up correct
DMXF.US iShares ESG Advanced MSCI EAFE Index ETF 20260302 0 80.15 80.768 80.051 80.446 14800 80.446 up up correct
DRIV.US Global X Funds 20260302 0 31.91 32.56 31.7 32.56 27000 32.56 up up correct
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20260302 0 36.31 36.32 36.26 36.26 800 36.26 down down correct
DVOL.US First Trust Exchange 20260302 0 36.47 36.9 36.47 36.9 2500 36.9 up up correct
DVY.US iShares Trust 20260302 0 155.61 156.54 155.09 155.94 386000 155.94 up up correct
DWAS.US Invesco DWA SmallCap Momentum ETF 20260302 0 101.36 103.72 101.36 103.66 9900 103.66 up up correct
DWAW.US AdvisorShares Trust 20260302 0 46.14 46.1506 46.11 46.1506 547 46.1506 up down incorrect
DWSH.US AdvisorShares Dorsey Wright Short ETF 20260302 0 6.28 6.29 6.2 6.216 137700 6.216 down down correct
DWUS.US AdvisorShares Trust 20260302 0 53.99 54.334 53.99 54.334 200 54.334 up up correct
DXJS.US WisdomTree Trust 20260302 0 56.34 56.8 55.71 56.2374 192515 56.2374 down down correct
EBIZ.US Global X Funds 20260302 0 27.57 28.1 27.57 28.025 12300 28.025 up up correct
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20260302 0 27.24 27.53 27.24 27.43 187100 27.43 up up correct
EEMA.US iShares MSCI Emerging Markets Asia ETF 20260302 0 103.37 105.23 103.37 104.66 96500 104.66 up up correct
EFAS.US Global X MSCI SuperDividend EAFE ETF 20260302 0 21.39 21.5 21.32 21.445 18270 21.3566 up up correct
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20260302 0 96.76 97 96.685 96.99 16799990 96.99 up up correct
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20260302 0 67.66 67.97 67.15 67.51 12000 67.51 down down correct
EMIF.US iShares Emerging Markets Infrastructure ETF 20260302 0 29.83 29.93 29.62 29.93 5600 29.93 up up correct
EMXC.US iShares MSCI Emerging Markets ex China ETF 20260302 0 85.122 86.615 85.06 86.09 4076300 86.09 up up correct
EMXF.US iShares Trust 20260302 0 50.38 51.23 50.38 50.794 70500 50.794 up up correct
ENZL.US iShares MSCI New Zealand ETF 20260302 0 46.99 47.25 46.63 47.12 26000 47.12 up up correct
EQRR.US ProShares Equities for Rising Rates ETF 20260302 0 68.02 69.008 68.02 69.008 300 69.008 up up correct
ESGD.US iShares ESG Aware MSCI EAFE ETF 20260302 0 101.57 102.6 101.57 102.14 387200 102.14 up up correct
ESGE.US iShares ESG Aware MSCI EM ETF 20260302 0 48.59 49.495 48.59 49.19 1585200 49.19 up up correct
ESGU.US iShares ESG Aware MSCI USA ETF 20260302 0 147.51 149.78 147.495 149.27 537800 149.27 up up correct
ESMV.US iShares ESG MSCI USA Min Vol Factor ETF 20260302 0 29.879 29.879 29.879 29.879 100 29.879
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20260302 0 91.75 92.89 91.75 92.71 36700 92.71 up down incorrect
EUFN.US iShares MSCI Europe Financials ETF 20260302 0 36.56 36.94 36.38 36.69 1836400 36.69 up up correct
EWJV.US iShares Trust 20260302 0 44.584 45.33 44.53 45.09 332500 45.09 up down incorrect
EWZS.US iShares MSCI Brazil Small 20260302 0 15.15 15.51 15.07 15.4 276600 15.4 up up correct
FAAR.US First Trust Exchange 20260302 0 31.26 31.41 30.95 31.309 12800 31.309 up up correct
FAB.US First Trust Exchange 20260302 0 97.63 97.9222 97.39 97.9222 42904 97.9222 up up correct
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20260302 0 167.22 169.62 167.05 169.24 15100 169.24 up up correct
FALN.US iShares Fallen Angels USD Bond ETF 20260302 0 27.36 27.44 27.33 27.37 2251669 27.37 up up correct
FCA.US First Trust Exchange 20260302 0 34.02 34.56 34.02 34.35 281400 34.35 up down incorrect
FCAL.US First Trust Exchange 20260302 0 50.09 50.09 49.96 49.97 14600 49.97 down up incorrect
FCEF.US First Trust CEF Income Opportunity ETF 20260302 0 23.75 23.89 23.66 23.84 11638 23.6979 up up correct
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20260302 0 45.59 46.14 45.59 46.14 18800 46.14 up up correct
FDIV.US First Trust Strategic Income ETF 20260302 0 28.37 28.64 28.37 28.554 9000 28.554 up up correct
FDNI.US First Trust Dow Jones International Internet ETF 20260302 0 28.75 29.06 28.73 28.99 101900 28.99 up up correct
FDT.US First Trust Exchange 20260302 0 95.36 96.37 95 96.1 108600 96.1 up up correct
FDTS.US First Trust Developed Markets ex 20260302 0 70.79 71.42 70.25 71.08 11000 71.08 up up correct
FEM.US First Trust Emerging Markets AlphaDEX Fund 20260302 0 31.05 31.45 31.05 31.32 93500 31.32 up up correct
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20260302 0 30.6 30.62 30.24 30.55 97200 30.55 down down correct
FEMS.US First Trust Exchange 20260302 0 47.22 47.92 47.1 47.51 22400 47.51 up down incorrect
FEP.US First Trust Europe AlphaDEX Fund 20260302 0 57.74 58.19 57.64 57.92 27800 57.92 up up correct
FEUZ.US First Trust Exchange 20260302 0 65.7 66.37 65.7 66.3 5600 66.3 up up correct
FEX.US First Trust Large Cap Core AlphaDEX Fund 20260302 0 126.69 127.81 126.53 127.6 38500 127.6 up up correct
FGM.US First Trust Germany AlphaDEX Fund 20260302 0 67.28 67.32 66.79 66.99 8900 66.99 down down correct
FICS.US First Trust International Developed Cap Strength ETF 20260302 0 41.69 41.99 41.669 41.87 23000 41.87 up up correct
FID.US First Trust S&P International Dividend Aristocrats ETF 20260302 0 22.07 22.25 22.07 22.18 33000 22.18 up up correct
FINX.US Global X FinTech ETF 20260302 0 23.89 24.859 23.762 24.778 261600 24.778 up up correct
FIXD.US First Trust Exchange 20260302 0 44.66 44.77 43.631 44.62 487700 44.62 down up incorrect
FJP.US First Trust Japan AlphaDEX Fund 20260302 0 79.7 80.56 79.59 80.56 9700 80.56 up down incorrect
FKU.US First Trust United Kingdom AlphaDEX Fund 20260302 0 54.84 55.07 54.57 55.03 3900 55.03 up up correct
FLN.US First Trust Latin America AlphaDEX Fund 20260302 0 26.14 26.72 25.98 26.45 16300 26.45 up down incorrect
FMB.US First Trust Managed Municipal ETF 20260302 0 52.01 52.02 51.83 51.86 140800 51.86 down down correct
FMHI.US First Trust Exchange 20260302 0 48.5 48.546 48.48 48.495 71800 48.495 down down correct
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20260302 0 59.32 59.96 59.32 59.89 7500 59.89 up up correct
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20260302 0 134.29 136.64 134.29 136.36 17500 136.36 up up correct
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20260302 0 96.24 98.08 96.24 97.85 7800 97.85 up up correct
FPA.US First Trust Asia Pacific Ex 20260302 0 49 50.03 48.9 49.59 10100 49.59 up down incorrect
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20260302 0 32.68 32.94 32.68 32.89 900 32.89 up down incorrect
FPXI.US First Trust International Equity Opportunities ETF 20260302 0 66.34 66.99 66.34 66.859 8500 66.859 up up correct
FSZ.US First Trust Switzerland AlphaDEX Fund 20260302 0 84.03 84.24 83.81 84.24 1000 84.24 up down incorrect
FTA.US First Trust Large Cap Value AlphaDEX Fund 20260302 0 94.88 95.26 94.35 95.08 67700 95.08 up down incorrect
FTAG.US First Trust Exchange 20260302 0 29.75 29.9 29.75 29.85 4800 29.85 up up correct
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20260302 0 162.18 164.64 162.18 163.87 14100 163.87 up up correct
FTCS.US First Trust Capital Strength ETF 20260302 0 99.11 99.74 98.84 99.43 460000 99.43 up up correct
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20260302 0 26.26 26.315 25.933 26.21 313700 26.21 down down correct
FTHI.US First Trust BuyWrite Income ETF 20260302 0 23.5 23.78 23.42 23.72 588900 23.72 up up correct
FTRI.US First Trust Exchange 20260302 0 19.11 19.13 18.94 19.11 78800 19.11
FTSL.US First Trust Senior Loan Fund 20260302 0 44.37 44.66 44.37 44.62 358500 44.62 up down incorrect
FTSM.US First Trust Enhanced Short Maturity ETF 20260302 0 59.92 59.92 59.9 59.9 739241 59.9 down down correct
FTXG.US First Trust Nasdaq Food & Beverage ETF 20260302 0 23.86 23.86 23.7 23.768 3300 23.768 down down correct
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20260302 0 35.39 35.539 35.28 35.479 14000 35.479 up up correct
FTXL.US First Trust Nasdaq Semiconductor ETF 20260302 0 152.63 157.05 152.63 156.79 117900 156.79 up up correct
FTXN.US First Trust Nasdaq Oil & Gas ETF 20260302 0 36.02 36.02 34.9 35.51 103600 35.51 down down correct
FTXO.US First Trust Nasdaq Bank ETF 20260302 0 36.45 37.76 36.295 37.52 753700 37.52 up up correct
FTXR.US First Trust Nasdaq Transportation ETF 20260302 0 41.26 41.89 41.21 41.87 320500 41.87 up up correct
FV.US First Trust Dorsey Wright Focus 5 ETF 20260302 0 64.61 65.67 64.61 65.593 137700 65.593 up up correct
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20260302 0 37.36 37.87 37.36 37.775 2200 37.775 up up correct
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20260302 0 99.5 101.6 99.5 101.37 174000 101.37 up up correct
FYT.US First Trust Small Cap Value AlphaDEX Fund 20260302 0 62.79 63.53 62.79 63.46 21700 63.46 up up correct
FYX.US First Trust Exchange 20260302 0 121.7 124.06 121.6 123.68 18300 123.68 up up correct
GLDI.US Credit Suisse X 20260302 0 183 183.61 182.03 183.284 11300 183.284 up down incorrect
GNMA.US iShares GNMA Bond ETF 20260302 0 44.7 45.11 44.62 45 20341 45 up up correct
GNOM.US Global X Genomics & Biotechnology ETF 20260302 0 47 47.33 46.6101 47.1215 24566 47.1215 up up correct
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20260302 0 174.52 177.24 174.25 176.57 493200 176.57 up up correct
GXTG.US Global X Funds 20260302 0 23.45 23.675 23.45 23.6431 2293 23.6431 up up correct
HERD.US Pacer Cash Cows Fund of Funds ETF 20260302 0 46.89 47.39 46.89 47.243 5600 47.243 up up correct
HERO.US Global X Funds 20260302 0 26.95 27.11 26.79 27.06 18000 27.06 up up correct
HLAL.US Wahed FTSE USA Shariah ETF 20260302 0 62.31 63.072 62.21 62.88 90700 62.88 up up correct
HNDL.US Strategy Shares 20260302 0 22.62 22.844 22.62 22.824 90200 22.6903 up down incorrect
HYDR.US Global X Hydrogen ETF 20260302 0 37.47 38.845 37.33 38.796 21700 38.796 up down incorrect
HYLS.US First Trust Tactical High Yield ETF 20260302 0 40.93 41.12 40.91 41.04 383100 41.04 up up correct
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20260302 0 46.835 47.02 46.77 46.923 5000 46.923 up down incorrect
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20260302 0 22.39 22.4 22.34 22.37 53800 22.37 down up incorrect
IBB.US iShares Biotechnology ETF 20260302 0 172.91 174.74 171.85 173.92 1708600 173.92 up up correct
IBBQ.US Invesco Nasdaq Biotechnology ETF 20260302 0 29.63 30.01 29.63 29.895 33700 29.895 up up correct
IBTA.US iShares Trust 20260302 0 24.4 25.6 24.01 24.94 425951 24.94 up up correct
IBTG.US iShares Trust 20260302 0 22.85 22.86 22.85 22.855 375800 22.855 up up correct
IBTH.US iShares Trust 20260302 0 22.46 22.46 22.45 22.45 490500 22.45 down down correct
IBTI.US iShares Trust 20260302 0 22.4 22.4 22.37 22.375 317500 22.375 down up incorrect
IBTJ.US iShares Trust 20260302 0 22.02 22.02 21.972 21.985 188300 21.985 down up incorrect
IBTK.US iShares iBonds Dec 2030 Term Treasury ETF 20260302 0 19.96 19.96 19.91 19.925 176078 19.925 down down correct
IBTL.US iShares iBonds Dec 2031 Term Treasury ETF 20260302 0 20.69 20.69 20.625 20.645 228200 20.645 down down correct
ICLN.US iShares Global Clean Energy ETF 20260302 0 17.86 18.39 17.72 18.33 6311500 18.33 up up correct
IEF.US iShares 7 20260302 0 97.38 97.39 96.95 97.12 17709619 97.12 down down correct
IEI.US iShares 3 20260302 0 120.135 120.14 119.765 119.88 2836938 119.88 down down correct
IEUS.US iShares MSCI Europe Small 20260302 0 71.54 71.98 71.4 71.55 20500 71.55 up up correct
IFGL.US iShares International Developed Real Estate ETF 20260302 0 25.07 25.14 24.92 25.06 8500 25.06 down down correct
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20260302 0 27.33 27.43 27.152 27.353 20700 27.353 up up correct
IGF.US iShares Trust 20260302 0 68.73 69.27 68.64 68.99 739800 68.99 up up correct
IGIB.US iShares 5 20260302 0 54.13 54.13 54.01 54.11 2839241 54.11 down down correct
IGOV.US iShares International Treasury Bond ETF 20260302 0 42.59 42.94 42.36 42.49 233500 42.49 down down correct
IGSB.US iShares 1 20260302 0 52.97 52.97 52.89 52.92 4043322 52.92 down down correct
IHYF.US Invesco High Yield Bond Factor ETF 20260302 0 22.41 22.47 22.34 22.4514 13180 22.4514 up up correct
IJT.US iShares S&P Small 20260302 0 150.08 153.72 150 153.34 180100 153.34 up down incorrect
IMCV.US iShares Morningstar Mid 20260302 0 88.49 89.33 88.45 89.07 19800 89.07 up up correct
INDY.US iShares India 50 ETF 20260302 0 46.08 46.37 46.01 46.16 160000 46.16 up up correct
IPKW.US Invesco International BuyBack Achievers ETF 20260302 0 58.61 58.931 58.4 58.79 60100 58.79 up up correct
ISHG.US iShares 1 20260302 0 76.26 76.26 75.54 75.67 238780 75.67 down down correct
ISTB.US iShares Core 1 20260302 0 48.79 48.8 48.7342 48.77 463482 48.77 down up incorrect
IUS.US Invesco RAFI Strategic US ETF 20260302 0 60.15 60.71 60.09 60.59 150400 60.59 up down incorrect
IUSB.US iShares Core Total USD Bond Market ETF 20260302 0 46.91 46.91 46.81 46.86 2457195 46.86 down down correct
IUSG.US iShares Core S&P U.S. Growth ETF 20260302 0 161.68 164.96 161.65 164.46 1650200 164.46 up up correct
IUSV.US iShares Core S&P U.S. Value ETF 20260302 0 107.06 107.82 106.66 107.54 1761300 107.54 up up correct
IXUS.US iShares Core MSCI Total International Stock ETF 20260302 0 91.81 92.84 91.8 92.46 3253800 92.46 up up correct
JKI.US iShares Morningstar Mid 20260302 0 88.49 89.3281 88.45 89.07 19817 89.07 up up correct
JOET.US Virtus ETF Trust II 20260302 0 42.33 42.85 42.33 42.7 36400 42.7 up up correct
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20260302 0 74.35 76.3998 74.35 76.282 18435 76.282 up up correct
KBWB.US Invesco Exchange 20260302 0 80.51 83.04 80.0257 82.43 2893968 82.43 up up correct
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20260302 0 12.9 13.28 12.77 13.2 504900 13.2 up up correct
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20260302 0 124.56 127.97 124.56 127.65 14300 127.65 up down incorrect
KBWR.US Invesco KBW Regional Banking ETF 20260302 0 72.99 73.41 72.99 73.41 3880 73.41 up up correct
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20260302 0 16.24 16.49 16.15 16.44 71800 16.44 up down incorrect
KRMA.US Global X Conscious Companies ETF 20260302 0 43.35 43.61 43.185 43.542 6600 43.542 up up correct
KROP.US Global X Funds 20260302 0 36.5586 36.71 36.538 36.658 3652 36.658 up up correct
LDEM.US iShares ESG MSCI EM Leaders ETF 20260302 0 61.23 62.1 61.23 61.838 6100 61.838 up up correct
LDSF.US First Trust Exchange 20260302 0 19.109 19.14 19.109 19.135 17400 19.135 up up correct
LEGR.US First Trust Exchange 20260302 0 60.23 60.812 59.98 60.648 16500 60.648 up up correct
LMBS.US First Trust Low Duration Opportunities ETF 20260302 0 50.4 50.475 50.31 50.34 433800 50.34 down down correct
LRGE.US ClearBridge Large Cap Growth ESG ETF 20260302 0 78.02 79.61 78.02 79.353 6100 79.353 up up correct
LVHD.US Legg Mason Low Volatility High Dividend ETF 20260302 0 44.52 44.755 44.415 44.638 18800 44.638 up up correct
MBB.US iShares Trust 20260302 0 96.25 96.28 96.04 96.05 5770912 96.05 down down correct
MCHI.US iShares MSCI China ETF 20260302 0 57.87 58.73 57.86 58.51 5836600 58.51 up up correct
MDIV.US First Trust Multi 20260302 0 16.48 16.69 16.48 16.68 89400 16.68 up up correct
MILN.US Global X Millennials Consumer ETF 20260302 0 42.58 43.29 42.47 43.122 25300 43.122 up up correct
NFTY.US First Trust Exchange 20260302 0 56.01 56.42 56.01 56.21 15300 56.21 up up correct
NXTG.US First Trust Exchange 20260302 0 119.38 120 118.94 119.85 2500 119.85 up up correct
ONEQ.US Fidelity Nasdaq Composite Index ETF 20260302 0 87.9 89.7816 87.8001 89.53 643470 89.53 up down incorrect
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20260302 0 15.395 15.44 15.175 15.36 15840200 15.36 down down correct
PDP.US Invesco DWA Momentum ETF 20260302 0 126.82 129.34 126.82 129.07 34100 129.07 up up correct
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20260302 0 21.51 21.67 21.45 21.6 190100 21.6 up up correct
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20260302 0 104.21 104.21 104.19 104.19 400 104.19 down down correct
PFF.US iShares Preferred and Income Securities ETF 20260302 0 31.25 31.5 31.23 31.46 3739620 31.46 up up correct
PFI.US Invesco DWA Financial Momentum ETF 20260302 0 54.68 55.57 54.67 55.47 358500 55.47 up up correct
PFM.US Invesco Dividend Achievers ETF 20260302 0 53.68 54.03 53.59 53.88 52600 53.88 up down incorrect
PGJ.US Invesco Golden Dragon China ETF 20260302 0 27.15 27.55 27.15 27.51 143500 27.51 up up correct
PHO.US Invesco Water Resources ETF 20260302 0 71.99 73.13 71.79 72.78 44100 72.78 up down incorrect
PID.US Invesco International Dividend Achievers ETF 20260302 0 23.48 23.67 23.48 23.57 35500 23.57 up down incorrect
PIE.US Invesco DWA Emerging Markets Momentum ETF 20260302 0 27.9 28.38 27.88 28.19 27400 28.19 up down incorrect
PIO.US Invesco Global Water ETF 20260302 0 47.42 47.9 47.42 47.74 67200 47.74 up up correct
PIZ.US Invesco DWA Developed Markets Momentum ETF 20260302 0 54.31 54.97 54.22 54.57 94800 54.57 up up correct
PKW.US Invesco BuyBack Achievers ETF 20260302 0 136.17 138.28 136.17 137.8 11100 137.8 up up correct
PNQI.US Invesco NASDAQ Internet ETF 20260302 0 46.26 47.32 46.26 47.2 57300 47.2 up up correct
PPH.US VanEck Vectors ETF Trust 20260302 0 111.12 111.42 109.98 110.27 296558 110.27 down up incorrect
PRFZ.US Invesco FTSE RAFI US 1500 Small 20260302 0 47.78 48.93 47.76 48.82 74100 48.82 up up correct
PRN.US Invesco DWA Industrials Momentum ETF 20260302 0 204.76 210.18 204.76 209.61 60700 209.61 up up correct
PSC.US Principal Exchange 20260302 0 59.72 60.75 59.515 60.6172 184526 60.6172 up down incorrect
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20260302 0 35 35.11 34.77 35.02 10200 35.02 up up correct
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20260302 0 111.18 111.8159 111.18 111.8159 901 111.8159 up up correct
PSCE.US Invesco S&P SmallCap Energy ETF 20260302 0 57.08 57.39 55.47 56.92 92400 56.92 down down correct
PSCF.US Invesco S&P SmallCap Financials ETF 20260302 0 59.03 60.03 58.82 59.89 6700 59.89 up up correct
PSCH.US Invesco S&P SmallCap Health Care ETF 20260302 0 42.8 43.46 42.8 43.39 11700 43.39 up up correct
PSCI.US Invesco S&P SmallCap Industrials ETF 20260302 0 166.18 169.89 166.18 169.32 5100 169.32 up up correct
PSCM.US Invesco S&P SmallCap Materials ETF 20260302 0 97.93 99.334 96.64 99.2502 1403 99.2502 up up correct
PSCT.US Invesco S&P SmallCap Information Technology ETF 20260302 0 60.95 63.96 60.91 63.92 12900 63.92 up up correct
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20260302 0 58.71 58.8015 58.71 58.8015 701 58.8015 up up correct
PSET.US Principal Exchange 20260302 0 74.48 75.17 74.48 74.9464 2717 74.9464 up up correct
PSL.US Invesco Exchange 20260302 0 116.33 116.33 115.38 115.38 1400 115.38 down down correct
PTF.US Invesco Exchange 20260302 0 91.92 95.15 91.92 95.12 51500 95.12 up up correct
PTH.US Invesco DWA Healthcare Momentum ETF 20260302 0 48.95 49.72 48.95 49.53 4200 49.53 up up correct
PUI.US Invesco DWA Utilities Momentum ETF 20260302 0 48.43 48.43 48.14 48.15 2100 48.15 down down correct
PXI.US Invesco DWA Energy Momentum ETF 20260302 0 54.31 55.42 54.31 55.39 454500 55.39 up up correct
PY.US Principal Exchange 20260302 0 53.565 53.79 53.565 53.7066 12267 53.7066 up up correct
PYZ.US Invesco DWA Basic Materials Momentum ETF 20260302 0 130.4 133.19 130.21 133.19 20600 133.19 up down incorrect
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20260302 0 58.15 59.81 57.91 59.72 18500 59.72 up up correct
QAT.US iShares MSCI Qatar ETF 20260302 0 18.55 18.87 18.55 18.87 40600 18.87 up up correct
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20260302 0 47.19 49.23 47.19 49.16 83600 49.16 up up correct
QCLR.US Global X NASDAQ 100® Collar 95 20260302 0 27.79 28.12 27.79 28.048 16500 28.048 up up correct
QQEW.US First Trust NASDAQ 20260302 0 132.18 134.38 132.08 133.96 79900 133.96 up up correct
QQMG.US Invesco ESG NASDAQ 100 ETF 20260302 0 40.81 41.6 40.72 41.51 30400 41.51 up up correct
QQQ.US Invesco QQQ Trust Series 1 20260302 0 598.86 609.92 597.99 608.09 75264600 608.09 up up correct
QQQA.US ProShares Trust 20260302 0 52.2 53.22 52.2 53.115 9100 53.115 up down incorrect
QQQJ.US Invesco NASDAQ Next Gen 100 ETF 20260302 0 37.62 38.2 37.62 38.18 197100 38.18 up down incorrect
QQQM.US Invesco NASDAQ 100 ETF 20260302 0 246.61 251.12 246.23 250.36 4883924 250.36 up down incorrect
QQXT.US First Trust NASDAQ 20260302 0 102.99 103.9 102.99 103.71 24800 103.71 up down incorrect
QRMI.US Global X NASDAQ 100® Risk Managed Income ETF 20260302 0 15.57 15.675 15.57 15.675 15000 15.675 up down incorrect
QTEC.US First Trust Exchange 20260302 0 220.41 225.27 220.41 224.52 310100 224.52 up up correct
QTR.US Global X NASDAQ 100 Tail Risk ETF 20260302 0 29.78 29.96 29.78 29.921 200 29.921 up up correct
QYLD.US Global X NASDAQ 100 Covered Call ETF 20260302 0 17.43 17.65 17.42 17.62 13702200 17.62 up up correct
QYLG.US Global X Funds 20260302 0 26.65 27.06 26.65 27.035 46600 27.035 up up correct
RDVY.US First Trust Rising Dividend Achievers ETF 20260302 0 71.35 72.545 71.3 72.22 2569900 72.22 up up correct
REIT.US ALPS Active REIT ETF 20260302 0 28.97 29.31 28.97 29.238 9000 29.238 up up correct
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20260302 0 86.55 86.718 86.36 86.718 1900 86.718 up up correct
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20260302 0 86.78 87.95 86.78 87.638 6900 87.638 up down incorrect
RING.US iShares MSCI Global Gold Miners ETF 20260302 0 100.05 100.41 95.86 99.05 419000 99.05 down down correct
RNEM.US First Trust Exchange 20260302 0 57.09 57.31 57.09 57.31 1300 57.31 up up correct
RNMC.US First Trust Mid Cap US Equity Select ETF 20260302 0 37.4 37.78 37.24 37.6063 8571 37.6063 up up correct
RNRG.US Global X Renewable Energy Producers ETF 20260302 0 36.9 37.25 36.9 37.135 2129 37.135 up up correct
RNSC.US First Trust Small Cap US Equity Select ETF 20260302 0 30.83 30.9569 30.83 30.9569 1102 30.9569 up up correct
ROBT.US First Trust Exchange 20260302 0 49.73 50.575 49.73 50.536 122900 50.536 up up correct
RTH.US VanEck Vectors ETF Trust 20260302 0 261.8 263.27 261.8 262.89 8900 262.89 up up correct
SARK.US Tuttle Capital Short Innovation ETF 20260302 0 31.84 32.02 30.58 30.61 565816 30.61 down down correct
SCZ.US iShares MSCI EAFE Small 20260302 0 84.26 84.67 83.96 84.24 5311200 84.24 down down correct
SDG.US iShares MSCI Global Impact ETF 20260302 0 85.84 86.2 85.83 86.104 2900 86.104 up up correct
SDVY.US First Trust Exchange 20260302 0 41.57 42.275 41.33 42.13 1641100 42.13 up up correct
SHV.US iShares Short Treasury Bond ETF 20260302 0 110.105 110.11 110.1 110.1 3536470 110.1 down up incorrect
SHY.US iShares Trust 20260302 0 82.88 82.89 82.79 82.81 7074097 82.81 down up incorrect
SKOR.US FlexShares Credit 20260302 0 49.21 49.21 49.115 49.175 110649 49.175 down down correct
SKYU.US ProShares Ultra Cloud Computing 20260302 0 25.622 25.89 25.622 25.828 2100 25.828 up up correct
SKYY.US First Trust Exchange 20260302 0 107.24 110.83 107.24 110.42 283700 110.42 up up correct
SLQD.US iShares Trust 20260302 0 50.76 50.76 50.7 50.73 162724 50.73 down down correct
SLVO.US Credit Suisse X 20260302 0 99.94 100.88 97.23 99.7 95200 99.7 down down correct
SMH.US VanEck Vectors Semiconductor ETF 20260302 0 397.25 407.36 396.92 406.39 11490200 406.39 up down incorrect
SNSR.US Global X Internet of Things ETF 20260302 0 39.52 40.53 39.52 40.53 22300 40.53 up down incorrect
SOCL.US Global X Funds 20260302 0 47.85 49.09 47.85 48.83 9100 48.83 up up correct
SOXQ.US Invesco PHLX Semiconductor ETF 20260302 0 62.42 64.13 62.32 64.09 1348500 64.09 up down incorrect
SOXX.US iShares Semiconductor ETF 20260302 0 343.79 352.33 343.34 352.05 7284000 352.05 up down incorrect
SPC.US CrossingBridge Pre 20260302 0 19.19 19.3 19.19 19.28 364 19.28 up up correct
SPRX.US Spear Alpha ETF 20260302 0 38.43 40.23 38.43 40.215 168700 40.215 up up correct
SQLV.US Legg Mason ETF Investment Trust 20260302 0 45.59 45.905 45.59 45.892 7000 45.892 up up correct
SQQQ.US ProShares Trust 20260302 0 73.8 74.12 69.94 70.59 68259800 70.59 down down correct
SRET.US Global X SuperDividend REIT ETF 20260302 0 22.63 22.98 22.5 22.915 47680 22.7609 up up correct
SUSB.US iShares ESG 1 20260302 0 25.25 25.25 25.2216 25.245 103020 25.245 down down correct
SUSC.US iShares ESG USD Corporate Bond ETF 20260302 0 23.48 23.49 23.4417 23.49 212463 23.49 up up correct
SUSL.US iShares ESG MSCI USA Leaders ETF 20260302 0 119.35 121.21 119.35 120.872 23800 120.872 up up correct
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20260302 0 97.46 99.03 97.46 98.84 80400 98.84 up up correct
TLT.US iShares 20+ Year Treasury Bond ETF 20260302 0 89.98 89.99 89.36 89.61 55465500 89.61 down down correct
TQQQ.US ProShares UltraPro QQQ 20260302 0 47.46 50.15 47.23 49.7 108545900 49.7 up down incorrect
TUR.US iShares Inc. 20260302 0 39.67 39.9 39.36 39.59 1281100 39.59 down down correct
UAE.US iShares MSCI UAE ETF 20260302 0 20.3 20.53 20.18 20.31 2245600 20.31 up up correct
UCRD.US VictoryShares ESG Corporate Bond ETF 20260302 0 21.885 21.885 21.885 21.885 100 21.8094
UCYB.US ProShares Ultra Nasdaq Cybersecurity 20260302 0 39.78 40.506 39.72 40.506 2000 40.506 up up correct
UFO.US Procure ETF Trust II 20260302 0 44.19 46.25 44.19 46.18 875100 46.18 up up correct
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20260302 0 52.14 52.14 51.93 52.015 9580254 52.015 down down correct
USMC.US Principal U.S. Mega 20260302 0 66.32 67.27 66.1101 67.0812 102202 67.0812 up up correct
USOI.US Credit Suisse X 20260302 0 52.88 53.5 52.48 53.26 104300 53.26 up up correct
USXF.US iShares ESG Advanced MSCI USA ETF 20260302 0 57.24 58.54 57.24 58.39 70400 58.39 up up correct
VCIT.US Vanguard Intermediate 20260302 0 84.16 84.18 83.9828 84.14 12010990 84.14 down down correct
VCLT.US Vanguard Long 20260302 0 76.52 76.6475 76.36 76.61 4591390 76.61 up up correct
VCSH.US Vanguard Scottsdale Funds 20260302 0 79.9 79.9 79.75 79.79 4425197 79.79 down down correct
VGIT.US Vanguard Intermediate 20260302 0 60.41 60.41 60.2 60.27 3344767 60.27 down down correct
VGLT.US Vanguard Scottsdale Funds 20260302 0 57.37 57.38 56.9999 57.14 2569901 57.14 down down correct
VGSH.US Vanguard Short 20260302 0 58.77 58.77 58.71 58.72 7208291 58.72 down up incorrect
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20260302 0 93.98 94.899 93.9 94.57 326800 94.57 up up correct
VMBS.US Vanguard Mortgage 20260302 0 47.62 47.69 47.43 47.44 1775308 47.44 down down correct
VNQI.US Vanguard Global ex 20260302 0 49.69 49.88 49.42 49.71 460100 49.71 up up correct
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20260302 0 307.71 312.61 307.71 311.68 119700 311.68 up up correct
VONG.US Vanguard Scottsdale Funds 20260302 0 114.12 116.61 114.09 116.2 5414800 116.2 up up correct
VONV.US Vanguard Scottsdale Funds 20260302 0 98.2 99.09 98.07 98.82 2945500 98.82 up up correct
VPN.US Global X Funds 20260302 0 22.855 23.285 22.555 22.785 17112 22.785 down down correct
VRIG.US Invesco Actively Managed Exchange 20260302 0 25.1 25.11 25.1 25.11 406900 25.11 up down incorrect
VSDA.US VictoryShares Dividend Accelerator ETF 20260302 0 58.28 58.65 58.28 58.517 6789 58.3679 up down incorrect
VSMV.US VictoryShares US Multi 20260302 0 58.8199 58.91 58.78 58.8985 43340 58.7965 up up correct
VTC.US Vanguard Scottsdale Funds 20260302 0 78.04 78.3 77.87 77.99 165576 77.99 down down correct
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20260302 0 299.84 304.84 299.48 304.18 51700 304.18 up down incorrect
VTIP.US Vanguard Malvern Funds 20260302 0 49.93 49.93 49.815 49.88 2829995 49.88 down up incorrect
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20260302 0 240.62 247.52 240.62 247.37 105600 247.37 up up correct
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20260302 0 104.24 106.83 104.22 106.63 5048800 106.63 up up correct
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20260302 0 171.96 175.78 171.79 175.49 27500 175.49 up up correct
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20260302 0 67.63 67.75 67.5915 67.72 774223 67.72 up up correct
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20260302 0 81.84 82.73 81.79 82.4 12896600 82.4 up up correct
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20260302 0 99 99.86 98.87 99.5 2051600 99.5 up up correct
WCBR.US WisdomTree Trust 20260302 0 23.87 24.83 23.87 24.767 58700 24.767 up down incorrect
WOOD.US iShares Global Timber & Forestry ETF 20260302 0 76.66 76.84 76.01 76.56 302300 76.56 down up incorrect
XT.US iShares Exponential Technologies ETF 20260302 0 71.33 72.25 71.33 72.01 343300 72.01 up up correct
YLCO.US Global X YieldCo & Renewable Energy Income ETF 20260302 0 36.9 37.25 36.9 37.135 2130 37.135 up up correct
YLDE.US ClearBridge Dividend Strategy ESG ETF 20260302 0 57.27 58.7674 57.01 57.0619 12894 57.0619 down down correct

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