CollectAI

close-nasdaq_etfs

2026/03/03

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20260303 0 87.74 88.87 86.79 88.32 7900 88.32 up up correct
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20260303 0 99.15 100.41 96.99 99.77 1564400 99.77 up up correct
ACWI.US iShares Trust 20260303 0 142.29 144.28 140.99 143.68 17311900 143.68 up down incorrect
ACWX.US iShares MSCI ACWI ex U.S. ETF 20260303 0 69.81 70.96 68.84 70.63 6204800 70.63 up up correct
AGNG.US Global X Aging Population ETF 20260303 0 37.15 37.38 36.75 37.28 23100 37.28 up up correct
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20260303 0 22.49 22.53 22.44 22.49 9400 22.49
AIA.US iShares Trust 20260303 0 108.38 110.51 106.06 109.55 1301300 109.55 up up correct
AIQ.US Global X Artificial Intelligence & Technology ETF 20260303 0 48 49.115 47.37 48.81 4333600 48.81 up up correct
AIRR.US First Trust Exchange 20260303 0 116.01 118.04 113.89 117.12 810100 117.12 up up correct
ALTY.US Global X Funds 20260303 0 12.3831 12.4564 12.3499 12.4441 23394 12.3652 up up correct
ANGL.US VanEck Vectors ETF Trust 20260303 0 29.29 29.38 29.25 29.32 1184492 29.32 up down incorrect
AQWA.US Global X Funds 20260303 0 20.26 20.43 19.89 20.338 82000 20.338 up down incorrect
BBH.US VanEck Vectors Biotech ETF 20260303 0 194.52 194.52 190.75 192.33 11700 192.33 down down correct
BGRN.US iShares Trust 20260303 0 47.81 48.039 47.81 47.995 17782 47.995 up up correct
BIB.US ProShares Ultra Nasdaq Biotechnology 20260303 0 83.5 84.72 81.74 83.33 19800 83.33 down down correct
BIS.US ProShares UltraShort Nasdaq Biotechnology 20260303 0 8.78 8.99 8.74 8.9 14600 8.9 up up correct
BJK.US VanEck Vectors Gaming ETF 20260303 0 35.59 36.11 35.14 36.11 2500 36.11 up down incorrect
BKCH.US Global X Blockchain ETF 20260303 0 60.94 61.76 58.85 60.4 48600 60.4 down down correct
BLCN.US Siren ETF Trust 20260303 0 22.62 22.62 21.3 22.55 27400 22.55 down down correct
BND.US Vanguard Bond Index Funds 20260303 0 74.33 74.6599 74.305 74.56 8939878 74.56 up up correct
BNDW.US Vanguard Total World Bond ETF 20260303 0 69.15 69.385 69.0501 69.335 135072 69.335 up up correct
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20260303 0 48.67 48.8486 48.65 48.83 4969917 48.83 up up correct
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20260303 0 36.38 37.18 35.81 36.9 3335500 36.9 up up correct
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20260303 0 19.56 19.56 19.54 19.54 823400 19.54 down down correct
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20260303 0 19.71 19.72 19.7 19.71 880100 19.71
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20260303 0 20.55 20.59 20.54 20.58 991700 20.58 up up correct
BSCT.US Invesco BulletShares 2029 Corporate Bond ETF 20260303 0 18.81 18.87 18.801 18.87 1086400 18.87 up down incorrect
BSCU.US Invesco BulletShares 2030 Corporate Bond ETF 20260303 0 16.89 16.97 16.89 16.95 655400 16.95 up down incorrect
BSCV.US Invesco BulletShares 2031 Corporate Bond ETF 20260303 0 16.66 16.75 16.655 16.73 849300 16.73 up up correct
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20260303 0 23.2 23.22 23.2 23.21 527900 23.21 up up correct
BSJR.US Invesco BulletShares 2027 High Yield Corporate Bond ETF 20260303 0 22.5 22.52 22.455 22.51 146000 22.51 up up correct
BSJS.US Invesco BulletShares 2028 High Yield Corporate Bond ETF 20260303 0 21.9 21.925 21.845 21.91 824900 21.91 up down incorrect
BSJT.US Invesco BulletShares 2029 High Yield Corporate Bond ETF 20260303 0 21.15 21.23 21.15 21.21 143100 21.21 up down incorrect
BSMQ.US Invesco Exchange 20260303 0 23.62 23.702 23.62 23.685 102400 23.685 up up correct
BSMR.US Invesco Exchange 20260303 0 23.76 23.779 23.75 23.757 63900 23.757 down down correct
BSMS.US Invesco Exchange 20260303 0 23.61 23.62 23.595 23.614 90600 23.614 up up correct
BSMT.US Invesco Exchange 20260303 0 23.29 23.29 23.24 23.28 54300 23.28 down down correct
BSMU.US Invesco BulletShares 2030 Municipal Bond ETF 20260303 0 22.15 22.18 22.13 22.17 56100 22.17 up up correct
BSMV.US Invesco BulletShares 2031 Municipal Bond ETF 20260303 0 21.33 21.33 21.28 21.305 43900 21.305 down up incorrect
BUG.US Global X Funds 20260303 0 24.68 25.9 24.64 25.74 1607900 25.74 up up correct
CARZ.US First Trust NASDAQ Global Auto Index Fund 20260303 0 81.78 83.29 81.53 83.23 14100 83.23 up up correct
CATH.US Global X S&P 500 Catholic Values ETF 20260303 0 81.17 82.04 80.55 81.785 86400 81.785 up up correct
CDC.US Victory Portfolios II 20260303 0 72.7399 73.4081 72.635 73.1326 15952 72.8823 up up correct
CDL.US Victory Portfolios II 20260303 0 76.43 76.585 75.52 76.331 9153 76.0707 down down correct
CEFA.US Global X S&P Catholic Values Developed ex 20260303 0 37.775 38.1151 37.33 38.1151 57828 38.1151 up up correct
CFA.US VictoryShares US 500 Volatility Wtd ETF 20260303 0 95.15 96.125 94.475 95.6816 6089 95.5292 up up correct
CFO.US Victory Portfolios II 20260303 0 76.73 77.875 76.57 77.5572 2907 77.4336 up up correct
CIBR.US First Trust Exchange 20260303 0 61.985 64.21 61.854 63.91 2220500 63.91 up up correct
CLOU.US Global X Funds 20260303 0 18.5 19.32 18.37 19.17 228400 19.17 up up correct
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20260303 0 29.87 29.875 28.855 29.3228 619685 29.3228 down down correct
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20260303 0 62.75 63.32 61.895 63.1347 12438 62.8071 up up correct
CTEC.US Global X Funds 20260303 0 54.95 55.8563 54.69 55.8563 1892 55.8563 up down incorrect
CXSE.US WisdomTree Trust 20260303 0 37.7 37.93 37.08 37.77 150500 37.77 up up correct
DALI.US First Trust Dorsey Wright DALI 1 ETF 20260303 0 28.78 28.91 28.22 28.827 8000 28.827 up up correct
DAPP.US VanEck Vectors ETF Trust 20260303 0 15.8 16.22 15.395 15.8 346600 15.8
DAX.US Global X DAX Germany ETF 20260303 0 43.54 44.5 43.14 44.25 127200 44.25 up up correct
DDI.US DoubleDown Interactive Co. Ltd. American Depository Shares 20260303 0 9.07 9.115 8.84 9.04 118853 9.04 down down correct
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20260303 0 42.01 42.648 41.57 42.388 4100 42.388 up up correct
DEMZ.US Democratic Large Cap Core ETF 20260303 0 41.78 42.2 41.78 42.111 2000 42.111 up up correct
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20260303 0 34.14 34.5 33.07 34.266 25700 34.266 up up correct
DGRS.US WisdomTree Trust 20260303 0 54.79 55.41 54.16 55.25 33600 55.25 up up correct
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20260303 0 91.63 92.47 90.96 92.22 1882000 92.22 up up correct
DMXF.US iShares ESG Advanced MSCI EAFE Index ETF 20260303 0 76.85 78.35 76.19 78.06 17100 78.06 up up correct
DRIV.US Global X Funds 20260303 0 30.83 31.279 30.35 31.09 61600 31.09 up down incorrect
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20260303 0 35.08 35.86 35.08 35.86 2600 35.86 up up correct
DVOL.US First Trust Exchange 20260303 0 36.21 36.49 35.99 36.48 1700 36.48 up up correct
DVY.US iShares Trust 20260303 0 153.68 154.77 151.62 154.11 691600 154.11 up up correct
DWAS.US Invesco DWA SmallCap Momentum ETF 20260303 0 100.24 101.72 98.72 100.82 64200 100.82 up up correct
DWAW.US AdvisorShares Trust 20260303 0 44.02 44.765 44.02 44.765 181 44.765 up up correct
DWSH.US AdvisorShares Dorsey Wright Short ETF 20260303 0 6.3 6.34 6.17 6.205 71300 6.205 down down correct
DWUS.US AdvisorShares Trust 20260303 0 52.71 53.315 52.63 53.315 500 53.315 up up correct
DXJS.US WisdomTree Trust 20260303 0 53.64 55.01 52.97 54.8071 173157 54.8071 up up correct
EBIZ.US Global X Funds 20260303 0 26.78 27.573 26.78 27.573 1900 27.573 up up correct
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20260303 0 26.47 26.69 26.1 26.62 40900 26.62 up up correct
EEMA.US iShares MSCI Emerging Markets Asia ETF 20260303 0 99.2 100.47 96.73 99.69 214800 99.69 up up correct
EFAS.US Global X MSCI SuperDividend EAFE ETF 20260303 0 20.82 20.97 20.25 20.87 32380 20.784 up up correct
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20260303 0 95.96 96.665 95.9145 96.55 16425760 96.55 up up correct
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20260303 0 66.98 67.21 66.75 67.12 4500 67.12 up up correct
EMIF.US iShares Emerging Markets Infrastructure ETF 20260303 0 29.51 29.51 28.29 28.74 11200 28.74 down down correct
EMXC.US iShares MSCI Emerging Markets ex China ETF 20260303 0 80.63 82.06 78.78 81.33 11767400 81.33 up down incorrect
EMXF.US iShares Trust 20260303 0 48.74 49.38 47.565 48.634 11900 48.634 down up incorrect
ENZL.US iShares MSCI New Zealand ETF 20260303 0 46.27 46.5 45.54 46.05 16900 46.05 down up incorrect
EQRR.US ProShares Equities for Rising Rates ETF 20260303 0 68.411 68.411 68.411 68.411 100 68.411
ESGD.US iShares ESG Aware MSCI EAFE ETF 20260303 0 97.43 99.36 96.55 98.92 638800 98.92 up up correct
ESGE.US iShares ESG Aware MSCI EM ETF 20260303 0 46.41 47.12 45.505 46.82 2963100 46.82 up up correct
ESGU.US iShares ESG Aware MSCI USA ETF 20260303 0 146.96 148.47 145.635 147.94 888900 147.94 up up correct
ESMV.US iShares ESG MSCI USA Min Vol Factor ETF 20260303 0 29.65 29.652 29.65 29.652 100 29.652 up up correct
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20260303 0 89.54 91.39 88.93 90.87 48400 90.87 up up correct
EUFN.US iShares MSCI Europe Financials ETF 20260303 0 34.73 35.56 34.38 35.35 5805500 35.35 up up correct
EWJV.US iShares Trust 20260303 0 42.342 43.69 42.08 43.41 515400 43.41 up down incorrect
EWZS.US iShares MSCI Brazil Small 20260303 0 14.51 14.74 14.07 14.53 745500 14.53 up down incorrect
FAAR.US First Trust Exchange 20260303 0 32 32.15 31.465 31.622 11100 31.622 down down correct
FAB.US First Trust Exchange 20260303 0 96.17 97.24 95.51 96.9262 2779 96.9262 up up correct
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20260303 0 166.01 166.96 162.59 166.01 14100 166.01
FALN.US iShares Fallen Angels USD Bond ETF 20260303 0 27.23 27.29 27.16 27.23 3220109 27.23
FCA.US First Trust Exchange 20260303 0 32.83 33.17 32 32.94 21100 32.94 up up correct
FCAL.US First Trust Exchange 20260303 0 49.88 49.88 49.66 49.715 15900 49.715 down down correct
FCEF.US First Trust CEF Income Opportunity ETF 20260303 0 23.45 23.64 23.4 23.545 29813 23.4046 up up correct
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20260303 0 45.38 45.62 44.615 45.225 39100 45.225 down down correct
FDIV.US First Trust Strategic Income ETF 20260303 0 28.02 28.46 27.85 28.355 9600 28.355 up up correct
FDNI.US First Trust Dow Jones International Internet ETF 20260303 0 27.57 28.14 27.22 28.13 35400 28.13 up up correct
FDT.US First Trust Exchange 20260303 0 90.91 92.33 88.89 91.53 123200 91.53 up down incorrect
FDTS.US First Trust Developed Markets ex 20260303 0 66.82 68.28 66.56 68.13 6500 68.13 up up correct
FEM.US First Trust Emerging Markets AlphaDEX Fund 20260303 0 29.79 30.09 29.28 29.93 93000 29.93 up up correct
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20260303 0 30.02 30.07 29.438 29.99 431400 29.99 down down correct
FEMS.US First Trust Exchange 20260303 0 45.8 47.37 44.95 45.78 28000 45.78 down down correct
FEP.US First Trust Europe AlphaDEX Fund 20260303 0 55.16 56.03 54.66 55.74 37100 55.74 up up correct
FEUZ.US First Trust Exchange 20260303 0 62.89 63.51 61.43 63.51 9200 63.51 up up correct
FEX.US First Trust Large Cap Core AlphaDEX Fund 20260303 0 125.07 126.06 124.13 125.69 10600 125.69 up down incorrect
FGM.US First Trust Germany AlphaDEX Fund 20260303 0 63.19 64.08 62.41 64.08 38300 64.08 up up correct
FICS.US First Trust International Developed Cap Strength ETF 20260303 0 40.46 40.906 40.13 40.82 28800 40.82 up down incorrect
FID.US First Trust S&P International Dividend Aristocrats ETF 20260303 0 21.56 21.81 21.43 21.78 41400 21.78 up down incorrect
FINX.US Global X FinTech ETF 20260303 0 24.13 24.96 23.795 24.7 104100 24.7 up up correct
FIXD.US First Trust Exchange 20260303 0 44.4 44.59 44.39 44.54 517000 44.54 up up correct
FJP.US First Trust Japan AlphaDEX Fund 20260303 0 75.11 77.28 73.16 76.89 15800 76.89 up down incorrect
FKU.US First Trust United Kingdom AlphaDEX Fund 20260303 0 52.83 53.27 52.21 53.27 11200 53.27 up up correct
FLN.US First Trust Latin America AlphaDEX Fund 20260303 0 25.72 25.72 24.41 25.06 28400 25.06 down down correct
FMB.US First Trust Managed Municipal ETF 20260303 0 51.62 51.744 51.51 51.555 139900 51.555 down down correct
FMHI.US First Trust Exchange 20260303 0 48.31 48.325 48.17 48.245 108700 48.245 down down correct
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20260303 0 58.17 59.32 58.17 59.18 31700 59.18 up up correct
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20260303 0 133.11 134.89 131.45 134.14 17700 134.14 up up correct
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20260303 0 95.1 96.43 93.68 95.86 12800 95.86 up up correct
FPA.US First Trust Asia Pacific Ex 20260303 0 46.46 46.86 45.41 46.86 17600 46.86 up up correct
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20260303 0 31.11 31.91 31.11 31.78 1400 31.78 up up correct
FPXI.US First Trust International Equity Opportunities ETF 20260303 0 63.69 64.76 62.15 64.395 7400 64.395 up up correct
FSZ.US First Trust Switzerland AlphaDEX Fund 20260303 0 82.52 83.09 82.52 83.09 700 83.09 up up correct
FTA.US First Trust Large Cap Value AlphaDEX Fund 20260303 0 94.15 94.42 92.76 94.06 28900 94.06 down up incorrect
FTAG.US First Trust Exchange 20260303 0 28.94 29.1 28.9 29 6500 29 up up correct
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20260303 0 159.59 161.5 157.41 160.84 10400 160.84 up up correct
FTCS.US First Trust Capital Strength ETF 20260303 0 98.35 99.04 97.57 98.66 511800 98.66 up up correct
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20260303 0 26.77 26.77 26.05 26.34 471200 26.34 down down correct
FTHI.US First Trust BuyWrite Income ETF 20260303 0 23.37 23.57 23.1 23.51 721400 23.51 up up correct
FTRI.US First Trust Exchange 20260303 0 18.51 18.51 18.04 18.47 72200 18.47 down down correct
FTSL.US First Trust Senior Loan Fund 20260303 0 44.55 44.63 44.44 44.57 602600 44.57 up down incorrect
FTSM.US First Trust Enhanced Short Maturity ETF 20260303 0 59.88 59.91 59.88 59.91 1347189 59.91 up up correct
FTXG.US First Trust Nasdaq Food & Beverage ETF 20260303 0 23.5 23.54 23.32 23.381 8500 23.381 down up incorrect
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20260303 0 35.07 35.07 34.631 34.804 7400 34.804 down up incorrect
FTXL.US First Trust Nasdaq Semiconductor ETF 20260303 0 150.46 151.17 147.57 148.87 150500 148.87 down down correct
FTXN.US First Trust Nasdaq Oil & Gas ETF 20260303 0 35.82 35.82 34.93 35.23 158800 35.23 down down correct
FTXO.US First Trust Nasdaq Bank ETF 20260303 0 36.73 37.67 36.41 37.33 434100 37.33 up up correct
FTXR.US First Trust Nasdaq Transportation ETF 20260303 0 40.27 41.43 40.12 41.07 313200 41.07 up up correct
FV.US First Trust Dorsey Wright Focus 5 ETF 20260303 0 64.01 64.597 63.096 64.2 109900 64.2 up up correct
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20260303 0 37 37.011 36.895 36.96 2900 36.96 down down correct
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20260303 0 99.05 100.36 97.27 99.65 62000 99.65 up down incorrect
FYT.US First Trust Small Cap Value AlphaDEX Fund 20260303 0 62.33 63.4 62.31 63.1 4300 63.1 up up correct
FYX.US First Trust Exchange 20260303 0 121.16 123.04 119.56 122.29 26500 122.29 up up correct
GLDI.US Credit Suisse X 20260303 0 181.78 181.78 176.65 178.213 24000 178.213 down down correct
GNMA.US iShares GNMA Bond ETF 20260303 0 44.81 44.96 44.77 44.91 14407 44.91 up up correct
GNOM.US Global X Genomics & Biotechnology ETF 20260303 0 45.6 46.34 45.08 45.9092 29022 45.9092 up up correct
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20260303 0 169.15 170.03 165.77 169.26 689600 169.26 up up correct
GXTG.US Global X Funds 20260303 0 22.63 22.91 22.45 22.91 1868 22.91 up up correct
HERD.US Pacer Cash Cows Fund of Funds ETF 20260303 0 46.2 46.6 45.87 46.465 10500 46.465 up up correct
HERO.US Global X Funds 20260303 0 26.24 26.76 25.88 26.604 34600 26.604 up up correct
HLAL.US Wahed FTSE USA Shariah ETF 20260303 0 61.99 62.34 61.281 62.17 91200 62.17 up up correct
HNDL.US Strategy Shares 20260303 0 22.77 22.77 22.43 22.64 93900 22.5073 down down correct
HYDR.US Global X Hydrogen ETF 20260303 0 37.56 38.505 36.56 37.908 13400 37.908 up up correct
HYLS.US First Trust Tactical High Yield ETF 20260303 0 40.96 41 40.85 40.92 432400 40.92 down down correct
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20260303 0 46.75 46.92 46.6 46.72 20700 46.72 down down correct
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20260303 0 22.38 22.4 22.33 22.39 44300 22.39 up up correct
IBB.US iShares Biotechnology ETF 20260303 0 170.36 171.65 168.25 170.1 2531200 170.1 down down correct
IBBQ.US Invesco Nasdaq Biotechnology ETF 20260303 0 29.31 29.45 28.97 29.2 9900 29.2 down down correct
IBTA.US iShares Trust 20260303 0 24.44 25.93 24.04 25.65 694037 25.65 up up correct
IBTG.US iShares Trust 20260303 0 22.86 22.86 22.85 22.85 272200 22.85 down up incorrect
IBTH.US iShares Trust 20260303 0 22.44 22.45 22.43 22.45 288100 22.45 up up correct
IBTI.US iShares Trust 20260303 0 22.34 22.37 22.334 22.37 226900 22.37 up up correct
IBTJ.US iShares Trust 20260303 0 21.94 21.99 21.933 21.985 173100 21.985 up up correct
IBTK.US iShares iBonds Dec 2030 Term Treasury ETF 20260303 0 19.86 19.92 19.86 19.9148 155684 19.9148 up up correct
IBTL.US iShares iBonds Dec 2031 Term Treasury ETF 20260303 0 20.56 20.647 20.56 20.625 88800 20.625 up up correct
ICLN.US iShares Global Clean Energy ETF 20260303 0 17.62 17.83 17.34 17.72 3221000 17.72 up up correct
IEF.US iShares 7 20260303 0 96.665 97.15 96.64 97.01 13708500 97.01 up up correct
IEI.US iShares 3 20260303 0 119.52 119.91 119.485 119.82 3769982 119.82 up up correct
IEUS.US iShares MSCI Europe Small 20260303 0 68.68 69.76 67.88 69.3 8700 69.3 up up correct
IFGL.US iShares International Developed Real Estate ETF 20260303 0 24.22 24.47 24.04 24.42 13100 24.42 up down incorrect
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20260303 0 26.14 26.48 25.75 26.326 25100 26.326 up up correct
IGF.US iShares Trust 20260303 0 67.7 68 66.67 67.77 1652700 67.77 up up correct
IGIB.US iShares 5 20260303 0 53.82 54.16 53.8 54.07 4325876 54.07 up down incorrect
IGOV.US iShares International Treasury Bond ETF 20260303 0 42.04 42.18 41.42 42.13 801100 42.13 up up correct
IGSB.US iShares 1 20260303 0 52.81 52.95 52.79 52.91 5282378 52.91 up up correct
IHYF.US Invesco High Yield Bond Factor ETF 20260303 0 22.4 22.435 22.2501 22.435 3433 22.435 up up correct
IJT.US iShares S&P Small 20260303 0 149.59 152.29 147.95 151.35 100600 151.35 up up correct
IMCV.US iShares Morningstar Mid 20260303 0 87.77 88.24 86.66 87.89 36800 87.89 up up correct
INDY.US iShares India 50 ETF 20260303 0 45.07 45.48 44.52 45.43 197100 45.43 up up correct
IPKW.US Invesco International BuyBack Achievers ETF 20260303 0 56.06 57.01 55.545 56.845 340100 56.845 up up correct
ISHG.US iShares 1 20260303 0 74.39 75.42 74.39 75.27 201543 75.27 up up correct
ISTB.US iShares Core 1 20260303 0 48.65 48.76 48.65 48.75 417172 48.75 up up correct
IUS.US Invesco RAFI Strategic US ETF 20260303 0 59.66 60.03 59.07 59.87 32500 59.87 up up correct
IUSB.US iShares Core Total USD Bond Market ETF 20260303 0 46.69 46.8695 46.6404 46.8 2543704 46.8 up up correct
IUSG.US iShares Core S&P U.S. Growth ETF 20260303 0 161.18 163.3 159.87 162.81 1255300 162.81 up up correct
IUSV.US iShares Core S&P U.S. Value ETF 20260303 0 106 106.95 104.95 106.53 1953200 106.53 up up correct
IXUS.US iShares Core MSCI Total International Stock ETF 20260303 0 88.28 89.63 87.02 89.21 6968000 89.21 up up correct
JKI.US iShares Morningstar Mid 20260303 0 87.77 88.24 86.659 87.89 36825 87.89 up down incorrect
JOET.US Virtus ETF Trust II 20260303 0 41.89 42.27 41.48 42.04 23500 42.04 up down incorrect
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20260303 0 74.19 75.2199 73.11 74.5616 88154 74.5616 up up correct
KBWB.US Invesco Exchange 20260303 0 80.43 82.67 79.85 81.94 2909105 81.94 up down incorrect
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20260303 0 12.97 13.21 12.92 13.12 348600 13.12 up down incorrect
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20260303 0 126.12 126.67 124.77 126.67 6300 126.67 up up correct
KBWR.US Invesco KBW Regional Banking ETF 20260303 0 72.5 73.7 72.25 73.41 3926 73.41 up up correct
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20260303 0 16.28 16.43 15.96 16.32 156700 16.32 up up correct
KRMA.US Global X Conscious Companies ETF 20260303 0 42.935 43.38 42.82 43.168 3100 43.168 up up correct
KROP.US Global X Funds 20260303 0 35.76 35.8763 35.76 35.8763 1051 35.8763 up up correct
LDEM.US iShares ESG MSCI EM Leaders ETF 20260303 0 59.13 59.77 58.65 59.588 3300 59.588 up up correct
LDSF.US First Trust Exchange 20260303 0 19.01 19.13 19.01 19.115 42000 19.115 up up correct
LEGR.US First Trust Exchange 20260303 0 58.41 59.375 57.91 59.218 5100 59.218 up down incorrect
LMBS.US First Trust Low Duration Opportunities ETF 20260303 0 50.3 50.3 50.233 50.29 534600 50.29 down down correct
LRGE.US ClearBridge Large Cap Growth ESG ETF 20260303 0 78.04 78.835 77.41 78.663 16400 78.663 up up correct
LVHD.US Legg Mason Low Volatility High Dividend ETF 20260303 0 44.38 44.48 43.77 44.3 28700 44.3 down down correct
MBB.US iShares Trust 20260303 0 95.78 96.1 95.7 95.98 2300093 95.98 up up correct
MCHI.US iShares MSCI China ETF 20260303 0 56.49 57.15 55.77 56.9 12731300 56.9 up up correct
MDIV.US First Trust Multi 20260303 0 16.52 16.65 16.46 16.59 70000 16.59 up up correct
MILN.US Global X Millennials Consumer ETF 20260303 0 42.01 43.02 41.64 42.845 20900 42.845 up up correct
NFTY.US First Trust Exchange 20260303 0 54.74 55.49 53.8 55.26 46300 55.26 up up correct
NXTG.US First Trust Exchange 20260303 0 114 116.21 113.84 115.82 2700 115.82 up up correct
ONEQ.US Fidelity Nasdaq Composite Index ETF 20260303 0 87.82 88.93 87.12 88.66 374839 88.66 up up correct
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20260303 0 15.695 15.71 15.22 15.42 16234200 15.42 down down correct
PDP.US Invesco DWA Momentum ETF 20260303 0 124.96 126.2 123.12 125.58 37900 125.58 up up correct
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20260303 0 21.31 21.6 21.1 21.49 259800 21.49 up up correct
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20260303 0 103.65 103.69 103.65 103.69 1100 103.69 up up correct
PFF.US iShares Preferred and Income Securities ETF 20260303 0 31.31 31.34 31.03 31.28 4095115 31.28 down down correct
PFI.US Invesco DWA Financial Momentum ETF 20260303 0 54.11 55.32 54.09 55 9800 55 up up correct
PFM.US Invesco Dividend Achievers ETF 20260303 0 53.19 53.56 52.77 53.38 37900 53.38 up up correct
PGJ.US Invesco Golden Dragon China ETF 20260303 0 26.83 26.83 26.08 26.62 24900 26.62 down down correct
PHO.US Invesco Water Resources ETF 20260303 0 71.46 72.28 70.57 72.03 68100 72.03 up down incorrect
PID.US Invesco International Dividend Achievers ETF 20260303 0 23.1 23.39 22.86 23.32 247600 23.32 up up correct
PIE.US Invesco DWA Emerging Markets Momentum ETF 20260303 0 26.88 26.88 26.01 26.77 23700 26.77 down down correct
PIO.US Invesco Global Water ETF 20260303 0 46.05 46.91 45.45 46.64 79100 46.64 up down incorrect
PIZ.US Invesco DWA Developed Markets Momentum ETF 20260303 0 51.86 52.74 50.86 52.36 239600 52.36 up up correct
PKW.US Invesco BuyBack Achievers ETF 20260303 0 135.21 137.48 134.24 137 22200 137 up up correct
PNQI.US Invesco NASDAQ Internet ETF 20260303 0 46.08 47.34 45.92 47.14 122900 47.14 up up correct
PPH.US VanEck Vectors ETF Trust 20260303 0 108.26 109.077 107.18 108.58 584804 108.58 up down incorrect
PRFZ.US Invesco FTSE RAFI US 1500 Small 20260303 0 47.59 48.38 47.02 48.1 134000 48.1 up down incorrect
PRN.US Invesco DWA Industrials Momentum ETF 20260303 0 205.41 205.41 199.58 203.22 26900 203.22 down down correct
PSC.US Principal Exchange 20260303 0 58.91 60.09 58.31 59.6634 206076 59.6634 up up correct
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20260303 0 34.59 34.59 34.08 34.49 7500 34.49 down up incorrect
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20260303 0 111.8316 111.8316 111.8316 111.8316 222 111.8316
PSCE.US Invesco S&P SmallCap Energy ETF 20260303 0 56.47 57.5 55.67 56.71 56400 56.71 up up correct
PSCF.US Invesco S&P SmallCap Financials ETF 20260303 0 58.76 59.6 58.08 59.52 1200 59.52 up up correct
PSCH.US Invesco S&P SmallCap Health Care ETF 20260303 0 42.05 42.94 42.04 42.74 9500 42.74 up up correct
PSCI.US Invesco S&P SmallCap Industrials ETF 20260303 0 165.49 167.04 165.06 166.47 3100 166.47 up up correct
PSCM.US Invesco S&P SmallCap Materials ETF 20260303 0 95.61 97.5102 94.34 97.3873 2112 97.3873 up up correct
PSCT.US Invesco S&P SmallCap Information Technology ETF 20260303 0 61.72 62.84 60.89 62.19 20100 62.19 up down incorrect
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20260303 0 58.32 59.484 58.32 59.484 446 59.484 up up correct
PSET.US Principal Exchange 20260303 0 73.34 74.41 73.09 74.2781 5725 74.2781 up up correct
PSL.US Invesco Exchange 20260303 0 113.03 114.32 113.03 113.82 1400 113.82 up up correct
PTF.US Invesco Exchange 20260303 0 91.34 91.87 88.68 90.41 78900 90.41 down down correct
PTH.US Invesco DWA Healthcare Momentum ETF 20260303 0 47.97 48.86 47.71 48.39 12000 48.39 up up correct
PUI.US Invesco DWA Utilities Momentum ETF 20260303 0 47.07 47.92 46.99 47.71 9300 47.71 up up correct
PXI.US Invesco DWA Energy Momentum ETF 20260303 0 55.79 55.79 54.4 55.31 15600 55.31 down down correct
PY.US Principal Exchange 20260303 0 52.99 53.578 52.6085 53.3277 12541 53.3277 up up correct
PYZ.US Invesco DWA Basic Materials Momentum ETF 20260303 0 126.21 128.25 124.52 127.86 5900 127.86 up down incorrect
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20260303 0 58.24 59.57 58.1 59.47 3300 59.47 up up correct
QAT.US iShares MSCI Qatar ETF 20260303 0 18.56 19.47 18.5 19.01 36800 19.01 up up correct
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20260303 0 47.17 47.96 46.37 47.35 99000 47.35 up up correct
QCLR.US Global X NASDAQ 100® Collar 95 20260303 0 27.58 27.815 27.58 27.815 600 27.815 up up correct
QQEW.US First Trust NASDAQ 20260303 0 131.1 133.29 130.53 132.76 40200 132.76 up down incorrect
QQMG.US Invesco ESG NASDAQ 100 ETF 20260303 0 40.69 41.11 40.41 41.017 17300 41.017 up up correct
QQQ.US Invesco QQQ Trust Series 1 20260303 0 596.33 603.96 591.87 601.58 97015500 601.58 up down incorrect
QQQA.US ProShares Trust 20260303 0 51.105 51.68 51.04 51.239 2900 51.239 up down incorrect
QQQJ.US Invesco NASDAQ Next Gen 100 ETF 20260303 0 37.09 37.565 36.395 37.28 175700 37.28 up up correct
QQQM.US Invesco NASDAQ 100 ETF 20260303 0 245.54 248.65 243.7 247.72 5294529 247.72 up up correct
QQXT.US First Trust NASDAQ 20260303 0 102.3 102.76 101.78 102.76 2900 102.76 up up correct
QRMI.US Global X NASDAQ 100® Risk Managed Income ETF 20260303 0 15.57 15.62 15.56 15.62 8100 15.62 up up correct
QTEC.US First Trust Exchange 20260303 0 217.74 221.97 215.39 220.36 384700 220.36 up up correct
QTR.US Global X NASDAQ 100 Tail Risk ETF 20260303 0 29.683 29.683 29.64 29.64 200 29.64 down up incorrect
QYLD.US Global X NASDAQ 100 Covered Call ETF 20260303 0 17.38 17.55 17.28 17.5 16654100 17.5 up up correct
QYLG.US Global X Funds 20260303 0 26.62 26.86 26.37 26.76 54200 26.76 up up correct
RDVY.US First Trust Rising Dividend Achievers ETF 20260303 0 70.93 71.475 70.06 71.13 2759000 71.13 up up correct
REIT.US ALPS Active REIT ETF 20260303 0 29 29.17 28.594 29.055 11900 29.055 up up correct
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20260303 0 82.685 84.3 82.685 84.242 4100 84.242 up up correct
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20260303 0 83.65 84.485 82.819 84.315 2400 84.315 up up correct
RING.US iShares MSCI Global Gold Miners ETF 20260303 0 92.84 92.84 88.22 90.42 1181600 90.42 down down correct
RNEM.US First Trust Exchange 20260303 0 55.82 55.82 55.696 55.781 800 55.781 down down correct
RNMC.US First Trust Mid Cap US Equity Select ETF 20260303 0 36.95 37.345 36.65 37.345 1537 37.345 up up correct
RNRG.US Global X Renewable Energy Producers ETF 20260303 0 36.04 36.04 35.24 35.892 15985 35.892 down down correct
RNSC.US First Trust Small Cap US Equity Select ETF 20260303 0 30.48 30.81 30.33 30.81 2238 30.81 up up correct
ROBT.US First Trust Exchange 20260303 0 48.53 49.69 47.697 49.33 133900 49.33 up down incorrect
RTH.US VanEck Vectors ETF Trust 20260303 0 259.96 262.78 258.35 261.9 3800 261.9 up up correct
SARK.US Tuttle Capital Short Innovation ETF 20260303 0 31.65 32.3687 30.97 31.37 1110595 31.37 down down correct
SCZ.US iShares MSCI EAFE Small 20260303 0 81.05 82.06 80.04 81.69 5695600 81.69 up up correct
SDG.US iShares MSCI Global Impact ETF 20260303 0 83.33 83.646 82.912 83.646 2300 83.646 up up correct
SDVY.US First Trust Exchange 20260303 0 41.36 41.79 40.73 41.59 3603800 41.59 up up correct
SHV.US iShares Short Treasury Bond ETF 20260303 0 110.105 110.11 110.1 110.11 3484540 110.11 up down incorrect
SHY.US iShares Trust 20260303 0 82.72 82.82 82.705 82.8 5817434 82.8 up up correct
SKOR.US FlexShares Credit 20260303 0 48.97 49.185 48.95 49.15 49437 49.15 up up correct
SKYU.US ProShares Ultra Cloud Computing 20260303 0 25.76 25.76 25.47 25.528 6100 25.528 down up incorrect
SKYY.US First Trust Exchange 20260303 0 106.74 110.71 105.52 109.87 460900 109.87 up down incorrect
SLQD.US iShares Trust 20260303 0 50.61 50.7365 50.6068 50.715 273194 50.715 up up correct
SLVO.US Credit Suisse X 20260303 0 99 99 92.71 95.43 86800 95.43 down down correct
SMH.US VanEck Vectors Semiconductor ETF 20260303 0 391.36 394.54 385.93 391.06 13768900 391.06 down down correct
SNSR.US Global X Internet of Things ETF 20260303 0 39.01 39.37 38.39 38.91 14900 38.91 down up incorrect
SOCL.US Global X Funds 20260303 0 46.95 47.63 45.51 47.36 13400 47.36 up up correct
SOXQ.US Invesco PHLX Semiconductor ETF 20260303 0 61.89 61.9 60.445 61.18 1339700 61.18 down down correct
SOXX.US iShares Semiconductor ETF 20260303 0 338.09 339.31 330.89 334.78 17946100 334.78 down up incorrect
SPC.US CrossingBridge Pre 20260303 0 19.225 19.225 19.225 19.225 245 19.225
SPRX.US Spear Alpha ETF 20260303 0 38.56 39.085 36.97 38.139 128400 38.139 down down correct
SQLV.US Legg Mason ETF Investment Trust 20260303 0 44.7 45.603 44.7 45.569 5000 45.569 up up correct
SQQQ.US ProShares Trust 20260303 0 74.69 76.25 72.05 72.87 94170600 72.87 down down correct
SRET.US Global X SuperDividend REIT ETF 20260303 0 22.68 22.87 22.41 22.61 75349 22.458 down down correct
SUSB.US iShares ESG 1 20260303 0 25.18 25.25 25.18 25.25 138460 25.25 up up correct
SUSC.US iShares ESG USD Corporate Bond ETF 20260303 0 23.35 23.515 23.35 23.475 278857 23.475 up up correct
SUSL.US iShares ESG MSCI USA Leaders ETF 20260303 0 118.77 119.92 117.8 119.56 31100 119.56 up up correct
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20260303 0 96.51 97.82 95.48 97.32 94800 97.32 up up correct
TLT.US iShares 20+ Year Treasury Bond ETF 20260303 0 88.98 89.67 88.94 89.43 51850400 89.43 up down incorrect
TQQQ.US ProShares UltraPro QQQ 20260303 0 46.81 48.67 45.72 48.1 163365500 48.1 up up correct
TUR.US iShares Inc. 20260303 0 38.67 38.87 38.19 38.78 864900 38.78 up up correct
UAE.US iShares MSCI UAE ETF 20260303 0 19.48 19.75 19.13 19.69 4255100 19.69 up up correct
UCRD.US VictoryShares ESG Corporate Bond ETF 20260303 0 21.878 21.878 21.878 21.878 100 21.8024
UCYB.US ProShares Ultra Nasdaq Cybersecurity 20260303 0 40.21 41.28 40.21 41.156 1000 41.156 up up correct
UFO.US Procure ETF Trust II 20260303 0 44.89 46.06 44.07 45.39 389400 45.39 up up correct
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20260303 0 51.74 52.07 51.735 51.98 6039792 51.98 up down incorrect
USMC.US Principal U.S. Mega 20260303 0 66.11 66.955 65.795 66.8027 86520 66.8027 up up correct
USOI.US Credit Suisse X 20260303 0 54 54.25 53.13 53.48 109700 53.48 down down correct
USXF.US iShares ESG Advanced MSCI USA ETF 20260303 0 57.12 57.805 56.635 57.492 80000 57.492 up up correct
VCIT.US Vanguard Intermediate 20260303 0 83.69 84.2271 83.64 84.1 14436060 84.1 up up correct
VCLT.US Vanguard Long 20260303 0 76.33 76.77 75.8701 76.55 6848727 76.55 up up correct
VCSH.US Vanguard Scottsdale Funds 20260303 0 79.57 79.81 79.57 79.75 6398406 79.75 up up correct
VGIT.US Vanguard Intermediate 20260303 0 60.06 60.28 60.0403 60.22 3877979 60.22 up down incorrect
VGLT.US Vanguard Scottsdale Funds 20260303 0 56.75 57.165 56.725 57.03 6972081 57.03 up up correct
VGSH.US Vanguard Short 20260303 0 58.645 58.72 58.64 58.71 5206233 58.71 up up correct
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20260303 0 91.18 92.72 90.23 92.36 542900 92.36 up down incorrect
VMBS.US Vanguard Mortgage 20260303 0 47.27 47.4386 47.22 47.39 1788663 47.39 up down incorrect
VNQI.US Vanguard Global ex 20260303 0 48.14 48.47 47.53 48.34 1117500 48.34 up up correct
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20260303 0 306.43 309.77 303.68 308.65 180900 308.65 up up correct
VONG.US Vanguard Scottsdale Funds 20260303 0 114.41 115.88 113.36 115.48 5811400 115.48 up up correct
VONV.US Vanguard Scottsdale Funds 20260303 0 97.39 97.92 96.02 97.55 1907000 97.55 up up correct
VPN.US Global X Funds 20260303 0 22.75 22.79 22.08 22.345 9145 22.345 down down correct
VRIG.US Invesco Actively Managed Exchange 20260303 0 25.1 25.11 25.09 25.1 1007900 25.1
VSDA.US VictoryShares Dividend Accelerator ETF 20260303 0 57.76 57.955 57.25 57.7153 12318 57.5683 down down correct
VSMV.US VictoryShares US Multi 20260303 0 58.06 58.46 57.79 58.4133 6798 58.3122 up up correct
VTC.US Vanguard Scottsdale Funds 20260303 0 77.75 78.0883 77.58 77.97 116729 77.97 up down incorrect
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20260303 0 299.21 302.01 295.86 300.98 38800 300.98 up up correct
VTIP.US Vanguard Malvern Funds 20260303 0 49.86 49.91 49.84 49.88 2167295 49.88 up up correct
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20260303 0 239.61 244.26 236.71 242.06 22400 242.06 up down incorrect
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20260303 0 103.79 105.54 102.38 104.79 7867300 104.79 up up correct
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20260303 0 171.42 173.95 169.53 172.92 58100 172.92 up up correct
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20260303 0 67.07 67.515 67.045 67.45 831943 67.45 up up correct
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20260303 0 78.71 79.94 77.6 79.56 16653500 79.56 up up correct
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20260303 0 95.69 96.876 94.47 96.47 4857900 96.47 up up correct
WCBR.US WisdomTree Trust 20260303 0 24.005 25.12 23.79 24.985 43700 24.985 up up correct
WOOD.US iShares Global Timber & Forestry ETF 20260303 0 74.17 75.02 73.01 74.83 43300 74.83 up up correct
XT.US iShares Exponential Technologies ETF 20260303 0 70.01 70.788 69.25 70.5 180600 70.5 up up correct
YLCO.US Global X YieldCo & Renewable Energy Income ETF 20260303 0 36.04 36.04 35.24 35.892 15985 35.892 down down correct
YLDE.US ClearBridge Dividend Strategy ESG ETF 20260303 0 56.3 56.6297 55.7 56.4711 6901 56.4711 up up correct

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