CollectAI

close-nasdaq_etfs

2026/03/04

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20260304 0 88 90.25 88 89.86 3100 89.86 up up correct
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20260304 0 99.66 101.51 99.08 100.62 2920900 100.62 up up correct
ACWI.US iShares Trust 20260304 0 144.07 145.35 143.68 145 7875000 145 up up correct
ACWX.US iShares MSCI ACWI ex U.S. ETF 20260304 0 70.98 71.6 70.66 71.42 4591600 71.42 up up correct
AGNG.US Global X Aging Population ETF 20260304 0 37.17 37.4 36.99 37.357 12500 37.357 up up correct
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20260304 0 22.54 22.54 22.47 22.52 6600 22.52 down down correct
AIA.US iShares Trust 20260304 0 109.38 112.47 109.04 110.69 656900 110.69 up up correct
AIQ.US Global X Artificial Intelligence & Technology ETF 20260304 0 49.155 50.315 49.05 49.92 5030100 49.92 up up correct
AIRR.US First Trust Exchange 20260304 0 118.37 118.62 116.61 117.96 749800 117.96 down down correct
ALTY.US Global X Funds 20260304 0 12.36 12.41 12.34 12.4046 18317 12.4046 up down incorrect
ANGL.US VanEck Vectors ETF Trust 20260304 0 29.31 29.4299 29.31 29.41 758860 29.41 up up correct
AQWA.US Global X Funds 20260304 0 20.42 20.45 20.195 20.414 29700 20.414 down down correct
BBH.US VanEck Vectors Biotech ETF 20260304 0 193.5 195.04 192.29 195.04 4400 195.04 up up correct
BGRN.US iShares Trust 20260304 0 47.99 48.04 47.965 47.977 16268 47.977 down down correct
BIB.US ProShares Ultra Nasdaq Biotechnology 20260304 0 83.76 86.59 83.31 85.99 7900 85.99 up up correct
BIS.US ProShares UltraShort Nasdaq Biotechnology 20260304 0 8.83 8.83 8.58 8.6 7300 8.6 down down correct
BJK.US VanEck Vectors Gaming ETF 20260304 0 36.19 36.33 36.18 36.33 1100 36.33 up up correct
BKCH.US Global X Blockchain ETF 20260304 0 62.94 66.93 62.94 66.06 72400 66.06 up up correct
BLCN.US Siren ETF Trust 20260304 0 22.66 23.035 22.5 22.76 15600 22.76 up down incorrect
BND.US Vanguard Bond Index Funds 20260304 0 74.565 74.6 74.495 74.51 11305370 74.51 down down correct
BNDW.US Vanguard Total World Bond ETF 20260304 0 69.33 69.36 69.2811 69.29 107712 69.29 down down correct
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20260304 0 48.8 48.84 48.76 48.77 6988659 48.77 down down correct
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20260304 0 36.95 37.315 36.64 37.13 1377400 37.13 up up correct
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20260304 0 19.54 19.55 19.54 19.54 759700 19.54
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20260304 0 19.71 19.73 19.71 19.71 629300 19.71
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20260304 0 20.57 20.59 20.56 20.56 1138800 20.56 down down correct
BSCT.US Invesco BulletShares 2029 Corporate Bond ETF 20260304 0 18.86 18.87 18.84 18.845 961600 18.845 down down correct
BSCU.US Invesco BulletShares 2030 Corporate Bond ETF 20260304 0 16.96 16.97 16.93 16.94 653500 16.94 down down correct
BSCV.US Invesco BulletShares 2031 Corporate Bond ETF 20260304 0 16.74 16.747 16.71 16.71 660300 16.71 down down correct
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20260304 0 23.23 23.25 23.23 23.25 316200 23.25 up up correct
BSJR.US Invesco BulletShares 2027 High Yield Corporate Bond ETF 20260304 0 22.54 22.55 22.52 22.535 79400 22.535 down down correct
BSJS.US Invesco BulletShares 2028 High Yield Corporate Bond ETF 20260304 0 21.93 21.958 21.923 21.936 327600 21.936 up up correct
BSJT.US Invesco BulletShares 2029 High Yield Corporate Bond ETF 20260304 0 21.25 21.29 21.24 21.285 71600 21.285 up up correct
BSMQ.US Invesco Exchange 20260304 0 23.655 23.7 23.655 23.687 96600 23.687 up up correct
BSMR.US Invesco Exchange 20260304 0 23.8 23.8 23.72 23.75 52900 23.75 down down correct
BSMS.US Invesco Exchange 20260304 0 23.59 23.64 23.57 23.605 63600 23.605 up up correct
BSMT.US Invesco Exchange 20260304 0 23.25 23.3 23.245 23.285 10400 23.285 up up correct
BSMU.US Invesco BulletShares 2030 Municipal Bond ETF 20260304 0 22.13 22.16 22.125 22.14 44900 22.14 up up correct
BSMV.US Invesco BulletShares 2031 Municipal Bond ETF 20260304 0 21.28 21.31 21.258 21.287 40900 21.287 up up correct
BUG.US Global X Funds 20260304 0 25.65 26.21 25.57 26.04 1783500 26.04 up up correct
CARZ.US First Trust NASDAQ Global Auto Index Fund 20260304 0 82.98 84.77 82.98 84.41 600 84.41 up up correct
CATH.US Global X S&P 500 Catholic Values ETF 20260304 0 81.88 82.579 81.77 82.404 97000 82.404 up down incorrect
CDC.US Victory Portfolios II 20260304 0 73.25 73.25 72.72 73.102 12637 72.8518 down up incorrect
CDL.US Victory Portfolios II 20260304 0 76.42 76.42 75.82 76.3102 34517 76.05 down down correct
CEFA.US Global X S&P Catholic Values Developed ex 20260304 0 38.59 38.6267 38.549 38.6267 3184 38.6267 up up correct
CFA.US VictoryShares US 500 Volatility Wtd ETF 20260304 0 95.51 96.05 95.455 96 6087 95.8471 up up correct
CFO.US Victory Portfolios II 20260304 0 77.375 77.92 77.375 77.8183 4868 77.6943 up down incorrect
CIBR.US First Trust Exchange 20260304 0 64 64.94 63.73 64.66 2117500 64.66 up up correct
CLOU.US Global X Funds 20260304 0 19.23 19.56 19.116 19.46 145700 19.46 up up correct
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20260304 0 29.45 29.72 29.35 29.6765 184615 29.6765 up up correct
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20260304 0 63.13 63.43 62.84 63.294 8865 62.9656 up up correct
CTEC.US Global X Funds 20260304 0 56.36 58.46 56.36 58.1425 11501 58.1425 up down incorrect
CXSE.US WisdomTree Trust 20260304 0 38.04 38.19 37.79 38.1 43400 38.1 up up correct
DALI.US First Trust Dorsey Wright DALI 1 ETF 20260304 0 28.94 29.15 28.94 29.108 800 29.108 up up correct
DAPP.US VanEck Vectors ETF Trust 20260304 0 16.52 17.27 16.46 17.05 505500 17.05 up up correct
DAX.US Global X DAX Germany ETF 20260304 0 44.63 44.922 44.415 44.804 29700 44.804 up up correct
DDI.US DoubleDown Interactive Co. Ltd. American Depository Shares 20260304 0 9.04 9.26 8.84 9.14 62587 9.14 up up correct
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20260304 0 42.7 42.714 42.595 42.604 3800 42.604 down down correct
DEMZ.US Democratic Large Cap Core ETF 20260304 0 42.53 42.604 42.53 42.604 400 42.604 up up correct
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20260304 0 34.26 34.9 34.12 34.62 34700 34.62 up down incorrect
DGRS.US WisdomTree Trust 20260304 0 55.42 55.62 55.07 55.44 15300 55.44 up up correct
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20260304 0 92.35 92.69 91.9 92.44 1313900 92.44 up down incorrect
DMXF.US iShares ESG Advanced MSCI EAFE Index ETF 20260304 0 78.55 79.134 78.33 79.13 19700 79.13 up down incorrect
DRIV.US Global X Funds 20260304 0 31.25 31.49 31.01 31.39 83300 31.39 up up correct
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20260304 0 36.06 36.06 35.93 35.93 700 35.93 down down correct
DVOL.US First Trust Exchange 20260304 0 36.55 36.64 36.55 36.59 6300 36.59 up up correct
DVY.US iShares Trust 20260304 0 154.23 155.31 153.48 154.84 330400 154.84 up up correct
DWAS.US Invesco DWA SmallCap Momentum ETF 20260304 0 101.95 102.82 101.03 102.45 8500 102.45 up down incorrect
DWAW.US AdvisorShares Trust 20260304 0 45.24 45.24 45.11 45.212 400 45.212 down down correct
DWSH.US AdvisorShares Dorsey Wright Short ETF 20260304 0 6.17 6.22 6.16 6.18 102200 6.18 up up correct
DWUS.US AdvisorShares Trust 20260304 0 53.44 53.872 53.44 53.872 100 53.872 up up correct
DXJS.US WisdomTree Trust 20260304 0 54.26 54.85 53.78 54.7888 125353 54.7888 up up correct
EBIZ.US Global X Funds 20260304 0 27.8 28.02 27.8 27.99 2300 27.99 up up correct
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20260304 0 26.49 26.75 26.47 26.72 29200 26.72 up up correct
EEMA.US iShares MSCI Emerging Markets Asia ETF 20260304 0 99.87 101.25 99.3 100.16 2909700 100.16 up up correct
EFAS.US Global X MSCI SuperDividend EAFE ETF 20260304 0 20.71 20.86 20.66 20.8044 18581 20.8044 up down incorrect
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20260304 0 96.52 96.93 96.42 96.87 12548650 96.87 up down incorrect
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20260304 0 67.45 67.45 66.97 67.1 9400 67.1 down down correct
EMIF.US iShares Emerging Markets Infrastructure ETF 20260304 0 28.63 28.82 28.38 28.82 4700 28.82 up up correct
EMXC.US iShares MSCI Emerging Markets ex China ETF 20260304 0 81.395 83.245 80.99 82.32 6848700 82.32 up up correct
EMXF.US iShares Trust 20260304 0 48.76 49.605 48.76 49.295 22000 49.295 up up correct
ENZL.US iShares MSCI New Zealand ETF 20260304 0 46.53 46.86 46.25 46.58 19600 46.58 up up correct
EQRR.US ProShares Equities for Rising Rates ETF 20260304 0 68.434 68.434 68.434 68.434 100 68.434
ESGD.US iShares ESG Aware MSCI EAFE ETF 20260304 0 99.61 100.37 99.12 100.25 613400 100.25 up down incorrect
ESGE.US iShares ESG Aware MSCI EM ETF 20260304 0 46.95 47.75 46.74 47.37 2184200 47.37 up up correct
ESGU.US iShares ESG Aware MSCI USA ETF 20260304 0 148.13 149.395 147.82 149 474700 149 up up correct
ESMV.US iShares ESG MSCI USA Min Vol Factor ETF 20260304 0 29.767 29.767 29.767 29.767 100 29.767
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20260304 0 92.12 92.93 91.72 92.76 55300 92.76 up up correct
EUFN.US iShares MSCI Europe Financials ETF 20260304 0 35.72 35.98 35.56 35.9 1117800 35.9 up up correct
EWJV.US iShares Trust 20260304 0 43.5 44.06 43.39 43.96 588000 43.96 up up correct
EWZS.US iShares MSCI Brazil Small 20260304 0 14.88 14.95 14.74 14.82 243000 14.82 down down correct
FAAR.US First Trust Exchange 20260304 0 31.99 32.22 31.81 32.095 20500 32.095 up up correct
FAB.US First Trust Exchange 20260304 0 96.74 97.2552 96.74 97.2552 722 97.2552 up down incorrect
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20260304 0 167.53 167.98 167.08 167.53 13300 167.53
FALN.US iShares Fallen Angels USD Bond ETF 20260304 0 27.3 27.36 27.27 27.33 526010 27.33 up up correct
FCA.US First Trust Exchange 20260304 0 32.9 33.57 32.89 33.2 122700 33.2 up up correct
FCAL.US First Trust Exchange 20260304 0 49.75 49.8 49.72 49.76 10400 49.76 up up correct
FCEF.US First Trust CEF Income Opportunity ETF 20260304 0 23.68 23.68 23.596 23.635 33263 23.4941 down down correct
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20260304 0 45.46 45.86 45.33 45.568 32800 45.568 up up correct
FDIV.US First Trust Strategic Income ETF 20260304 0 28.33 28.43 28.27 28.372 3200 28.372 up up correct
FDNI.US First Trust Dow Jones International Internet ETF 20260304 0 28.12 28.58 28.12 28.52 3000 28.52 up up correct
FDT.US First Trust Exchange 20260304 0 91.16 92.92 91.03 92.36 166000 92.36 up up correct
FDTS.US First Trust Developed Markets ex 20260304 0 67.73 68.54 66.95 68.13 9500 68.13 up down incorrect
FEM.US First Trust Emerging Markets AlphaDEX Fund 20260304 0 30.01 30.28 29.84 30.22 77300 30.22 up down incorrect
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20260304 0 29.99 30.139 29.75 29.92 486300 29.92 down down correct
FEMS.US First Trust Exchange 20260304 0 45.64 46.12 45.54 45.69 20500 45.69 up up correct
FEP.US First Trust Europe AlphaDEX Fund 20260304 0 56.31 56.63 56.07 56.55 25400 56.55 up up correct
FEUZ.US First Trust Exchange 20260304 0 64.19 64.39 64.06 64.255 1800 64.255 up up correct
FEX.US First Trust Large Cap Core AlphaDEX Fund 20260304 0 126.1 126.42 125.46 126.29 7300 126.29 up up correct
FGM.US First Trust Germany AlphaDEX Fund 20260304 0 64.32 64.48 64.09 64.48 3700 64.48 up up correct
FICS.US First Trust International Developed Cap Strength ETF 20260304 0 41 41.1 40.87 41.094 19000 41.094 up up correct
FID.US First Trust S&P International Dividend Aristocrats ETF 20260304 0 21.65 21.79 21.57 21.75 42200 21.75 up up correct
FINX.US Global X FinTech ETF 20260304 0 24.82 25.451 24.82 25.3 125200 25.3 up up correct
FIXD.US First Trust Exchange 20260304 0 44.59 44.7 44.09 44.54 352000 44.54 down down correct
FJP.US First Trust Japan AlphaDEX Fund 20260304 0 76.38 77.93 75.87 77.76 13400 77.76 up up correct
FKU.US First Trust United Kingdom AlphaDEX Fund 20260304 0 53.2 53.81 53.2 53.81 1100 53.81 up down incorrect
FLN.US First Trust Latin America AlphaDEX Fund 20260304 0 25.56 26.05 25.41 25.82 27700 25.82 up down incorrect
FMB.US First Trust Managed Municipal ETF 20260304 0 51.59 51.62 51.525 51.587 100100 51.587 down down correct
FMHI.US First Trust Exchange 20260304 0 48.34 48.34 48.22 48.292 68400 48.292 down down correct
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20260304 0 59.3 59.34 58.78 59.26 7100 59.26 down down correct
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20260304 0 134.97 134.97 133.68 134.62 21100 134.62 down down correct
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20260304 0 96.8 96.8 95.96 96.44 13200 96.44 down down correct
FPA.US First Trust Asia Pacific Ex 20260304 0 44.78 46.87 44.46 46.18 33300 46.18 up up correct
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20260304 0 32.31 32.45 32.27 32.45 800 32.45 up up correct
FPXI.US First Trust International Equity Opportunities ETF 20260304 0 65.36 65.67 64.69 65.495 9500 65.495 up up correct
FSZ.US First Trust Switzerland AlphaDEX Fund 20260304 0 83.35 83.35 83.35 83.35 100 83.35
FTA.US First Trust Large Cap Value AlphaDEX Fund 20260304 0 94.32 94.34 93.6 94.23 26300 94.23 down down correct
FTAG.US First Trust Exchange 20260304 0 28.9 29 28.88 28.97 4500 28.97 up down incorrect
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20260304 0 161.49 162.44 160.53 162.16 36700 162.16 up up correct
FTCS.US First Trust Capital Strength ETF 20260304 0 98.97 98.97 98.06 98.66 403500 98.66 down down correct
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20260304 0 26.43 26.645 26.37 26.617 246500 26.617 up up correct
FTHI.US First Trust BuyWrite Income ETF 20260304 0 23.61 23.73 23.52 23.66 605300 23.66 up up correct
FTRI.US First Trust Exchange 20260304 0 18.66 18.66 18.41 18.52 38600 18.52 down up incorrect
FTSL.US First Trust Senior Loan Fund 20260304 0 44.7 44.98 44.62 44.97 636700 44.97 up down incorrect
FTSM.US First Trust Enhanced Short Maturity ETF 20260304 0 59.93 59.93 59.91 59.91 988288 59.91 down down correct
FTXG.US First Trust Nasdaq Food & Beverage ETF 20260304 0 23.19 23.2 23.15 23.193 23900 23.193 up down incorrect
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20260304 0 34.63 35.14 34.62 35.031 9000 35.031 up up correct
FTXL.US First Trust Nasdaq Semiconductor ETF 20260304 0 151.74 153.3 149.94 152.25 133200 152.25 up up correct
FTXN.US First Trust Nasdaq Oil & Gas ETF 20260304 0 34.91 35.15 34.48 35.084 253200 35.084 up up correct
FTXO.US First Trust Nasdaq Bank ETF 20260304 0 37.54 37.58 37.2 37.47 257000 37.47 down down correct
FTXR.US First Trust Nasdaq Transportation ETF 20260304 0 41.45 41.74 41.29 41.363 144900 41.363 down down correct
FV.US First Trust Dorsey Wright Focus 5 ETF 20260304 0 64.76 65.055 64.23 64.9 245200 64.9 up up correct
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20260304 0 37.115 37.376 37.115 37.368 1300 37.368 up down incorrect
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20260304 0 100.6 101.36 99.76 101.05 51700 101.05 up up correct
FYT.US First Trust Small Cap Value AlphaDEX Fund 20260304 0 63.56 63.78 63.5 63.67 17000 63.67 up up correct
FYX.US First Trust Exchange 20260304 0 122.6 124.17 122.1 123.61 15800 123.61 up up correct
GLDI.US Credit Suisse X 20260304 0 178.59 181 178.59 179.795 9000 179.795 up up correct
GNMA.US iShares GNMA Bond ETF 20260304 0 44.81 45.01 44.81 44.935 14403 44.935 up up correct
GNOM.US Global X Genomics & Biotechnology ETF 20260304 0 46.6 47.4 46.07 47.0666 7266 47.0666 up up correct
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20260304 0 170.75 171.49 169.29 170.91 439900 170.91 up up correct
GXTG.US Global X Funds 20260304 0 23 23.3 23 23.2355 761 23.2355 up up correct
HERD.US Pacer Cash Cows Fund of Funds ETF 20260304 0 46.32 46.649 46.29 46.572 11500 46.572 up up correct
HERO.US Global X Funds 20260304 0 26.64 26.996 25.82 26.877 17500 26.877 up up correct
HLAL.US Wahed FTSE USA Shariah ETF 20260304 0 62.23 62.67 62.081 62.462 95200 62.462 up up correct
HNDL.US Strategy Shares 20260304 0 22.65 22.8 22.63 22.759 63700 22.6256 up up correct
HYDR.US Global X Hydrogen ETF 20260304 0 37.8 40.03 37.8 39.474 51700 39.474 up up correct
HYLS.US First Trust Tactical High Yield ETF 20260304 0 41.02 41.14 41.01 41.14 196000 41.14 up up correct
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20260304 0 46.9 47.03 46.872 46.966 14400 46.966 up up correct
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20260304 0 22.39 22.44 22.32 22.44 15200 22.44 up up correct
IBB.US iShares Biotechnology ETF 20260304 0 171.5 173.5 169.78 172.97 1526000 172.97 up up correct
IBBQ.US Invesco Nasdaq Biotechnology ETF 20260304 0 29.41 29.8 29.2 29.696 40400 29.696 up up correct
IBTA.US iShares Trust 20260304 0 25.5 26.005 23.88 23.98 301707 23.98 down up incorrect
IBTG.US iShares Trust 20260304 0 22.86 22.86 22.85 22.855 305300 22.855 down down correct
IBTH.US iShares Trust 20260304 0 22.45 22.45 22.44 22.445 328600 22.445 down down correct
IBTI.US iShares Trust 20260304 0 22.37 22.37 22.35 22.355 332700 22.355 down up incorrect
IBTJ.US iShares Trust 20260304 0 21.98 21.98 21.95 21.955 186200 21.955 down down correct
IBTK.US iShares iBonds Dec 2030 Term Treasury ETF 20260304 0 19.9 19.91 19.87 19.8849 148310 19.8849 down up incorrect
IBTL.US iShares iBonds Dec 2031 Term Treasury ETF 20260304 0 20.63 20.63 20.58 20.59 68800 20.59 down up incorrect
ICLN.US iShares Global Clean Energy ETF 20260304 0 17.82 18.17 17.78 18.09 3232200 18.09 up up correct
IEF.US iShares 7 20260304 0 96.97 96.985 96.79 96.81 12535820 96.81 down down correct
IEI.US iShares 3 20260304 0 119.79 119.8 119.6 119.6 3830693 119.6 down down correct
IEUS.US iShares MSCI Europe Small 20260304 0 69.7 70.32 69.7 70.2 3000 70.2 up up correct
IFGL.US iShares International Developed Real Estate ETF 20260304 0 24.43 24.56 24.35 24.52 5000 24.52 up up correct
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20260304 0 26.3 26.61 26.3 26.535 22400 26.535 up up correct
IGF.US iShares Trust 20260304 0 67.92 68.3 67.57 68.15 605300 68.15 up up correct
IGIB.US iShares 5 20260304 0 54.09 54.16 54.05 54.07 2250355 54.07 down down correct
IGOV.US iShares International Treasury Bond ETF 20260304 0 42.26 42.3 42.13 42.22 114200 42.22 down down correct
IGSB.US iShares 1 20260304 0 52.92 52.945 52.87 52.87 3324066 52.87 down down correct
IHYF.US Invesco High Yield Bond Factor ETF 20260304 0 22.47 22.495 22.47 22.4867 975 22.4867 up up correct
IJT.US iShares S&P Small 20260304 0 152.31 152.7 150.77 152.09 73500 152.09 down down correct
IMCV.US iShares Morningstar Mid 20260304 0 88.35 88.37 87.67 88.22 13900 88.22 down down correct
INDY.US iShares India 50 ETF 20260304 0 45.52 45.69 45.31 45.63 202500 45.63 up down incorrect
IPKW.US Invesco International BuyBack Achievers ETF 20260304 0 56.8 57.25 56.56 57.205 105000 57.205 up down incorrect
ISHG.US iShares 1 20260304 0 75.42 75.665 75.35 75.56 149202 75.56 up up correct
ISTB.US iShares Core 1 20260304 0 48.76 48.76 48.7 48.72 374719 48.72 down down correct
IUS.US Invesco RAFI Strategic US ETF 20260304 0 59.95 60.26 59.75 60.17 44200 60.17 up up correct
IUSB.US iShares Core Total USD Bond Market ETF 20260304 0 46.8 46.84 46.77 46.77 3429089 46.77 down down correct
IUSG.US iShares Core S&P U.S. Growth ETF 20260304 0 163.13 165.12 163.11 164.46 697500 164.46 up up correct
IUSV.US iShares Core S&P U.S. Value ETF 20260304 0 106.61 107.09 106.08 106.88 1152800 106.88 up down incorrect
IXUS.US iShares Core MSCI Total International Stock ETF 20260304 0 89.6 90.41 89.21 90.21 2577600 90.21 up up correct
JKI.US iShares Morningstar Mid 20260304 0 88.35 88.37 87.67 88.2193 13903 88.2193 down up incorrect
JOET.US Virtus ETF Trust II 20260304 0 42.29 42.403 42.11 42.34 15100 42.34 up down incorrect
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20260304 0 75.41 75.53 74.68 75.2748 41058 75.2748 down down correct
KBWB.US Invesco Exchange 20260304 0 82.13 82.62 81.6 82.45 2421425 82.45 up up correct
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20260304 0 13.18 13.3 13.09 13.19 269900 13.19 up up correct
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20260304 0 125.28 126.38 125.25 126.17 21800 126.17 up up correct
KBWR.US Invesco KBW Regional Banking ETF 20260304 0 73.69 74.2 73.69 74.08 3483 74.08 up up correct
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20260304 0 16.4 16.54 16.24 16.52 90700 16.52 up up correct
KRMA.US Global X Conscious Companies ETF 20260304 0 43.19 43.48 43.11 43.422 6100 43.422 up up correct
KROP.US Global X Funds 20260304 0 35.9199 35.9199 35.7557 35.7557 650 35.7557 down down correct
LDEM.US iShares ESG MSCI EM Leaders ETF 20260304 0 59.69 59.753 59.56 59.753 1800 59.753 up up correct
LDSF.US First Trust Exchange 20260304 0 19.05 19.14 19.05 19.128 15300 19.128 up up correct
LEGR.US First Trust Exchange 20260304 0 59.63 60.21 59.63 59.976 1400 59.976 up up correct
LMBS.US First Trust Low Duration Opportunities ETF 20260304 0 50.3 50.51 50.26 50.27 449100 50.27 down down correct
LRGE.US ClearBridge Large Cap Growth ESG ETF 20260304 0 79.04 80.49 79.04 79.774 9300 79.774 up up correct
LVHD.US Legg Mason Low Volatility High Dividend ETF 20260304 0 44.37 44.37 43.985 44.26 31500 44.26 down down correct
MBB.US iShares Trust 20260304 0 96.02 96.035 95.88 95.95 2111807 95.95 down down correct
MCHI.US iShares MSCI China ETF 20260304 0 57 57.24 56.66 57.13 4000300 57.13 up up correct
MDIV.US First Trust Multi 20260304 0 16.64 16.67 16.53 16.65 26600 16.65 up up correct
MILN.US Global X Millennials Consumer ETF 20260304 0 42.85 43.98 42.85 43.215 11200 43.215 up up correct
NFTY.US First Trust Exchange 20260304 0 55.11 55.38 54.56 55.25 91800 55.25 up up correct
NXTG.US First Trust Exchange 20260304 0 116 117.55 116 117.38 3000 117.38 up down incorrect
ONEQ.US Fidelity Nasdaq Composite Index ETF 20260304 0 89.01 90.1 88.91 89.76 210826 89.76 up up correct
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20260304 0 15.46 15.58 15.42 15.56 7531700 15.56 up up correct
PDP.US Invesco DWA Momentum ETF 20260304 0 126.76 127.64 126.04 126.97 33400 126.97 up up correct
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20260304 0 21.59 21.64 21.41 21.56 235200 21.56 down down correct
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20260304 0 104.16 104.16 104.16 104.16 400 104.16
PFF.US iShares Preferred and Income Securities ETF 20260304 0 31.31 31.44 31.28 31.42 1841216 31.42 up up correct
PFI.US Invesco DWA Financial Momentum ETF 20260304 0 55.27 55.56 55.27 55.4 6400 55.4 up up correct
PFM.US Invesco Dividend Achievers ETF 20260304 0 53.46 53.58 53.15 53.5 38400 53.5 up down incorrect
PGJ.US Invesco Golden Dragon China ETF 20260304 0 26.86 26.98 26.73 26.88 23700 26.88 up up correct
PHO.US Invesco Water Resources ETF 20260304 0 72.3 72.3 71.44 72.09 41000 72.09 down down correct
PID.US Invesco International Dividend Achievers ETF 20260304 0 23.32 23.34 23.2 23.31 68900 23.31 down down correct
PIE.US Invesco DWA Emerging Markets Momentum ETF 20260304 0 26.77 26.88 26.51 26.83 49200 26.83 up up correct
PIO.US Invesco Global Water ETF 20260304 0 46.46 46.8 46.3 46.8 6600 46.8 up up correct
PIZ.US Invesco DWA Developed Markets Momentum ETF 20260304 0 52.86 53.34 52.67 53.27 49100 53.27 up up correct
PKW.US Invesco BuyBack Achievers ETF 20260304 0 137.65 138.17 136.99 138 13600 138 up up correct
PNQI.US Invesco NASDAQ Internet ETF 20260304 0 47.29 48 47.22 47.79 151400 47.79 up up correct
PPH.US VanEck Vectors ETF Trust 20260304 0 108.71 109.18 107.92 108.84 130620 108.84 up up correct
PRFZ.US Invesco FTSE RAFI US 1500 Small 20260304 0 48.34 48.66 48.07 48.55 45500 48.55 up up correct
PRN.US Invesco DWA Industrials Momentum ETF 20260304 0 205.74 206.82 203.99 206.1 19300 206.1 up up correct
PSC.US Principal Exchange 20260304 0 60.21 60.47 59.71 60.2212 198723 60.2212 up up correct
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20260304 0 34.28 34.59 34.14 34.56 7200 34.56 up up correct
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20260304 0 112.04 112.04 112.04 112.04 200 112.04
PSCE.US Invesco S&P SmallCap Energy ETF 20260304 0 56.28 57.52 55.93 57.36 38300 57.36 up up correct
PSCF.US Invesco S&P SmallCap Financials ETF 20260304 0 59.38 59.91 59.38 59.91 2400 59.91 up up correct
PSCH.US Invesco S&P SmallCap Health Care ETF 20260304 0 42.93 43.25 42.51 43.11 34300 43.11 up down incorrect
PSCI.US Invesco S&P SmallCap Industrials ETF 20260304 0 167.58 167.58 166.12 167.26 12800 167.26 down down correct
PSCM.US Invesco S&P SmallCap Materials ETF 20260304 0 96.58 97.77 96.58 97.77 1334 97.77 up up correct
PSCT.US Invesco S&P SmallCap Information Technology ETF 20260304 0 62.34 63.04 62.31 62.58 4900 62.58 up up correct
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20260304 0 59.8 60.38 59.8 60.38 1400 60.38 up up correct
PSET.US Principal Exchange 20260304 0 74.43 74.76 74.32 74.5825 7789 74.5825 up up correct
PSL.US Invesco Exchange 20260304 0 114.06 114.06 112.84 112.84 600 112.84 down up incorrect
PTF.US Invesco Exchange 20260304 0 92.72 92.91 90.86 91.73 26400 91.73 down up incorrect
PTH.US Invesco DWA Healthcare Momentum ETF 20260304 0 48.84 49.49 48.84 49.27 3400 49.27 up up correct
PUI.US Invesco DWA Utilities Momentum ETF 20260304 0 47.56 48 47.54 47.96 5500 47.96 up up correct
PXI.US Invesco DWA Energy Momentum ETF 20260304 0 55.18 55.94 55.18 55.94 9200 55.94 up up correct
PY.US Principal Exchange 20260304 0 53.37 53.66 53.19 53.5931 9701 53.5931 up up correct
PYZ.US Invesco DWA Basic Materials Momentum ETF 20260304 0 128.48 129.8 128.02 128.33 2900 128.33 down down correct
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20260304 0 59.87 59.99 59.54 59.71 10100 59.71 down up incorrect
QAT.US iShares MSCI Qatar ETF 20260304 0 18.77 18.9 18.77 18.89 15700 18.89 up up correct
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20260304 0 47.94 48.48 47.48 48.18 101100 48.18 up up correct
QCLR.US Global X NASDAQ 100® Collar 95 20260304 0 28.16 28.16 28.107 28.107 300 28.107 down down correct
QQEW.US First Trust NASDAQ 20260304 0 133.26 135.39 133.15 134.87 23700 134.87 up up correct
QQMG.US Invesco ESG NASDAQ 100 ETF 20260304 0 41.26 41.825 41.23 41.702 8500 41.702 up up correct
QQQ.US Invesco QQQ Trust Series 1 20260304 0 604.16 612.88 603.43 610.75 70943900 610.75 up up correct
QQQA.US ProShares Trust 20260304 0 52.29 53.01 52.01 52.8 4900 52.8 up up correct
QQQJ.US Invesco NASDAQ Next Gen 100 ETF 20260304 0 37.64 37.802 37.35 37.7 190800 37.7 up up correct
QQQM.US Invesco NASDAQ 100 ETF 20260304 0 248.76 252.34 248.45 251.37 3746298 251.37 up up correct
QQXT.US First Trust NASDAQ 20260304 0 103.28 103.69 103.27 103.57 4300 103.57 up up correct
QRMI.US Global X NASDAQ 100® Risk Managed Income ETF 20260304 0 15.62 15.72 15.62 15.695 8100 15.695 up up correct
QTEC.US First Trust Exchange 20260304 0 222.7 226.72 222.05 225.36 137300 225.36 up up correct
QTR.US Global X NASDAQ 100 Tail Risk ETF 20260304 0 29.95 30.129 29.95 30.026 800 30.026 up up correct
QYLD.US Global X NASDAQ 100 Covered Call ETF 20260304 0 17.55 17.7 17.545 17.66 7953700 17.66 up up correct
QYLG.US Global X Funds 20260304 0 26.86 27.19 26.825 27.111 65000 27.111 up up correct
RDVY.US First Trust Rising Dividend Achievers ETF 20260304 0 71.62 71.91 71.151 71.72 2190500 71.72 up up correct
REIT.US ALPS Active REIT ETF 20260304 0 29.02 29.086 28.84 29.086 8300 29.086 up up correct
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20260304 0 84.72 85.202 84.59 85.202 3200 85.202 up up correct
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20260304 0 84.16 84.87 84.14 84.653 112600 84.653 up up correct
RING.US iShares MSCI Global Gold Miners ETF 20260304 0 92.93 93 90 91.08 289800 91.08 down down correct
RNEM.US First Trust Exchange 20260304 0 55.6 55.999 55.6 55.999 800 55.999 up up correct
RNMC.US First Trust Mid Cap US Equity Select ETF 20260304 0 37.332 37.3812 37.3 37.3741 3707 37.3741 up down incorrect
RNRG.US Global X Renewable Energy Producers ETF 20260304 0 36.05 36.29 36.05 36.29 636 36.29 up down incorrect
RNSC.US First Trust Small Cap US Equity Select ETF 20260304 0 30.86 30.86 30.86 30.86 128 30.86
ROBT.US First Trust Exchange 20260304 0 49.68 50.3 49.45 50.105 144500 50.105 up up correct
RTH.US VanEck Vectors ETF Trust 20260304 0 262.65 264.69 262.65 264.16 9900 264.16 up up correct
SARK.US Tuttle Capital Short Innovation ETF 20260304 0 30.81 31.03 30.08 30.32 927796 30.32 down down correct
SCZ.US iShares MSCI EAFE Small 20260304 0 81.88 82.63 81.57 82.48 3408900 82.48 up up correct
SDG.US iShares MSCI Global Impact ETF 20260304 0 83.61 85.24 83.61 84.484 20200 84.484 up up correct
SDVY.US First Trust Exchange 20260304 0 41.74 41.79 41.375 41.64 1170100 41.64 down down correct
SHV.US iShares Short Treasury Bond ETF 20260304 0 110.115 110.12 110.11 110.11 2198249 110.11 down down correct
SHY.US iShares Trust 20260304 0 82.79 82.8 82.73 82.75 5025926 82.75 down down correct
SKOR.US FlexShares Credit 20260304 0 49.17 49.19 49.13 49.14 53762 49.14 down down correct
SKYU.US ProShares Ultra Cloud Computing 20260304 0 26.31 26.324 26.29 26.324 500 26.324 up up correct
SKYY.US First Trust Exchange 20260304 0 110.2 111.91 109.82 111.59 446000 111.59 up down incorrect
SLQD.US iShares Trust 20260304 0 50.73 50.738 50.69 50.695 233217 50.695 down up incorrect
SLVO.US Credit Suisse X 20260304 0 96.68 97 95.45 96.25 44800 96.25 down down correct
SMH.US VanEck Vectors Semiconductor ETF 20260304 0 396.25 401.23 393.1 399.1 8767200 399.1 up up correct
SNSR.US Global X Internet of Things ETF 20260304 0 39.26 39.3 38.81 39.239 19400 39.239 down down correct
SOCL.US Global X Funds 20260304 0 47.46 48.29 47.1 47.77 4900 47.77 up up correct
SOXQ.US Invesco PHLX Semiconductor ETF 20260304 0 62 62.7 61.5 62.29 1621500 62.29 up down incorrect
SOXX.US iShares Semiconductor ETF 20260304 0 339.96 343.81 336.79 341.54 10649900 341.54 up down incorrect
SPC.US CrossingBridge Pre 20260304 0 19.3525 19.5126 19.3525 19.5126 17995 19.5126 up up correct
SPRX.US Spear Alpha ETF 20260304 0 38.98 39.63 38.44 39.336 127400 39.336 up up correct
SQLV.US Legg Mason ETF Investment Trust 20260304 0 46.05 46.08 45.965 45.965 700 45.965 down down correct
SQQQ.US ProShares Trust 20260304 0 71.99 72.23 68.81 69.62 63022100 69.62 down down correct
SRET.US Global X SuperDividend REIT ETF 20260304 0 22.59 22.6 22.45 22.54 44355 22.54 down down correct
SUSB.US iShares ESG 1 20260304 0 25.24 25.25 25.23 25.24 124956 25.24
SUSC.US iShares ESG USD Corporate Bond ETF 20260304 0 23.48 23.52 23.47 23.49 220314 23.49 up up correct
SUSL.US iShares ESG MSCI USA Leaders ETF 20260304 0 119.73 120.787 119.66 120.4 18700 120.4 up up correct
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20260304 0 97.7 98.66 97.43 98.22 264400 98.22 up up correct
TLT.US iShares 20+ Year Treasury Bond ETF 20260304 0 89.27 89.44 89.1 89.15 47069500 89.15 down up incorrect
TQQQ.US ProShares UltraPro QQQ 20260304 0 48.69 50.79 48.52 50.26 99738400 50.26 up up correct
TUR.US iShares Inc. 20260304 0 38.65 39 38.65 38.96 392700 38.96 up up correct
UAE.US iShares MSCI UAE ETF 20260304 0 20 20.14 19.795 19.835 2349100 19.835 down down correct
UCRD.US VictoryShares ESG Corporate Bond ETF 20260304 0 21.895 21.895 21.895 21.895 100 21.8194
UCYB.US ProShares Ultra Nasdaq Cybersecurity 20260304 0 41.85 42.332 41.85 42.168 1100 42.168 up up correct
UFO.US Procure ETF Trust II 20260304 0 45.79 46.59 45.17 46.44 590800 46.44 up up correct
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20260304 0 51.98 52.08 51.965 51.99 8555315 51.99 up up correct
USMC.US Principal U.S. Mega 20260304 0 66.8 67.415 66.78 67.28 436478 67.28 up up correct
USOI.US Credit Suisse X 20260304 0 53.56 54.21 53.08 54.18 160900 54.18 up up correct
USXF.US iShares ESG Advanced MSCI USA ETF 20260304 0 57.8 58.32 57.69 58.17 56200 58.17 up up correct
VCIT.US Vanguard Intermediate 20260304 0 84.19 84.23 84.045 84.09 12082820 84.09 down down correct
VCLT.US Vanguard Long 20260304 0 76.51 76.835 76.46 76.6 5515895 76.6 up up correct
VCSH.US Vanguard Scottsdale Funds 20260304 0 79.82 79.8399 79.73 79.75 4116776 79.75 down down correct
VGIT.US Vanguard Intermediate 20260304 0 60.21 60.2165 60.11 60.12 2438293 60.12 down down correct
VGLT.US Vanguard Scottsdale Funds 20260304 0 56.95 57.035 56.83 56.87 2255405 56.87 down down correct
VGSH.US Vanguard Short 20260304 0 58.71 58.71 58.65 58.65 3271668 58.65 down down correct
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20260304 0 92.68 93.1 92.425 93 2305400 93 up up correct
VMBS.US Vanguard Mortgage 20260304 0 47.45 47.45 47.36 47.36 1380465 47.36 down down correct
VNQI.US Vanguard Global ex 20260304 0 48.41 48.52 48.09 48.47 827800 48.47 up down incorrect
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20260304 0 309.95 311.65 308.48 310.97 45400 310.97 up up correct
VONG.US Vanguard Scottsdale Funds 20260304 0 115.93 117.05 115.59 116.57 4099700 116.57 up up correct
VONV.US Vanguard Scottsdale Funds 20260304 0 97.86 98.15 97.24 97.99 1016800 97.99 up up correct
VPN.US Global X Funds 20260304 0 22.485 23.11 22.395 22.7725 6357 22.7725 up up correct
VRIG.US Invesco Actively Managed Exchange 20260304 0 25.1 25.11 25.09 25.11 240400 25.11 up up correct
VSDA.US VictoryShares Dividend Accelerator ETF 20260304 0 57.88 57.91 57.3 57.3512 4204 57.2051 down down correct
VSMV.US VictoryShares US Multi 20260304 0 58.53 58.53 58.18 58.4766 5858 58.3753 down down correct
VTC.US Vanguard Scottsdale Funds 20260304 0 78.04 78.1 77.93 77.97 89547 77.97 down down correct
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20260304 0 302.11 303.9 300.83 303.19 18100 303.19 up up correct
VTIP.US Vanguard Malvern Funds 20260304 0 49.86 49.87 49.82 49.82 2179003 49.82 down up incorrect
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20260304 0 244.49 245.26 242.51 244.74 13600 244.74 up up correct
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20260304 0 105.57 106.28 104.61 105.81 4247600 105.81 up down incorrect
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20260304 0 173.56 175.39 172.51 174.86 18400 174.86 up up correct
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20260304 0 67.45 67.72 67.4453 67.61 589766 67.61 up up correct
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20260304 0 79.81 80.51 79.49 80.34 13184900 80.34 up up correct
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20260304 0 96.54 97.206 96.23 97.09 2048200 97.09 up up correct
WCBR.US WisdomTree Trust 20260304 0 25.04 25.26 24.82 25.13 79200 25.13 up down incorrect
WOOD.US iShares Global Timber & Forestry ETF 20260304 0 74.71 75.41 74.4 75.3 21900 75.3 up up correct
XT.US iShares Exponential Technologies ETF 20260304 0 70.9 71.7 70.79 71.5 183200 71.5 up up correct
YLCO.US Global X YieldCo & Renewable Energy Income ETF 20260304 0 36.05 36.29 36.05 36.29 637 36.29 up up correct
YLDE.US ClearBridge Dividend Strategy ESG ETF 20260304 0 56.48 56.77 56.41 56.7067 468194 56.7067 up up correct

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