CollectAI

close-nasdaq_etfs

2026/03/05

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20260305 0 87.49 87.54 85.99 86.9 4800 86.9 down down correct
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20260305 0 98.95 100.02 97.21 98.5 2730800 98.5 down down correct
ACWI.US iShares Trust 20260305 0 143.65 144.53 142.07 143.32 13123200 143.32 down down correct
ACWX.US iShares MSCI ACWI ex U.S. ETF 20260305 0 70.25 70.74 69.15 69.88 2273300 69.88 down up incorrect
AGNG.US Global X Aging Population ETF 20260305 0 36.99 36.99 36.3 36.52 14400 36.52 down down correct
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20260305 0 22.48 22.51 22.47 22.51 3300 22.51 up up correct
AIA.US iShares Trust 20260305 0 108.37 109.51 105.71 107.65 527900 107.65 down down correct
AIQ.US Global X Artificial Intelligence & Technology ETF 20260305 0 49.345 50.26 48.98 49.65 5497600 49.65 up up correct
AIRR.US First Trust Exchange 20260305 0 116.88 116.88 111.65 113.48 1065900 113.48 down up incorrect
ALTY.US Global X Funds 20260305 0 12.37 12.37 12.31 12.34 15250 12.34 down up incorrect
ANGL.US VanEck Vectors ETF Trust 20260305 0 29.37 29.37 29.23 29.23 1034694 29.23 down down correct
AQWA.US Global X Funds 20260305 0 20.19 20.24 19.78 19.891 107400 19.891 down down correct
BBH.US VanEck Vectors Biotech ETF 20260305 0 192.44 193.19 189.35 190.41 10200 190.41 down down correct
BGRN.US iShares Trust 20260305 0 47.85 47.91 47.8401 47.89 17320 47.89 up up correct
BIB.US ProShares Ultra Nasdaq Biotechnology 20260305 0 83.52 83.75 80.65 81.78 29900 81.78 down down correct
BIS.US ProShares UltraShort Nasdaq Biotechnology 20260305 0 8.9 9.12 8.9 9.02 12800 9.02 up up correct
BJK.US VanEck Vectors Gaming ETF 20260305 0 35.84 36.15 35.72 36.1 5400 36.1 up up correct
BKCH.US Global X Blockchain ETF 20260305 0 65.04 65.78 61.63 63.56 80000 63.56 down down correct
BLCN.US Siren ETF Trust 20260305 0 22.7 22.82 22.1 22.495 5800 22.495 down down correct
BND.US Vanguard Bond Index Funds 20260305 0 74.28 74.37 74.2423 74.34 10029110 74.34 up up correct
BNDW.US Vanguard Total World Bond ETF 20260305 0 69.06 69.09 68.975 69.0349 99811 69.0349 down down correct
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20260305 0 48.58 48.6199 48.51 48.58 4912693 48.58
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20260305 0 36.89 37.11 36.07 36.58 904700 36.58 down down correct
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20260305 0 19.54 19.56 19.54 19.55 904800 19.55 up down incorrect
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20260305 0 19.71 19.71 19.7 19.71 393800 19.71
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20260305 0 20.56 20.56 20.54 20.56 684400 20.56
BSCT.US Invesco BulletShares 2029 Corporate Bond ETF 20260305 0 18.82 18.83 18.8 18.83 454400 18.83 up up correct
BSCU.US Invesco BulletShares 2030 Corporate Bond ETF 20260305 0 16.92 16.92 16.89 16.92 817500 16.92
BSCV.US Invesco BulletShares 2031 Corporate Bond ETF 20260305 0 16.66 16.69 16.65 16.68 373300 16.68 up up correct
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20260305 0 23.24 23.25 23.21 23.22 233500 23.22 down down correct
BSJR.US Invesco BulletShares 2027 High Yield Corporate Bond ETF 20260305 0 22.55 22.55 22.5 22.51 164200 22.51 down down correct
BSJS.US Invesco BulletShares 2028 High Yield Corporate Bond ETF 20260305 0 21.93 21.93 21.87 21.88 176500 21.88 down down correct
BSJT.US Invesco BulletShares 2029 High Yield Corporate Bond ETF 20260305 0 21.28 21.28 21.21 21.22 144200 21.22 down down correct
BSMQ.US Invesco Exchange 20260305 0 23.71 23.72 23.67 23.69 135500 23.69 down down correct
BSMR.US Invesco Exchange 20260305 0 23.749 23.75 23.72 23.727 73200 23.727 down down correct
BSMS.US Invesco Exchange 20260305 0 23.57 23.61 23.57 23.597 28700 23.597 up down incorrect
BSMT.US Invesco Exchange 20260305 0 23.26 23.28 23.23 23.27 32000 23.27 up up correct
BSMU.US Invesco BulletShares 2030 Municipal Bond ETF 20260305 0 22.12 22.14 22.1 22.14 26600 22.14 up up correct
BSMV.US Invesco BulletShares 2031 Municipal Bond ETF 20260305 0 21.25 21.29 21.25 21.273 30600 21.273 up up correct
BUG.US Global X Funds 20260305 0 25.94 26.956 25.92 26.71 1904700 26.71 up up correct
CARZ.US First Trust NASDAQ Global Auto Index Fund 20260305 0 83.13 83.13 82.3 82.82 1700 82.82 down up incorrect
CATH.US Global X S&P 500 Catholic Values ETF 20260305 0 82.01 82.145 81.195 81.887 131700 81.887 down up incorrect
CDC.US Victory Portfolios II 20260305 0 72.71 72.71 72.12 72.4384 6306 72.1905 down down correct
CDL.US Victory Portfolios II 20260305 0 75.86 75.86 75.25 75.6105 6687 75.3527 down up incorrect
CEFA.US Global X S&P Catholic Values Developed ex 20260305 0 37.84 37.85 37.535 37.8055 10613 37.8055 down up incorrect
CFA.US VictoryShares US 500 Volatility Wtd ETF 20260305 0 95.45 95.45 94.49 94.9173 6849 94.7661 down down correct
CFO.US Victory Portfolios II 20260305 0 77.23 77.53 76.5208 76.9196 9367 76.7971 down down correct
CIBR.US First Trust Exchange 20260305 0 64.68 66.199 64.635 65.79 2548500 65.79 up down incorrect
CLOU.US Global X Funds 20260305 0 19.38 20.02 19.38 19.77 260200 19.77 up up correct
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20260305 0 29.96 30.495 29.91 30.1697 2311881 30.1697 up up correct
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20260305 0 63.04 63.095 62.58 62.8379 8679 62.5119 down down correct
CTEC.US Global X Funds 20260305 0 56.45 57.33 54.98 56.2399 7218 56.2399 down down correct
CXSE.US WisdomTree Trust 20260305 0 37.67 37.92 37.41 37.66 149200 37.66 down down correct
DALI.US First Trust Dorsey Wright DALI 1 ETF 20260305 0 28.73 28.73 28.309 28.449 5900 28.449 down down correct
DAPP.US VanEck Vectors ETF Trust 20260305 0 16.93 17.215 16.17 16.61 625600 16.61 down down correct
DAX.US Global X DAX Germany ETF 20260305 0 44.24 44.381 43.461 43.844 50100 43.844 down down correct
DDI.US DoubleDown Interactive Co. Ltd. American Depository Shares 20260305 0 9.18 9.33 9.05 9.28 90909 9.28 up up correct
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20260305 0 42.25 42.25 41.45 41.721 15200 41.721 down down correct
DEMZ.US Democratic Large Cap Core ETF 20260305 0 42.54 42.54 42.09 42.359 3500 42.359 down down correct
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20260305 0 34.17 34.487 33.42 33.881 18000 33.881 down down correct
DGRS.US WisdomTree Trust 20260305 0 54.97 55.31 54.34 54.74 14000 54.74 down down correct
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20260305 0 91.94 92.21 90.97 91.67 1933800 91.67 down up incorrect
DMXF.US iShares ESG Advanced MSCI EAFE Index ETF 20260305 0 77.85 77.85 76.77 77.491 12500 77.491 down up incorrect
DRIV.US Global X Funds 20260305 0 31.01 31.395 30.401 30.731 40900 30.731 down down correct
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20260305 0 35.6 35.6 35.02 35.29 12700 35.29 down down correct
DVOL.US First Trust Exchange 20260305 0 36.13 36.13 35.69 35.94 2900 35.94 down down correct
DVY.US iShares Trust 20260305 0 153.92 154.37 152.5 153.44 432300 153.44 down down correct
DWAS.US Invesco DWA SmallCap Momentum ETF 20260305 0 101.26 101.26 98.55 99.57 8900 99.57 down down correct
DWAW.US AdvisorShares Trust 20260305 0 44.65 44.65 44.275 44.275 400 44.275 down down correct
DWSH.US AdvisorShares Dorsey Wright Short ETF 20260305 0 6.18 6.2 6.135 6.19 44200 6.19 up up correct
DWUS.US AdvisorShares Trust 20260305 0 53.07 53.556 52.98 53.556 300 53.556 up down incorrect
DXJS.US WisdomTree Trust 20260305 0 54.41 54.465 53.3401 53.878 155310 53.878 down down correct
EBIZ.US Global X Funds 20260305 0 27.8 28.46 27.8 28.38 53900 28.38 up up correct
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20260305 0 26.45 26.56 26.21 26.406 39200 26.406 down down correct
EEMA.US iShares MSCI Emerging Markets Asia ETF 20260305 0 98.63 99.5 96.48 97.89 4464400 97.89 down down correct
EFAS.US Global X MSCI SuperDividend EAFE ETF 20260305 0 20.74 20.74 20.5 20.615 19120 20.615 down down correct
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20260305 0 96.34 96.58 96.215 96.38 12868630 96.38 up up correct
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20260305 0 67.3 69.25 66.8 66.9 6000 66.9 down down correct
EMIF.US iShares Emerging Markets Infrastructure ETF 20260305 0 28.56 28.57 28.32 28.42 2200 28.42 down down correct
EMXC.US iShares MSCI Emerging Markets ex China ETF 20260305 0 81 81.72 79.01 80.22 6406400 80.22 down down correct
EMXF.US iShares Trust 20260305 0 48.71 50.28 47.85 48.33 24000 48.33 down down correct
ENZL.US iShares MSCI New Zealand ETF 20260305 0 46.31 46.31 45.67 46.06 18200 46.06 down down correct
EQRR.US ProShares Equities for Rising Rates ETF 20260305 0 68.386 68.386 68.386 68.386 100 68.386
ESGD.US iShares ESG Aware MSCI EAFE ETF 20260305 0 98.6 99.17 97.11 98.06 363000 98.06 down up incorrect
ESGE.US iShares ESG Aware MSCI EM ETF 20260305 0 46.4 46.87 45.53 46.17 1852100 46.17 down down correct
ESGU.US iShares ESG Aware MSCI USA ETF 20260305 0 148.22 149.08 146.93 148.11 403200 148.11 down down correct
ESMV.US iShares ESG MSCI USA Min Vol Factor ETF 20260305 0 29.57 29.573 29.57 29.573 200 29.573 up up correct
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20260305 0 90.27 90.99 89.34 90.01 27400 90.01 down down correct
EUFN.US iShares MSCI Europe Financials ETF 20260305 0 35.39 35.57 34.78 35.13 1201700 35.13 down down correct
EWJV.US iShares Trust 20260305 0 43.16 43.3 42.35 42.77 561000 42.77 down down correct
EWZS.US iShares MSCI Brazil Small 20260305 0 14.59 14.66 14.23 14.35 362900 14.35 down down correct
FAAR.US First Trust Exchange 20260305 0 32.471 33.01 32.4 32.668 22600 32.668 up down incorrect
FAB.US First Trust Exchange 20260305 0 96.6 96.65 96.12 96.2959 10959 96.2959 down down correct
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20260305 0 166.85 166.85 163.27 164.94 10900 164.94 down down correct
FALN.US iShares Fallen Angels USD Bond ETF 20260305 0 27.29 27.2969 27.175 27.19 731448 27.19 down down correct
FCA.US First Trust Exchange 20260305 0 33 33.14 32.6 32.87 11400 32.87 down down correct
FCAL.US First Trust Exchange 20260305 0 49.76 49.77 49.63 49.71 13700 49.71 down down correct
FCEF.US First Trust CEF Income Opportunity ETF 20260305 0 23.5 23.539 23.395 23.395 11927 23.2555 down down correct
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20260305 0 45.57 45.57 44.6 45.066 11300 45.066 down down correct
FDIV.US First Trust Strategic Income ETF 20260305 0 28.33 28.38 28.17 28.268 8200 28.268 down down correct
FDNI.US First Trust Dow Jones International Internet ETF 20260305 0 28.11 28.46 28.01 28.26 17600 28.26 up up correct
FDT.US First Trust Exchange 20260305 0 90.84 91 88.36 89.52 107300 89.52 down down correct
FDTS.US First Trust Developed Markets ex 20260305 0 67.09 67.31 66.42 66.71 2700 66.71 down down correct
FEM.US First Trust Emerging Markets AlphaDEX Fund 20260305 0 29.82 29.99 29.48 29.75 158200 29.75 down down correct
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20260305 0 30.14 30.14 29.62 29.77 131900 29.77 down down correct
FEMS.US First Trust Exchange 20260305 0 45.23 45.53 44.77 45.03 25700 45.03 down down correct
FEP.US First Trust Europe AlphaDEX Fund 20260305 0 55.78 56.02 54.47 54.97 60000 54.97 down down correct
FEUZ.US First Trust Exchange 20260305 0 63.35 63.35 62.24 62.64 2900 62.64 down up incorrect
FEX.US First Trust Large Cap Core AlphaDEX Fund 20260305 0 125.32 126.05 124.33 124.97 9800 124.97 down down correct
FGM.US First Trust Germany AlphaDEX Fund 20260305 0 63.75 63.75 61.9 62.42 87500 62.42 down up incorrect
FICS.US First Trust International Developed Cap Strength ETF 20260305 0 40.6 40.77 40.15 40.475 23100 40.475 down up incorrect
FID.US First Trust S&P International Dividend Aristocrats ETF 20260305 0 21.56 21.67 21.38 21.55 319700 21.55 down up incorrect
FINX.US Global X FinTech ETF 20260305 0 25.23 25.8 25.15 25.46 76800 25.46 up down incorrect
FIXD.US First Trust Exchange 20260305 0 44.36 44.491 44.343 44.4 281800 44.4 up up correct
FJP.US First Trust Japan AlphaDEX Fund 20260305 0 75.59 75.7 73.96 75.07 13500 75.07 down up incorrect
FKU.US First Trust United Kingdom AlphaDEX Fund 20260305 0 53.28 53.28 52.41 52.41 2500 52.41 down down correct
FLN.US First Trust Latin America AlphaDEX Fund 20260305 0 25.48 25.48 24.69 25 17600 25 down down correct
FMB.US First Trust Managed Municipal ETF 20260305 0 51.49 51.59 51.475 51.583 114600 51.583 up down incorrect
FMHI.US First Trust Exchange 20260305 0 48.28 48.28 48.14 48.25 128900 48.25 down down correct
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20260305 0 58.81 59.06 58.54 58.66 9300 58.66 down down correct
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20260305 0 133.5 133.91 131.6 132.42 28700 132.42 down down correct
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20260305 0 95.49 95.63 93.48 94.37 9000 94.37 down down correct
FPA.US First Trust Asia Pacific Ex 20260305 0 45.52 45.86 43.93 44.03 7800 44.03 down down correct
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20260305 0 32.07 32.07 31.48 31.71 600 31.71 down down correct
FPXI.US First Trust International Equity Opportunities ETF 20260305 0 64.81 64.99 63.046 63.794 3000 63.794 down down correct
FSZ.US First Trust Switzerland AlphaDEX Fund 20260305 0 82.99 83.11 82.06 82.53 7900 82.53 down down correct
FTA.US First Trust Large Cap Value AlphaDEX Fund 20260305 0 93.88 94.06 93.05 93.4 15000 93.4 down down correct
FTAG.US First Trust Exchange 20260305 0 28.89 28.89 28.39 28.62 4200 28.62 down down correct
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20260305 0 161.65 162.21 158.82 160.73 19900 160.73 down up incorrect
FTCS.US First Trust Capital Strength ETF 20260305 0 98.15 98.15 97.08 97.56 902700 97.56 down up incorrect
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20260305 0 26.83 27.285 26.79 27.04 721000 27.04 up up correct
FTHI.US First Trust BuyWrite Income ETF 20260305 0 23.67 23.67 23.29 23.49 747700 23.49 down up incorrect
FTRI.US First Trust Exchange 20260305 0 18.37 18.37 17.98 18.14 52000 18.14 down down correct
FTSL.US First Trust Senior Loan Fund 20260305 0 44.96 45 44.81 44.85 350900 44.85 down down correct
FTSM.US First Trust Enhanced Short Maturity ETF 20260305 0 59.91 59.91 59.89 59.91 807611 59.91
FTXG.US First Trust Nasdaq Food & Beverage ETF 20260305 0 23.2 23.2 22.86 22.89 17400 22.89 down down correct
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20260305 0 34.7 34.7 34.13 34.287 4600 34.287 down down correct
FTXL.US First Trust Nasdaq Semiconductor ETF 20260305 0 150.51 152.66 146.69 150.06 56500 150.06 down up incorrect
FTXN.US First Trust Nasdaq Oil & Gas ETF 20260305 0 35.36 35.57 35.1 35.277 61500 35.277 down down correct
FTXO.US First Trust Nasdaq Bank ETF 20260305 0 37.14 37.39 36.64 36.96 290300 36.96 down down correct
FTXR.US First Trust Nasdaq Transportation ETF 20260305 0 40.89 41.05 39.76 39.98 135300 39.98 down down correct
FV.US First Trust Dorsey Wright Focus 5 ETF 20260305 0 64.3 64.491 62.88 63.476 94500 63.476 down down correct
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20260305 0 37.02 37.02 36.205 36.54 1400 36.54 down down correct
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20260305 0 100.04 100.51 98.07 99.24 135500 99.24 down up incorrect
FYT.US First Trust Small Cap Value AlphaDEX Fund 20260305 0 63.15 63.36 62.62 62.94 15000 62.94 down down correct
FYX.US First Trust Exchange 20260305 0 122.58 123.51 120.82 121.72 61000 121.72 down down correct
GLDI.US Credit Suisse X 20260305 0 180.095 180.35 178.01 178.52 8100 178.52 down down correct
GNMA.US iShares GNMA Bond ETF 20260305 0 44.74 45.05 44.6801 44.812 28125 44.812 up up correct
GNOM.US Global X Genomics & Biotechnology ETF 20260305 0 46.64 46.69 45.615 45.7703 8603 45.7703 down down correct
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20260305 0 169.52 170.4 166.02 168.11 507700 168.11 down down correct
GXTG.US Global X Funds 20260305 0 22.915 23.077 22.915 23.077 324 23.077 up up correct
HERD.US Pacer Cash Cows Fund of Funds ETF 20260305 0 46.52 46.52 45.92 46.09 5100 46.09 down down correct
HERO.US Global X Funds 20260305 0 26.3 26.35 25.56 26.08 21200 26.08 down down correct
HLAL.US Wahed FTSE USA Shariah ETF 20260305 0 62.15 62.339 61.45 61.94 72100 61.94 down up incorrect
HNDL.US Strategy Shares 20260305 0 22.64 22.665 22.503 22.58 59400 22.4477 down down correct
HYDR.US Global X Hydrogen ETF 20260305 0 39.35 39.82 37.98 38.82 76200 38.82 down down correct
HYLS.US First Trust Tactical High Yield ETF 20260305 0 41.14 41.22 40.95 41.04 131300 41.04 down down correct
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20260305 0 46.88 46.88 46.72 46.738 8900 46.738 down down correct
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20260305 0 22.41 22.47 22.41 22.43 20900 22.43 up up correct
IBB.US iShares Biotechnology ETF 20260305 0 171.64 171.64 167.37 168.67 2210400 168.67 down up incorrect
IBBQ.US Invesco Nasdaq Biotechnology ETF 20260305 0 29.51 29.51 28.77 28.986 21100 28.986 down down correct
IBTA.US iShares Trust 20260305 0 24.06 24.9 23.32 23.89 310930 23.89 down up incorrect
IBTG.US iShares Trust 20260305 0 22.86 22.86 22.85 22.855 382600 22.855 down down correct
IBTH.US iShares Trust 20260305 0 22.43 22.43 22.42 22.425 605700 22.425 down up incorrect
IBTI.US iShares Trust 20260305 0 22.33 22.34 22.32 22.335 259000 22.335 up down incorrect
IBTJ.US iShares Trust 20260305 0 21.92 21.93 21.91 21.925 195100 21.925 up up correct
IBTK.US iShares iBonds Dec 2030 Term Treasury ETF 20260305 0 19.85 19.8568 19.8314 19.845 171611 19.845 down down correct
IBTL.US iShares iBonds Dec 2031 Term Treasury ETF 20260305 0 20.54 20.56 20.525 20.545 81700 20.545 up down incorrect
ICLN.US iShares Global Clean Energy ETF 20260305 0 17.93 18.09 17.53 17.79 4089300 17.79 down up incorrect
IEF.US iShares 7 20260305 0 96.45 96.5801 96.39 96.51 12599730 96.51 up up correct
IEI.US iShares 3 20260305 0 119.34 119.4484 119.28 119.4 2221121 119.4 up up correct
IEUS.US iShares MSCI Europe Small 20260305 0 69.63 69.91 68.46 69.13 19300 69.13 down down correct
IFGL.US iShares International Developed Real Estate ETF 20260305 0 24.35 24.35 24.01 24.16 5100 24.16 down down correct
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20260305 0 26.31 26.31 25.7 26.015 35900 26.015 down down correct
IGF.US iShares Trust 20260305 0 67.65 67.83 66.91 67.3 625500 67.3 down down correct
IGIB.US iShares 5 20260305 0 53.89 53.94 53.81 53.91 3985939 53.91 up up correct
IGOV.US iShares International Treasury Bond ETF 20260305 0 41.95 41.99 41.62 41.88 496300 41.88 down down correct
IGSB.US iShares 1 20260305 0 52.84 52.8487 52.79 52.83 2059092 52.83 down down correct
IHYF.US Invesco High Yield Bond Factor ETF 20260305 0 22.49 22.49 22.4099 22.4172 2933 22.4172 down down correct
IJT.US iShares S&P Small 20260305 0 151.03 151.42 147.91 149.06 160300 149.06 down up incorrect
IMCV.US iShares Morningstar Mid 20260305 0 87.97 88.02 86.71 87.17 34300 87.17 down down correct
INDY.US iShares India 50 ETF 20260305 0 45.69 45.85 45.13 45.61 140400 45.61 down down correct
IPKW.US Invesco International BuyBack Achievers ETF 20260305 0 56.57 56.69 55.75 56.179 83300 56.179 down down correct
ISHG.US iShares 1 20260305 0 75.68 75.68 74.895 75.19 149666 75.19 down up incorrect
ISTB.US iShares Core 1 20260305 0 48.67 48.68 48.63 48.665 433432 48.665 down down correct
IUS.US Invesco RAFI Strategic US ETF 20260305 0 59.89 60.06 59.29 59.69 98100 59.69 down up incorrect
IUSB.US iShares Core Total USD Bond Market ETF 20260305 0 46.665 46.7099 46.6212 46.66 3144168 46.66 down up incorrect
IUSG.US iShares Core S&P U.S. Growth ETF 20260305 0 163.78 165.04 162.19 164.14 895600 164.14 up up correct
IUSV.US iShares Core S&P U.S. Value ETF 20260305 0 106.17 106.59 105.16 105.79 1824600 105.79 down down correct
IXUS.US iShares Core MSCI Total International Stock ETF 20260305 0 88.87 89.4 87.38 88.29 3936300 88.29 down down correct
JKI.US iShares Morningstar Mid 20260305 0 87.97 88.02 86.71 87.1678 34348 87.1678 down down correct
JOET.US Virtus ETF Trust II 20260305 0 42.13 42.295 41.573 41.872 23400 41.872 down down correct
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20260305 0 74.36 74.51 72.83 73.5305 33256 73.5305 down up incorrect
KBWB.US Invesco Exchange 20260305 0 81.62 82.37 80.29 81.06 2374304 81.06 down down correct
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20260305 0 13.2 13.3 13.04 13.11 228700 13.11 down down correct
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20260305 0 125.32 125.75 124.89 125.39 11900 125.39 up up correct
KBWR.US Invesco KBW Regional Banking ETF 20260305 0 74.24 74.4 73.58 73.99 4577 73.99 down down correct
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20260305 0 16.43 16.43 16.24 16.36 105000 16.36 down down correct
KRMA.US Global X Conscious Companies ETF 20260305 0 43.182 43.25 43.02 43.25 900 43.25 up up correct
KROP.US Global X Funds 20260305 0 34.01 35.35 34.01 34.9163 7215 34.9163 up up correct
LDEM.US iShares ESG MSCI EM Leaders ETF 20260305 0 58.8 59.04 58.33 58.82 3100 58.82 up up correct
LDSF.US First Trust Exchange 20260305 0 19.18 19.18 19.085 19.1 37300 19.1 down down correct
LEGR.US First Trust Exchange 20260305 0 59.105 59.198 59.105 59.198 1000 59.198 up up correct
LMBS.US First Trust Low Duration Opportunities ETF 20260305 0 50.2 50.259 50.1 50.21 721200 50.21 up up correct
LRGE.US ClearBridge Large Cap Growth ESG ETF 20260305 0 79.14 80.065 78.98 79.757 8300 79.757 up up correct
LVHD.US Legg Mason Low Volatility High Dividend ETF 20260305 0 44.19 44.19 43.705 43.88 128100 43.88 down up incorrect
MBB.US iShares Trust 20260305 0 95.65 95.79 95.5601 95.62 2272684 95.62 down down correct
MCHI.US iShares MSCI China ETF 20260305 0 56.18 56.57 55.83 56.18 10528100 56.18
MDIV.US First Trust Multi 20260305 0 16.62 16.63 16.55 16.61 39700 16.61 down down correct
MILN.US Global X Millennials Consumer ETF 20260305 0 43.12 43.72 43.12 43.53 51300 43.53 up down incorrect
NFTY.US First Trust Exchange 20260305 0 55.51 55.51 54.76 55.17 27900 55.17 down down correct
NXTG.US First Trust Exchange 20260305 0 116.41 116.41 114.32 115.29 1100 115.29 down up incorrect
ONEQ.US Fidelity Nasdaq Composite Index ETF 20260305 0 89.37 90.025 88.52 89.53 222109 89.53 up down incorrect
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20260305 0 15.7 15.92 15.655 15.8 17308500 15.8 up up correct
PDP.US Invesco DWA Momentum ETF 20260305 0 125.69 126.47 122.77 124.52 48700 124.52 down down correct
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20260305 0 21.49 21.59 21.35 21.48 628900 21.48 down down correct
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20260305 0 101.76 101.76 101.76 101.76 600 101.76
PFF.US iShares Preferred and Income Securities ETF 20260305 0 31.38 31.42 31.23 31.29 3874276 31.29 down up incorrect
PFI.US Invesco DWA Financial Momentum ETF 20260305 0 54.82 55.13 54.32 54.7 6800 54.7 down down correct
PFM.US Invesco Dividend Achievers ETF 20260305 0 53.26 53.26 52.51 52.87 30800 52.87 down up incorrect
PGJ.US Invesco Golden Dragon China ETF 20260305 0 26.41 26.62 26.29 26.46 26200 26.46 up up correct
PHO.US Invesco Water Resources ETF 20260305 0 71.57 71.57 70.33 70.54 55500 70.54 down down correct
PID.US Invesco International Dividend Achievers ETF 20260305 0 23.19 23.23 22.91 23.11 57200 23.11 down down correct
PIE.US Invesco DWA Emerging Markets Momentum ETF 20260305 0 26.57 26.72 26.21 26.5 28500 26.5 down down correct
PIO.US Invesco Global Water ETF 20260305 0 46.11 46.53 45.52 45.77 5300 45.77 down down correct
PIZ.US Invesco DWA Developed Markets Momentum ETF 20260305 0 52.44 52.63 51.13 51.69 92800 51.69 down up incorrect
PKW.US Invesco BuyBack Achievers ETF 20260305 0 137.11 138.23 135.98 136.68 26100 136.68 down down correct
PNQI.US Invesco NASDAQ Internet ETF 20260305 0 47.9 48.53 47.9 48.31 220300 48.31 up up correct
PPH.US VanEck Vectors ETF Trust 20260305 0 107.465 107.63 105.35 106.33 557437 106.33 down down correct
PRFZ.US Invesco FTSE RAFI US 1500 Small 20260305 0 48.08 48.42 47.38 47.79 72100 47.79 down down correct
PRN.US Invesco DWA Industrials Momentum ETF 20260305 0 205.88 205.88 194.84 198.49 30200 198.49 down down correct
PSC.US Principal Exchange 20260305 0 59.7 59.955 58.43 59.17 316012 59.17 down down correct
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20260305 0 34.16 34.16 33.8 33.94 6300 33.94 down down correct
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20260305 0 110.33 110.33 109.3 110.19 1100 110.19 down down correct
PSCE.US Invesco S&P SmallCap Energy ETF 20260305 0 57.54 57.57 56.17 56.91 25000 56.91 down down correct
PSCF.US Invesco S&P SmallCap Financials ETF 20260305 0 59.33 59.33 59.1 59.21 500 59.21 down down correct
PSCH.US Invesco S&P SmallCap Health Care ETF 20260305 0 42.97 42.97 41.9 42.17 7800 42.17 down up incorrect
PSCI.US Invesco S&P SmallCap Industrials ETF 20260305 0 164.48 164.48 161.74 163.05 36900 163.05 down down correct
PSCM.US Invesco S&P SmallCap Materials ETF 20260305 0 97.1 97.9401 95.56 95.97 4253 95.97 down down correct
PSCT.US Invesco S&P SmallCap Information Technology ETF 20260305 0 61.83 62.44 60.13 60.82 17800 60.82 down down correct
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20260305 0 60.04 60.31 60.02 60.31 700 60.31 up up correct
PSET.US Principal Exchange 20260305 0 74.0515 74.2565 73.77 74.2565 2539 74.2565 up up correct
PSL.US Invesco Exchange 20260305 0 111.91 111.91 110.8 111.12 800 111.12 down down correct
PTF.US Invesco Exchange 20260305 0 90.34 91.42 87.37 89.17 44400 89.17 down up incorrect
PTH.US Invesco DWA Healthcare Momentum ETF 20260305 0 48.85 48.85 47.9 48.31 3600 48.31 down down correct
PUI.US Invesco DWA Utilities Momentum ETF 20260305 0 47.74 47.74 47.27 47.6 2600 47.6 down down correct
PXI.US Invesco DWA Energy Momentum ETF 20260305 0 56.44 56.62 55.69 56.12 17100 56.12 down down correct
PY.US Principal Exchange 20260305 0 52.93 53.02 52.7812 52.9942 17159 52.9942 up up correct
PYZ.US Invesco DWA Basic Materials Momentum ETF 20260305 0 127.47 127.47 124.07 124.07 3000 124.07 down down correct
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20260305 0 59.07 59.07 58.43 58.82 9900 58.82 down down correct
QAT.US iShares MSCI Qatar ETF 20260305 0 18.97 18.97 18.71 18.86 95400 18.86 down up incorrect
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20260305 0 47.53 48.13 46.36 47.07 60100 47.07 down up incorrect
QCLR.US Global X NASDAQ 100® Collar 95 20260305 0 27.98 28.07 27.94 28.025 1100 28.025 up up correct
QQEW.US First Trust NASDAQ 20260305 0 134.23 136.02 133.6 134.86 61800 134.86 up up correct
QQMG.US Invesco ESG NASDAQ 100 ETF 20260305 0 41.45 41.726 41.18 41.645 16700 41.645 up up correct
QQQ.US Invesco QQQ Trust Series 1 20260305 0 607.4 612.76 602.26 608.91 89602400 608.91 up up correct
QQQA.US ProShares Trust 20260305 0 52.617 53 52.238 52.37 2400 52.37 down down correct
QQQJ.US Invesco NASDAQ Next Gen 100 ETF 20260305 0 37.58 37.9 36.98 37.44 180800 37.44 down down correct
QQQM.US Invesco NASDAQ 100 ETF 20260305 0 250.11 252.3 247.98 250.72 3840791 250.72 up up correct
QQXT.US First Trust NASDAQ 20260305 0 102.97 102.97 102.27 102.67 10200 102.67 down down correct
QRMI.US Global X NASDAQ 100® Risk Managed Income ETF 20260305 0 15.688 15.7 15.626 15.675 11900 15.675 down down correct
QTEC.US First Trust Exchange 20260305 0 224.27 228.47 222.29 225.27 241300 225.27 up up correct
QTR.US Global X NASDAQ 100 Tail Risk ETF 20260305 0 29.93 29.93 29.93 29.93 100 29.93
QYLD.US Global X NASDAQ 100 Covered Call ETF 20260305 0 17.62 17.7 17.51 17.64 9615800 17.64 up up correct
QYLG.US Global X Funds 20260305 0 27.07 27.168 26.78 27.065 43600 27.065 down down correct
RDVY.US First Trust Rising Dividend Achievers ETF 20260305 0 71.25 71.65 70.41 71.06 2219500 71.06 down down correct
REIT.US ALPS Active REIT ETF 20260305 0 28.86 28.86 28.64 28.776 10100 28.776 down down correct
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20260305 0 84.02 84.02 82.83 83.238 4200 83.238 down down correct
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20260305 0 83.56 83.59 82.58 83.362 6400 83.362 down down correct
RING.US iShares MSCI Global Gold Miners ETF 20260305 0 89.48 89.48 85.57 87.22 718200 87.22 down up incorrect
RNEM.US First Trust Exchange 20260305 0 55.43 55.43 54.99 55.292 1300 55.292 down up incorrect
RNMC.US First Trust Mid Cap US Equity Select ETF 20260305 0 37.37 37.37 36.87 36.9856 7860 36.9856 down down correct
RNRG.US Global X Renewable Energy Producers ETF 20260305 0 36.26 36.26 35.985 36.065 1350 36.065 down down correct
RNSC.US First Trust Small Cap US Equity Select ETF 20260305 0 30.55 30.55 30.5033 30.5033 386 30.5033 down down correct
ROBT.US First Trust Exchange 20260305 0 49.4 50.32 49.019 49.697 110500 49.697 up up correct
RTH.US VanEck Vectors ETF Trust 20260305 0 261.65 262.12 259.55 261.33 5500 261.33 down down correct
SARK.US Tuttle Capital Short Innovation ETF 20260305 0 30.65 31.05 29.931 30.63 801280 30.63 down down correct
SCZ.US iShares MSCI EAFE Small 20260305 0 81.91 82.11 80.53 81.31 3018600 81.31 down down correct
SDG.US iShares MSCI Global Impact ETF 20260305 0 83.57 83.59 82.54 82.95 14300 82.95 down down correct
SDVY.US First Trust Exchange 20260305 0 41.27 41.45 40.74 41.03 1771400 41.03 down up incorrect
SHV.US iShares Short Treasury Bond ETF 20260305 0 110.13 110.13 110.12 110.13 2205975 110.13
SHY.US iShares Trust 20260305 0 82.68 82.71 82.66 82.69 7174504 82.69 up up correct
SKOR.US FlexShares Credit 20260305 0 49.02 49.07 48.995 49.06 159016 49.06 up up correct
SKYU.US ProShares Ultra Cloud Computing 20260305 0 27.189 27.34 26.92 27.234 2900 27.234 up up correct
SKYY.US First Trust Exchange 20260305 0 111.57 114.7 111.57 113.5 787800 113.5 up up correct
SLQD.US iShares Trust 20260305 0 50.65 50.6685 50.625 50.66 422290 50.66 up up correct
SLVO.US Credit Suisse X 20260305 0 96.5 96.5 94.47 95.8 58200 95.8 down down correct
SMH.US VanEck Vectors Semiconductor ETF 20260305 0 396.06 401.11 386.75 395.35 11793700 395.35 down down correct
SNSR.US Global X Internet of Things ETF 20260305 0 39.32 39.32 38.3 38.656 18500 38.656 down down correct
SOCL.US Global X Funds 20260305 0 47.05 47.4 46.55 46.97 48300 46.97 down up incorrect
SOXQ.US Invesco PHLX Semiconductor ETF 20260305 0 61.9 62.75 60.35 61.62 1099700 61.62 down down correct
SOXX.US iShares Semiconductor ETF 20260305 0 338.9 343.72 330.57 337.76 7239300 337.76 down down correct
SPC.US CrossingBridge Pre 20260305 0 19.51 19.51 19.4801 19.4801 319 19.4801 down down correct
SPRX.US Spear Alpha ETF 20260305 0 38.87 39.37 37.03 38.232 206600 38.232 down down correct
SQLV.US Legg Mason ETF Investment Trust 20260305 0 45.29 45.29 45.272 45.272 300 45.272 down down correct
SQQQ.US ProShares Trust 20260305 0 70.71 72.5 68.92 70.26 79927100 70.26 down down correct
SRET.US Global X SuperDividend REIT ETF 20260305 0 22.47 22.47 22.14 22.3153 55962 22.3153 down down correct
SUSB.US iShares ESG 1 20260305 0 25.2 25.2 25.18 25.19 259422 25.19 down down correct
SUSC.US iShares ESG USD Corporate Bond ETF 20260305 0 23.39 23.42 23.3733 23.4 219938 23.4 up down incorrect
SUSL.US iShares ESG MSCI USA Leaders ETF 20260305 0 119.71 120.05 118.59 119.622 23700 119.622 down up incorrect
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20260305 0 97.64 99.1 97.09 98 99300 98 up up correct
TLT.US iShares 20+ Year Treasury Bond ETF 20260305 0 88.63 88.94 88.51 88.79 45768900 88.79 up up correct
TQQQ.US ProShares UltraPro QQQ 20260305 0 49.44 50.76 48.17 49.8 129713200 49.8 up up correct
TUR.US iShares Inc. 20260305 0 39.09 39.1 38.42 38.73 704100 38.73 down down correct
UAE.US iShares MSCI UAE ETF 20260305 0 19.88 19.88 19.16 19.4 1747000 19.4 down down correct
UCRD.US VictoryShares ESG Corporate Bond ETF 20260305 0 21.81 21.82 21.805 21.809 2800 21.7337 down up incorrect
UCYB.US ProShares Ultra Nasdaq Cybersecurity 20260305 0 43.2 43.93 42.74 43.619 4600 43.619 up up correct
UFO.US Procure ETF Trust II 20260305 0 46.2 46.32 44.12 44.9 631700 44.9 down down correct
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20260305 0 51.81 51.8675 51.743 51.83 3404140 51.83 up up correct
USMC.US Principal U.S. Mega 20260305 0 66.97 67.17 66.405 66.9728 66869 66.9728 up up correct
USOI.US Credit Suisse X 20260305 0 54.6 54.73 54.2 54.472 89800 54.472 down down correct
USXF.US iShares ESG Advanced MSCI USA ETF 20260305 0 57.88 58.326 57.34 57.97 128700 57.97 up up correct
VCIT.US Vanguard Intermediate 20260305 0 83.79 83.8762 83.67 83.84 12092110 83.84 up up correct
VCLT.US Vanguard Long 20260305 0 76.1 76.245 75.965 76.2 5286978 76.2 up up correct
VCSH.US Vanguard Scottsdale Funds 20260305 0 79.67 79.67 79.58 79.66 4816694 79.66 down down correct
VGIT.US Vanguard Intermediate 20260305 0 59.96 60.0199 59.93 60 3818314 60 up up correct
VGLT.US Vanguard Scottsdale Funds 20260305 0 56.53 56.7013 56.472 56.63 2964467 56.63 up up correct
VGSH.US Vanguard Short 20260305 0 58.63 58.64 58.6 58.64 2780437 58.64 up up correct
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20260305 0 91.98 92.33 90.83 91.54 507400 91.54 down down correct
VMBS.US Vanguard Mortgage 20260305 0 47.21 47.295 47.204 47.24 1254105 47.24 up down incorrect
VNQI.US Vanguard Global ex 20260305 0 48.08 48.14 47.43 47.76 300700 47.76 down up incorrect
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20260305 0 309.24 310.98 306.53 308.8 155500 308.8 down down correct
VONG.US Vanguard Scottsdale Funds 20260305 0 116.27 117.11 115.34 116.61 4549100 116.61 up up correct
VONV.US Vanguard Scottsdale Funds 20260305 0 97.5 97.67 96.15 96.81 899000 96.81 down up incorrect
VPN.US Global X Funds 20260305 0 23.005 23.035 22.555 22.555 12817 22.555 down up incorrect
VRIG.US Invesco Actively Managed Exchange 20260305 0 25.1 25.11 25.09 25.1 435300 25.1
VSDA.US VictoryShares Dividend Accelerator ETF 20260305 0 56.9001 56.975 56.4093 56.6375 6552 56.4932 down up incorrect
VSMV.US VictoryShares US Multi 20260305 0 58.15 58.26 57.78 58.0252 7353 57.9247 down up incorrect
VTC.US Vanguard Scottsdale Funds 20260305 0 77.7 77.7496 77.5701 77.72 80199 77.72 up up correct
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20260305 0 301.44 302.96 298.89 301.22 23000 301.22 down down correct
VTIP.US Vanguard Malvern Funds 20260305 0 49.8 49.88 49.7931 49.87 1859214 49.87 up up correct
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20260305 0 242.25 243.44 237.33 239.89 18200 239.89 down down correct
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20260305 0 104.71 105.41 102.75 103.79 5706900 103.79 down down correct
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20260305 0 173 173.19 170.03 171.43 112900 171.43 down up incorrect
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20260305 0 67.43 67.47 67.2716 67.39 652047 67.39 down up incorrect
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20260305 0 79.19 79.65 77.89 78.72 13919000 78.72 down down correct
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20260305 0 95.915 96.265 94.564 95.29 2403200 95.29 down up incorrect
WCBR.US WisdomTree Trust 20260305 0 24.97 26.15 24.97 25.87 34000 25.87 up up correct
WOOD.US iShares Global Timber & Forestry ETF 20260305 0 74.81 74.81 73.67 74.16 126100 74.16 down down correct
XT.US iShares Exponential Technologies ETF 20260305 0 70.76 71.17 69.92 70.54 48800 70.54 down down correct
YLCO.US Global X YieldCo & Renewable Energy Income ETF 20260305 0 36.26 36.26 35.985 36.065 1351 36.065 down down correct
YLDE.US ClearBridge Dividend Strategy ESG ETF 20260305 0 56.54 56.54 55.92 56.1366 42356 56.1366 down down correct

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