CollectAI

close-nasdaq_etfs

2026/03/06

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20260306 0 85.79 85.79 85.79 85.79 300 85.79
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20260306 0 97.33 98.71 96.82 97.99 1491000 97.99 up down incorrect
ACWI.US iShares Trust 20260306 0 141.24 142.44 140.64 141.68 9653400 141.68 up up correct
ACWX.US iShares MSCI ACWI ex U.S. ETF 20260306 0 68.73 69.64 68.5 69.3 3043400 69.3 up down incorrect
AGNG.US Global X Aging Population ETF 20260306 0 36.24 36.41 36.02 36.37 11300 36.37 up up correct
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20260306 0 22.51 22.63 22.47 22.52 25200 22.52 up up correct
AIA.US iShares Trust 20260306 0 105.95 107.75 105.11 106.86 534700 106.86 up up correct
AIQ.US Global X Artificial Intelligence & Technology ETF 20260306 0 48.895 49.67 48.75 49.1 3026500 49.1 up up correct
AIRR.US First Trust Exchange 20260306 0 110.71 111.95 109.53 110.41 811600 110.41 down up incorrect
ALTY.US Global X Funds 20260306 0 12.222 12.28 12.222 12.2699 9175 12.2699 up down incorrect
ANGL.US VanEck Vectors ETF Trust 20260306 0 29.16 29.175 29.04 29.05 2477666 29.05 down down correct
AQWA.US Global X Funds 20260306 0 19.68 19.68 19 19.46 736700 19.46 down down correct
BBH.US VanEck Vectors Biotech ETF 20260306 0 188.76 188.96 187.44 188.93 12100 188.93 up down incorrect
BGRN.US iShares Trust 20260306 0 47.75 47.9 47.75 47.7986 18976 47.7986 up up correct
BIB.US ProShares Ultra Nasdaq Biotechnology 20260306 0 79.79 80.89 78.7 80.74 10100 80.74 up up correct
BIS.US ProShares UltraShort Nasdaq Biotechnology 20260306 0 9.25 9.32 9.13 9.14 12100 9.14 down down correct
BJK.US VanEck Vectors Gaming ETF 20260306 0 35.71 35.94 35.69 35.73 1600 35.73 up up correct
BKCH.US Global X Blockchain ETF 20260306 0 61.59 61.94 58.565 58.87 85100 58.87 down down correct
BLCN.US Siren ETF Trust 20260306 0 22.4 22.4 21.85 21.895 21800 21.895 down down correct
BND.US Vanguard Bond Index Funds 20260306 0 74.12 74.42 74.065 74.24 10878035 74.24 up up correct
BNDW.US Vanguard Total World Bond ETF 20260306 0 68.89 69.025 68.8 68.9203 100819 68.9203 up up correct
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20260306 0 48.43 48.52 48.3701 48.44 4512337 48.44 up up correct
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20260306 0 35.94 36.34 35.85 36.09 847300 36.09 up up correct
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20260306 0 19.55 19.56 19.55 19.555 804000 19.555 up up correct
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20260306 0 19.71 19.72 19.7 19.72 531500 19.72 up down incorrect
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20260306 0 20.53 20.58 20.53 20.57 1052900 20.57 up up correct
BSCT.US Invesco BulletShares 2029 Corporate Bond ETF 20260306 0 18.8 18.845 18.79 18.815 444100 18.815 up up correct
BSCU.US Invesco BulletShares 2030 Corporate Bond ETF 20260306 0 16.88 16.93 16.87 16.9 386800 16.9 up up correct
BSCV.US Invesco BulletShares 2031 Corporate Bond ETF 20260306 0 16.64 16.695 16.62 16.665 571600 16.665 up up correct
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20260306 0 23.18 23.23 23.18 23.22 426300 23.22 up down incorrect
BSJR.US Invesco BulletShares 2027 High Yield Corporate Bond ETF 20260306 0 22.44 22.495 22.42 22.465 91600 22.465 up up correct
BSJS.US Invesco BulletShares 2028 High Yield Corporate Bond ETF 20260306 0 21.85 21.87 21.73 21.825 157100 21.825 down down correct
BSJT.US Invesco BulletShares 2029 High Yield Corporate Bond ETF 20260306 0 21.05 21.17 21.02 21.139 80500 21.139 up up correct
BSMQ.US Invesco Exchange 20260306 0 23.63 23.69 23.63 23.65 82100 23.65 up up correct
BSMR.US Invesco Exchange 20260306 0 23.8 23.81 23.755 23.774 77400 23.774 down down correct
BSMS.US Invesco Exchange 20260306 0 23.59 23.6 23.59 23.595 37700 23.595 up up correct
BSMT.US Invesco Exchange 20260306 0 23.245 23.28 23.245 23.268 28500 23.268 up up correct
BSMU.US Invesco BulletShares 2030 Municipal Bond ETF 20260306 0 22.12 22.2 22.095 22.135 29100 22.135 up up correct
BSMV.US Invesco BulletShares 2031 Municipal Bond ETF 20260306 0 21.25 21.289 21.22 21.256 32000 21.256 up up correct
BUG.US Global X Funds 20260306 0 26.55 26.9 26.365 26.76 1700100 26.76 up up correct
CARZ.US First Trust NASDAQ Global Auto Index Fund 20260306 0 81.27 81.27 81.27 81.27 300 81.27
CATH.US Global X S&P 500 Catholic Values ETF 20260306 0 81.06 81.16 80.45 80.72 83200 80.72 down down correct
CDC.US Victory Portfolios II 20260306 0 72.17 72.3 71.39 72.2944 17313 72.047 up down incorrect
CDL.US Victory Portfolios II 20260306 0 74.635 75.4537 74.4971 75.4537 6234 75.1964 up up correct
CEFA.US Global X S&P Catholic Values Developed ex 20260306 0 37.81 37.81 37.05 37.4196 8775 37.4196 down down correct
CFA.US VictoryShares US 500 Volatility Wtd ETF 20260306 0 93.4 93.9301 93.16 93.7787 9202 93.6293 up up correct
CFO.US Victory Portfolios II 20260306 0 76.04 76.1 75.54 75.9996 5415 75.8785 down down correct
CIBR.US First Trust Exchange 20260306 0 65.01 66.32 65.01 66 1431700 66 up up correct
CLOU.US Global X Funds 20260306 0 19.66 19.92 19.49 19.85 378200 19.85 up down incorrect
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20260306 0 31.23 31.68 31.2 31.4851 514775 31.4851 up up correct
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20260306 0 61.485 62.0591 61.365 62.0591 8217 61.7371 up up correct
CTEC.US Global X Funds 20260306 0 55.67 56.46 55.44 55.5957 2745 55.5957 down down correct
CXSE.US WisdomTree Trust 20260306 0 37.76 38.16 37.65 38.04 132400 38.04 up up correct
DALI.US First Trust Dorsey Wright DALI 1 ETF 20260306 0 27.78 28.36 27.78 28.231 53700 28.231 up up correct
DAPP.US VanEck Vectors ETF Trust 20260306 0 16.18 16.26 15.54 15.63 1083600 15.63 down down correct
DAX.US Global X DAX Germany ETF 20260306 0 43 43.76 42.65 43.463 55400 43.463 up up correct
DDI.US DoubleDown Interactive Co. Ltd. American Depository Shares 20260306 0 9.25 9.25 8.93 8.96 39826 8.96 down down correct
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20260306 0 40.76 40.91 40.76 40.761 1700 40.761 up up correct
DEMZ.US Democratic Large Cap Core ETF 20260306 0 41.92 41.94 41.57 41.682 15100 41.682 down down correct
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20260306 0 33.44 33.745 33.33 33.546 7000 33.546 up up correct
DGRS.US WisdomTree Trust 20260306 0 53.89 53.89 53.23 53.78 33800 53.78 down down correct
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20260306 0 90.68 90.89 90.07 90.53 1691300 90.53 down down correct
DMXF.US iShares ESG Advanced MSCI EAFE Index ETF 20260306 0 75.86 76.98 75.76 76.716 52000 76.716 up up correct
DRIV.US Global X Funds 20260306 0 30.2 30.55 30.03 30.16 29600 30.16 down down correct
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20260306 0 35.29 35.29 34.55 34.61 2400 34.61 down down correct
DVOL.US First Trust Exchange 20260306 0 35.45 35.48 35.33 35.47 18200 35.47 up up correct
DVY.US iShares Trust 20260306 0 152.13 152.7 150.32 152.42 351800 152.42 up down incorrect
DWAS.US Invesco DWA SmallCap Momentum ETF 20260306 0 97.31 98.69 97.31 97.67 17300 97.67 up up correct
DWAW.US AdvisorShares Trust 20260306 0 43.36 43.831 43.36 43.661 2000 43.661 up up correct
DWSH.US AdvisorShares Dorsey Wright Short ETF 20260306 0 6.26 6.33 6.24 6.24 34100 6.24 down down correct
DWUS.US AdvisorShares Trust 20260306 0 52.99 52.99 52.784 52.784 1200 52.784 down down correct
DXJS.US WisdomTree Trust 20260306 0 52.83 53.3599 52.4241 52.9629 21265 52.9629 up up correct
EBIZ.US Global X Funds 20260306 0 28.41 28.425 28.335 28.408 1300 28.408 down down correct
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20260306 0 26.24 26.49 26.16 26.358 42300 26.358 up down incorrect
EEMA.US iShares MSCI Emerging Markets Asia ETF 20260306 0 96.69 98.24 96.58 97.63 135800 97.63 up up correct
EFAS.US Global X MSCI SuperDividend EAFE ETF 20260306 0 20.5 20.56 20.26 20.5503 23501 20.5503 up up correct
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20260306 0 95.73 96.01 95.5 95.75 12473290 95.75 up up correct
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20260306 0 66.74 67.04 66.73 66.79 9400 66.79 up up correct
EMIF.US iShares Emerging Markets Infrastructure ETF 20260306 0 28.57 28.57 28.19 28.39 2000 28.39 down down correct
EMXC.US iShares MSCI Emerging Markets ex China ETF 20260306 0 78.69 79.955 78.23 79.43 5594500 79.43 up up correct
EMXF.US iShares Trust 20260306 0 47.9 48.45 47.69 48.26 35500 48.26 up up correct
ENZL.US iShares MSCI New Zealand ETF 20260306 0 45.46 45.72 45.23 45.71 8200 45.71 up up correct
EQRR.US ProShares Equities for Rising Rates ETF 20260306 0 67.12 67.667 67.12 67.667 400 67.667 up up correct
ESGD.US iShares ESG Aware MSCI EAFE ETF 20260306 0 96.12 97.6 96.06 97.23 743800 97.23 up up correct
ESGE.US iShares ESG Aware MSCI EM ETF 20260306 0 45.51 46.165 45.29 45.9 1866900 45.9 up up correct
ESGU.US iShares ESG Aware MSCI USA ETF 20260306 0 146.23 147.04 145.645 146.22 469600 146.22 down down correct
ESMV.US iShares ESG MSCI USA Min Vol Factor ETF 20260306 0 29.527 29.527 29.527 29.527 100 29.527
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20260306 0 90.5 90.8 89.87 90.43 28500 90.43 down down correct
EUFN.US iShares MSCI Europe Financials ETF 20260306 0 34.31 34.98 34.1 34.88 8130200 34.88 up up correct
EWJV.US iShares Trust 20260306 0 42.1 42.4 41.91 42.24 206400 42.24 up down incorrect
EWZS.US iShares MSCI Brazil Small 20260306 0 14.03 14.34 13.97 14.3 153300 14.3 up up correct
FAAR.US First Trust Exchange 20260306 0 33.23 33.51 33.17 33.252 20800 33.252 up down incorrect
FAB.US First Trust Exchange 20260306 0 94.8448 95.1176 94.61 95.1176 1461 95.1176 up down incorrect
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20260306 0 162.66 163.03 161.53 161.72 16200 161.72 down down correct
FALN.US iShares Fallen Angels USD Bond ETF 20260306 0 27.11 27.12 26.98 26.98 2644042 26.98 down down correct
FCA.US First Trust Exchange 20260306 0 32.49 32.7 32.29 32.46 200200 32.46 down down correct
FCAL.US First Trust Exchange 20260306 0 49.76 49.76 49.642 49.69 11000 49.69 down down correct
FCEF.US First Trust CEF Income Opportunity ETF 20260306 0 22.99 23.19 22.99 23.1336 5913 22.9957 up up correct
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20260306 0 44.53 44.87 44.04 44.106 19400 44.106 down up incorrect
FDIV.US First Trust Strategic Income ETF 20260306 0 27.95 28.03 27.68 28 15800 28 up down incorrect
FDNI.US First Trust Dow Jones International Internet ETF 20260306 0 28.32 28.76 28.32 28.6 2500 28.6 up up correct
FDT.US First Trust Exchange 20260306 0 87.45 89.34 87.34 88.64 137500 88.64 up up correct
FDTS.US First Trust Developed Markets ex 20260306 0 65.4 66.77 65.4 66.45 1800 66.45 up up correct
FEM.US First Trust Emerging Markets AlphaDEX Fund 20260306 0 29.37 29.8 29.31 29.6 227600 29.6 up up correct
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20260306 0 29.67 29.67 29.295 29.57 89800 29.57 down down correct
FEMS.US First Trust Exchange 20260306 0 44.36 45.18 44.36 44.67 67700 44.67 up up correct
FEP.US First Trust Europe AlphaDEX Fund 20260306 0 53.92 55.13 53.9 54.91 138600 54.91 up up correct
FEUZ.US First Trust Exchange 20260306 0 61.96 62.41 61.96 62.337 16400 62.337 up up correct
FEX.US First Trust Large Cap Core AlphaDEX Fund 20260306 0 123.27 123.78 123.14 123.44 29500 123.44 up up correct
FGM.US First Trust Germany AlphaDEX Fund 20260306 0 61.17 62.27 61.17 62.05 34800 62.05 up up correct
FICS.US First Trust International Developed Cap Strength ETF 20260306 0 39.82 40.295 39.76 40.221 13200 40.221 up up correct
FID.US First Trust S&P International Dividend Aristocrats ETF 20260306 0 21.27 21.53 21.27 21.46 15200 21.46 up up correct
FINX.US Global X FinTech ETF 20260306 0 24.98 25.25 24.83 25.17 158300 25.17 up up correct
FIXD.US First Trust Exchange 20260306 0 44.26 44.426 44.19 44.32 206500 44.32 up up correct
FJP.US First Trust Japan AlphaDEX Fund 20260306 0 73.5 74.16 71.62 73.51 12700 73.51 up down incorrect
FKU.US First Trust United Kingdom AlphaDEX Fund 20260306 0 52.21 52.21 51.91 52.17 22200 52.17 down down correct
FLN.US First Trust Latin America AlphaDEX Fund 20260306 0 24.65 25.09 24.27 24.88 62400 24.88 up down incorrect
FMB.US First Trust Managed Municipal ETF 20260306 0 51.55 51.58 51.46 51.54 132500 51.54 down down correct
FMHI.US First Trust Exchange 20260306 0 48.27 48.27 48.121 48.235 84000 48.235 down down correct
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20260306 0 57.46 57.75 57.46 57.69 8200 57.69 up up correct
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20260306 0 129.14 130.06 128.8 129.56 33100 129.56 up up correct
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20260306 0 92.56 92.88 91.95 92 6100 92 down up incorrect
FPA.US First Trust Asia Pacific Ex 20260306 0 44.05 45.04 44.05 44.79 7200 44.79 up down incorrect
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20260306 0 31.47 31.53 31.47 31.53 500 31.53 up up correct
FPXI.US First Trust International Equity Opportunities ETF 20260306 0 62.41 63.63 62.41 63.32 5100 63.32 up up correct
FSZ.US First Trust Switzerland AlphaDEX Fund 20260306 0 82.62 82.62 82.62 82.62 100 82.62
FTA.US First Trust Large Cap Value AlphaDEX Fund 20260306 0 92.82 92.86 91.88 92.69 23500 92.69 down down correct
FTAG.US First Trust Exchange 20260306 0 28.57 28.76 28.57 28.67 3100 28.67 up up correct
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20260306 0 157.93 159.1 157.11 157.9 15800 157.9 down down correct
FTCS.US First Trust Capital Strength ETF 20260306 0 97 97.14 96 97.1 616700 97.1 up up correct
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20260306 0 27.72 28.04 27.59 27.963 1057300 27.963 up up correct
FTHI.US First Trust BuyWrite Income ETF 20260306 0 23.31 23.31 23.08 23.18 456500 23.18 down up incorrect
FTRI.US First Trust Exchange 20260306 0 17.98 18.15 17.84 18.06 96000 18.06 up up correct
FTSL.US First Trust Senior Loan Fund 20260306 0 44.85 44.93 44.73 44.81 371100 44.81 down down correct
FTSM.US First Trust Enhanced Short Maturity ETF 20260306 0 59.92 59.94 59.91 59.92 1046050 59.92
FTXG.US First Trust Nasdaq Food & Beverage ETF 20260306 0 22.75 23.01 22.64 23.01 7900 23.01 up up correct
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20260306 0 33.73 34.098 33.72 34.098 5200 34.098 up up correct
FTXL.US First Trust Nasdaq Semiconductor ETF 20260306 0 145.1 147.795 141.33 142.38 100300 142.38 down down correct
FTXN.US First Trust Nasdaq Oil & Gas ETF 20260306 0 35.54 35.81 35.15 35.355 41300 35.355 down down correct
FTXO.US First Trust Nasdaq Bank ETF 20260306 0 35.99 36.09 35.33 36.05 297700 36.05 up up correct
FTXR.US First Trust Nasdaq Transportation ETF 20260306 0 39.18 39.18 38.74 38.87 53000 38.87 down down correct
FV.US First Trust Dorsey Wright Focus 5 ETF 20260306 0 62.12 62.586 61.7 62.078 87200 62.078 down down correct
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20260306 0 35.521 35.97 35.521 35.741 3200 35.741 up up correct
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20260306 0 97.57 98.24 96.85 97.27 110600 97.27 down down correct
FYT.US First Trust Small Cap Value AlphaDEX Fund 20260306 0 62.51 62.51 61.14 61.83 15900 61.83 down up incorrect
FYX.US First Trust Exchange 20260306 0 119.75 120.16 118.68 119.34 48800 119.34 down down correct
GLDI.US Credit Suisse X 20260306 0 178.1 181.72 178.1 180.89 18100 180.89 up up correct
GNMA.US iShares GNMA Bond ETF 20260306 0 44.58 44.95 44.58 44.74 15719 44.74 up up correct
GNOM.US Global X Genomics & Biotechnology ETF 20260306 0 45 45.3 44.49 45.2026 26937 45.2026 up up correct
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20260306 0 164.39 167.17 163.99 165.87 584100 165.87 up up correct
GXTG.US Global X Funds 20260306 0 22.96 23.2921 22.96 23.0222 148 23.0222 up up correct
HERD.US Pacer Cash Cows Fund of Funds ETF 20260306 0 45.8 45.854 45.323 45.854 3800 45.854 up up correct
HERO.US Global X Funds 20260306 0 25.6 26.215 25.6 26.108 19000 26.108 up up correct
HLAL.US Wahed FTSE USA Shariah ETF 20260306 0 61.22 61.44 60.88 61.09 77300 61.09 down up incorrect
HNDL.US Strategy Shares 20260306 0 22.5 22.544 22.31 22.466 59400 22.3344 down down correct
HYDR.US Global X Hydrogen ETF 20260306 0 38.51 39.29 37.93 38.04 17800 38.04 down down correct
HYLS.US First Trust Tactical High Yield ETF 20260306 0 41.03 41.05 40.88 40.9 173600 40.9 down down correct
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20260306 0 46.57 46.72 46.557 46.557 11700 46.557 down down correct
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20260306 0 22.48 22.48 22.27 22.31 48400 22.31 down down correct
IBB.US iShares Biotechnology ETF 20260306 0 166.48 167.97 165.31 167.56 1883100 167.56 up up correct
IBBQ.US Invesco Nasdaq Biotechnology ETF 20260306 0 28.61 28.801 28.31 28.801 35200 28.801 up down incorrect
IBTA.US iShares Trust 20260306 0 23.61 24.08 23.08 23.41 270595 23.41 down up incorrect
IBTG.US iShares Trust 20260306 0 22.86 22.87 22.86 22.87 396000 22.87 up up correct
IBTH.US iShares Trust 20260306 0 22.43 22.45 22.43 22.45 340600 22.45 up up correct
IBTI.US iShares Trust 20260306 0 22.32 22.36 22.31 22.35 229400 22.35 up up correct
IBTJ.US iShares Trust 20260306 0 21.91 21.97 21.9 21.94 121600 21.94 up up correct
IBTK.US iShares iBonds Dec 2030 Term Treasury ETF 20260306 0 19.82 19.89 19.8101 19.845 148589 19.845 up up correct
IBTL.US iShares iBonds Dec 2031 Term Treasury ETF 20260306 0 20.508 20.59 20.508 20.545 121900 20.545 up up correct
ICLN.US iShares Global Clean Energy ETF 20260306 0 17.53 17.73 17.38 17.43 3881500 17.43 down down correct
IEF.US iShares 7 20260306 0 96.22 96.735 96.165 96.45 12758210 96.45 up up correct
IEI.US iShares 3 20260306 0 119.19 119.64 119.19 119.41 3297512 119.41 up down incorrect
IEUS.US iShares MSCI Europe Small 20260306 0 68.11 69.21 68.05 68.91 19400 68.91 up up correct
IFGL.US iShares International Developed Real Estate ETF 20260306 0 24 24.16 23.86 24.07 28500 24.07 up up correct
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20260306 0 25.469 25.97 25.469 25.811 38600 25.811 up up correct
IGF.US iShares Trust 20260306 0 66.89 67.39 66.54 67.1 919600 67.1 up up correct
IGIB.US iShares 5 20260306 0 53.73 53.9199 53.644 53.77 3868707 53.77 up up correct
IGOV.US iShares International Treasury Bond ETF 20260306 0 41.77 41.89 41.54 41.83 262000 41.83 up down incorrect
IGSB.US iShares 1 20260306 0 52.78 52.87 52.75 52.8 3178220 52.8 up down incorrect
IHYF.US Invesco High Yield Bond Factor ETF 20260306 0 22.32 22.39 22.32 22.3404 922 22.3404 up up correct
IJT.US iShares S&P Small 20260306 0 146.22 146.48 144.93 145.65 69900 145.65 down down correct
IMCV.US iShares Morningstar Mid 20260306 0 86.57 86.57 85.41 86.24 18700 86.24 down down correct
INDY.US iShares India 50 ETF 20260306 0 45.21 45.29 45.05 45.13 135100 45.13 down down correct
IPKW.US Invesco International BuyBack Achievers ETF 20260306 0 55.7 56.46 55.44 56.302 124500 56.302 up up correct
ISHG.US iShares 1 20260306 0 75.15 75.24 74.71 75.17 90855 75.17 up down incorrect
ISTB.US iShares Core 1 20260306 0 48.63 48.72 48.62 48.66 429637 48.66 up up correct
IUS.US Invesco RAFI Strategic US ETF 20260306 0 59.17 59.25 58.68 59.06 21600 59.06 down up incorrect
IUSB.US iShares Core Total USD Bond Market ETF 20260306 0 46.54 46.7099 46.5042 46.59 3223337 46.59 up up correct
IUSG.US iShares Core S&P U.S. Growth ETF 20260306 0 161.82 163.19 161.05 161.47 889200 161.47 down down correct
IUSV.US iShares Core S&P U.S. Value ETF 20260306 0 104.65 104.85 103.7 104.62 1369500 104.62 down down correct
IXUS.US iShares Core MSCI Total International Stock ETF 20260306 0 86.88 88.05 86.63 87.61 3421600 87.61 up up correct
JKI.US iShares Morningstar Mid 20260306 0 86.57 86.57 85.4122 86.2385 3 86.2385 down down correct
JOET.US Virtus ETF Trust II 20260306 0 41.32 41.429 41.055 41.24 13200 41.24 down up incorrect
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20260306 0 71.92 72.25 71.2394 71.2394 15914 71.2394 down up incorrect
KBWB.US Invesco Exchange 20260306 0 78.92 79.21 77.49 79.09 3376579 79.09 up up correct
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20260306 0 13 13.03 12.79 12.89 397200 12.89 down down correct
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20260306 0 124.22 125.11 123.47 125.11 5000 125.11 up up correct
KBWR.US Invesco KBW Regional Banking ETF 20260306 0 73.55 74.23 73.21 74.17 8684 74.17 up up correct
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20260306 0 16.29 16.29 16 16.14 90200 16.14 down up incorrect
KRMA.US Global X Conscious Companies ETF 20260306 0 42.54 42.78 42.53 42.69 1700 42.69 up up correct
KROP.US Global X Funds 20260306 0 34.84 35.0032 34.43 35.0032 4262 35.0032 up up correct
LDEM.US iShares ESG MSCI EM Leaders ETF 20260306 0 57.95 58.88 57.95 58.615 14900 58.615 up up correct
LDSF.US First Trust Exchange 20260306 0 19.082 19.11 19.058 19.074 81300 19.074 down down correct
LEGR.US First Trust Exchange 20260306 0 58.25 58.94 58.25 58.646 2400 58.646 up up correct
LMBS.US First Trust Low Duration Opportunities ETF 20260306 0 50.2 50.23 50.09 50.18 459200 50.18 down down correct
LRGE.US ClearBridge Large Cap Growth ESG ETF 20260306 0 78.45 78.94 78.15 78.335 11000 78.335 down up incorrect
LVHD.US Legg Mason Low Volatility High Dividend ETF 20260306 0 43.78 43.82 43.359 43.812 29700 43.812 up up correct
MBB.US iShares Trust 20260306 0 95.37 95.795 95.29 95.54 2226121 95.54 up up correct
MCHI.US iShares MSCI China ETF 20260306 0 56.4 56.95 56.21 56.72 5015200 56.72 up up correct
MDIV.US First Trust Multi 20260306 0 16.59 16.59 16.44 16.53 116700 16.53 down down correct
MILN.US Global X Millennials Consumer ETF 20260306 0 42.85 43.048 42.548 43.048 11700 43.048 up up correct
NFTY.US First Trust Exchange 20260306 0 54.87 55.09 54.6 54.84 14800 54.84 down down correct
NXTG.US First Trust Exchange 20260306 0 114.45 114.71 114.06 114.06 3600 114.06 down down correct
ONEQ.US Fidelity Nasdaq Composite Index ETF 20260306 0 88.14 89 87.91 88.1678 422719 88.1678 up up correct
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20260306 0 16.275 16.48 16.24 16.38 17305100 16.38 up down incorrect
PDP.US Invesco DWA Momentum ETF 20260306 0 121.8 123.05 120.89 121.23 32800 121.23 down down correct
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20260306 0 21.29 21.39 20.99 21.38 751800 21.38 up down incorrect
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20260306 0 99.29 99.5 98.66 98.66 1300 98.66 down down correct
PFF.US iShares Preferred and Income Securities ETF 20260306 0 31.07 31.23 31.03 31.12 4309333 31.12 up up correct
PFI.US Invesco DWA Financial Momentum ETF 20260306 0 53.53 53.71 53.37 53.71 15400 53.71 up up correct
PFM.US Invesco Dividend Achievers ETF 20260306 0 52.38 52.59 52.07 52.5 16900 52.5 up up correct
PGJ.US Invesco Golden Dragon China ETF 20260306 0 26.54 26.88 26.49 26.68 25000 26.68 up up correct
PHO.US Invesco Water Resources ETF 20260306 0 69.76 69.76 69.06 69.47 111100 69.47 down up incorrect
PID.US Invesco International Dividend Achievers ETF 20260306 0 22.87 23.01 22.76 22.94 168200 22.94 up down incorrect
PIE.US Invesco DWA Emerging Markets Momentum ETF 20260306 0 25.87 26.23 25.54 26.09 129400 26.09 up up correct
PIO.US Invesco Global Water ETF 20260306 0 44.96 45.16 44.78 45.07 16600 45.07 up up correct
PIZ.US Invesco DWA Developed Markets Momentum ETF 20260306 0 50.47 51.4 50.36 51.11 71700 51.11 up up correct
PKW.US Invesco BuyBack Achievers ETF 20260306 0 135.37 135.37 133.31 134.61 33100 134.61 down down correct
PNQI.US Invesco NASDAQ Internet ETF 20260306 0 47.63 48 47.35 47.83 132000 47.83 up up correct
PPH.US VanEck Vectors ETF Trust 20260306 0 105.26 106 104.3601 105.94 166520 105.94 up up correct
PRFZ.US Invesco FTSE RAFI US 1500 Small 20260306 0 46.8 47.13 46.61 46.82 186000 46.82 up up correct
PRN.US Invesco DWA Industrials Momentum ETF 20260306 0 194.81 197.42 192.63 193.6 24300 193.6 down down correct
PSC.US Principal Exchange 20260306 0 58.34 58.34 57.54 57.81 1265540 57.81 down down correct
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20260306 0 33.54 33.73 33.36 33.73 23500 33.73 up up correct
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20260306 0 107.35 107.35 107.35 107.35 300 107.35
PSCE.US Invesco S&P SmallCap Energy ETF 20260306 0 57 57.21 56.17 56.43 28700 56.43 down up incorrect
PSCF.US Invesco S&P SmallCap Financials ETF 20260306 0 58.29 58.29 57.35 58.09 3600 58.09 down down correct
PSCH.US Invesco S&P SmallCap Health Care ETF 20260306 0 41.81 41.81 41.04 41.5 5300 41.5 down down correct
PSCI.US Invesco S&P SmallCap Industrials ETF 20260306 0 159.16 159.55 157.59 158.26 23600 158.26 down down correct
PSCM.US Invesco S&P SmallCap Materials ETF 20260306 0 92.52 93.025 92.52 92.8965 1459 92.8965 up up correct
PSCT.US Invesco S&P SmallCap Information Technology ETF 20260306 0 59.25 60.06 58.58 58.81 19700 58.81 down down correct
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20260306 0 59.55 59.91 59.55 59.91 1100 59.91 up up correct
PSET.US Principal Exchange 20260306 0 73.36 73.5 73.2163 73.2163 2803 73.2163 down down correct
PSL.US Invesco Exchange 20260306 0 110.05 110.82 110.05 110.82 1500 110.82 up up correct
PTF.US Invesco Exchange 20260306 0 86.36 88.48 83.85 84.21 24300 84.21 down up incorrect
PTH.US Invesco DWA Healthcare Momentum ETF 20260306 0 47.86 48.08 47.35 48 2300 48 up up correct
PUI.US Invesco DWA Utilities Momentum ETF 20260306 0 47.41 47.53 47.25 47.25 1400 47.25 down down correct
PXI.US Invesco DWA Energy Momentum ETF 20260306 0 56.36 56.36 55.59 55.76 25600 55.76 down down correct
PY.US Principal Exchange 20260306 0 52.49 52.6 52.19 52.5751 112239 52.5751 up up correct
PYZ.US Invesco DWA Basic Materials Momentum ETF 20260306 0 121.44 121.61 120.71 121.12 10400 121.12 down down correct
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20260306 0 57.39 57.87 56.6 57.79 41400 57.79 up down incorrect
QAT.US iShares MSCI Qatar ETF 20260306 0 18.83 18.83 18.632 18.75 12500 18.75 down up incorrect
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20260306 0 45.76 46.45 44.94 45.03 138600 45.03 down down correct
QCLR.US Global X NASDAQ 100® Collar 95 20260306 0 27.799 27.799 27.799 27.799 100 27.799
QQEW.US First Trust NASDAQ 20260306 0 132.68 134.14 132.61 133.25 34500 133.25 up up correct
QQMG.US Invesco ESG NASDAQ 100 ETF 20260306 0 41 41.39 40.96 40.993 12400 40.993 down down correct
QQQ.US Invesco QQQ Trust Series 1 20260306 0 600.31 606 598.33 599.75 86302300 599.75 down down correct
QQQA.US ProShares Trust 20260306 0 51.4 51.4 50.61 50.61 800 50.61 down down correct
QQQJ.US Invesco NASDAQ Next Gen 100 ETF 20260306 0 36.78 37.115 36.6 36.7 130600 36.7 down down correct
QQQM.US Invesco NASDAQ 100 ETF 20260306 0 247.18 249.52 246.39 246.97 3808922 246.97 down down correct
QQXT.US First Trust NASDAQ 20260306 0 101.31 102.03 100.9 101.91 7900 101.91 up up correct
QRMI.US Global X NASDAQ 100® Risk Managed Income ETF 20260306 0 15.63 15.64 15.59 15.606 2200 15.606 down down correct
QTEC.US First Trust Exchange 20260306 0 220.81 224.88 220 221.03 210000 221.03 up up correct
QTR.US Global X NASDAQ 100 Tail Risk ETF 20260306 0 29.588 29.588 29.588 29.588 100 29.588
QYLD.US Global X NASDAQ 100 Covered Call ETF 20260306 0 17.47 17.585 17.43 17.45 14598000 17.45 down down correct
QYLG.US Global X Funds 20260306 0 26.77 26.92 26.65 26.721 48300 26.721 down down correct
RDVY.US First Trust Rising Dividend Achievers ETF 20260306 0 69.97 70.01 69.21 69.55 2590300 69.55 down down correct
REIT.US ALPS Active REIT ETF 20260306 0 28.55 28.55 28.3 28.413 9700 28.413 down down correct
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20260306 0 81.91 83.07 81.809 82.809 6200 82.809 up up correct
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20260306 0 82.44 83.24 82.44 82.704 3500 82.704 up up correct
RING.US iShares MSCI Global Gold Miners ETF 20260306 0 85.61 87.97 84.66 87.2 249800 87.2 up down incorrect
RNEM.US First Trust Exchange 20260306 0 55.2 55.2 54.969 54.969 700 54.969 down down correct
RNMC.US First Trust Mid Cap US Equity Select ETF 20260306 0 36.24 36.5738 36.07 36.5738 2 36.5738 up up correct
RNRG.US Global X Renewable Energy Producers ETF 20260306 0 35.94 36.1569 35.94 36.1569 1431 36.1569 up up correct
RNSC.US First Trust Small Cap US Equity Select ETF 20260306 0 30.02 30.1209 30.02 30.1209 54 30.1209 up up correct
ROBT.US First Trust Exchange 20260306 0 48.71 49.4 48.71 49.018 112500 49.018 up up correct
RTH.US VanEck Vectors ETF Trust 20260306 0 259.18 260.44 257.74 259.78 3700 259.78 up up correct
SARK.US Tuttle Capital Short Innovation ETF 20260306 0 31.45 31.5 30.93 31.27 554552 31.27 down down correct
SCZ.US iShares MSCI EAFE Small 20260306 0 80.21 81.14 79.93 80.86 2559900 80.86 up up correct
SDG.US iShares MSCI Global Impact ETF 20260306 0 82.68 83.292 82.68 83.292 3100 83.292 up up correct
SDVY.US First Trust Exchange 20260306 0 40.44 40.44 39.855 40.25 1262100 40.25 down up incorrect
SHV.US iShares Short Treasury Bond ETF 20260306 0 110.16 110.17 110.16 110.16 5782521 110.16
SHY.US iShares Trust 20260306 0 82.67 82.805 82.67 82.73 5750090 82.73 up up correct
SKOR.US FlexShares Credit 20260306 0 48.9 49.055 48.89 48.98 95521 48.98 up up correct
SKYU.US ProShares Ultra Cloud Computing 20260306 0 26.79 27.15 26.79 27.079 1400 27.079 up up correct
SKYY.US First Trust Exchange 20260306 0 111.69 114.17 111.5 113.17 405400 113.17 up up correct
SLQD.US iShares Trust 20260306 0 50.61 50.69 50.59 50.645 265997 50.645 up up correct
SLVO.US Credit Suisse X 20260306 0 95.9 98 95.9 97.29 44700 97.29 up up correct
SMH.US VanEck Vectors Semiconductor ETF 20260306 0 384.97 392.67 378.53 380.56 12423200 380.56 down down correct
SNSR.US Global X Internet of Things ETF 20260306 0 38.1 38.44 38.04 38.163 54600 38.163 up up correct
SOCL.US Global X Funds 20260306 0 46.88 47.17 46.51 47.02 28200 47.02 up up correct
SOXQ.US Invesco PHLX Semiconductor ETF 20260306 0 60.08 61.29 58.83 59.21 1796800 59.21 down down correct
SOXX.US iShares Semiconductor ETF 20260306 0 328.4 335.04 321.49 323.51 8733700 323.51 down up incorrect
SPC.US CrossingBridge Pre 20260306 0 19.5 19.5144 19.5 19.5144 0 19.5144 up up correct
SPRX.US Spear Alpha ETF 20260306 0 37.22 39.1 36.82 36.985 218200 36.985 down down correct
SQLV.US Legg Mason ETF Investment Trust 20260306 0 44.437 44.437 44.437 44.437 200 44.437
SQQQ.US ProShares Trust 20260306 0 73.27 73.95 71.33 73.46 59856700 73.46 up up correct
SRET.US Global X SuperDividend REIT ETF 20260306 0 22.15 22.24 21.94 22.1779 48400 22.1779 up up correct
SUSB.US iShares ESG 1 20260306 0 25.16 25.22 25.16 25.19 74982 25.19 up down incorrect
SUSC.US iShares ESG USD Corporate Bond ETF 20260306 0 23.31 23.4087 23.28 23.34 246710 23.34 up down incorrect
SUSL.US iShares ESG MSCI USA Leaders ETF 20260306 0 118.1 118.68 117.852 118.09 22300 118.09 down up incorrect
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20260306 0 96.51 97.51 95.91 96.26 114900 96.26 down down correct
TLT.US iShares 20+ Year Treasury Bond ETF 20260306 0 88.32 88.94 88.02 88.46 58136900 88.46 up down incorrect
TQQQ.US ProShares UltraPro QQQ 20260306 0 47.66 49.05 47.18 47.54 141012200 47.54 down down correct
TUR.US iShares Inc. 20260306 0 38.03 38.27 37.15 37.22 1889100 37.22 down down correct
UAE.US iShares MSCI UAE ETF 20260306 0 18.99 19.145 18.86 19.08 1240100 19.08 up up correct
UCRD.US VictoryShares ESG Corporate Bond ETF 20260306 0 21.757 21.757 21.757 21.757 100 21.6819
UCYB.US ProShares Ultra Nasdaq Cybersecurity 20260306 0 42.3 43.94 42.3 43.83 2700 43.83 up up correct
UFO.US Procure ETF Trust II 20260306 0 44.05 45.86 43.88 44.51 464400 44.51 up up correct
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20260306 0 51.66 51.84 51.57 51.7 3634186 51.7 up up correct
USMC.US Principal U.S. Mega 20260306 0 66.17 66.76 65.93 66.521 485558 66.521 up down incorrect
USOI.US Credit Suisse X 20260306 0 54.98 55.18 54.613 54.85 120100 54.85 down up incorrect
USXF.US iShares ESG Advanced MSCI USA ETF 20260306 0 57.05 57.53 56.73 56.87 92600 56.87 down down correct
VCIT.US Vanguard Intermediate 20260306 0 83.56 83.8547 83.39 83.63 21874439 83.63 up up correct
VCLT.US Vanguard Long 20260306 0 75.67 76.14 75.375 75.84 4960103 75.84 up up correct
VCSH.US Vanguard Scottsdale Funds 20260306 0 79.59 79.71 79.53 79.6 6814550 79.6 up up correct
VGIT.US Vanguard Intermediate 20260306 0 59.87 60.12 59.8601 60 3567111 60 up up correct
VGLT.US Vanguard Scottsdale Funds 20260306 0 56.335 56.7105 56.17 56.45 2779957 56.45 up up correct
VGSH.US Vanguard Short 20260306 0 58.61 58.71 58.6001 58.67 8256275 58.67 up up correct
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20260306 0 90.28 91.41 90.145 91.13 686000 91.13 up up correct
VMBS.US Vanguard Mortgage 20260306 0 47.13 47.325 47.085 47.22 1235996 47.22 up up correct
VNQI.US Vanguard Global ex 20260306 0 47.27 47.62 47.09 47.62 327700 47.62 up up correct
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20260306 0 305.23 306.48 303.91 304.96 76000 304.96 down down correct
VONG.US Vanguard Scottsdale Funds 20260306 0 114.98 116.06 114.63 115.04 5975000 115.04 up up correct
VONV.US Vanguard Scottsdale Funds 20260306 0 95.73 95.82 94.91 95.57 773200 95.57 down down correct
VPN.US Global X Funds 20260306 0 22.785 22.855 22.295 22.62 6345 22.62 down down correct
VRIG.US Invesco Actively Managed Exchange 20260306 0 25.1 25.11 25.09 25.11 337100 25.11 up up correct
VSDA.US VictoryShares Dividend Accelerator ETF 20260306 0 56.21 56.21 55.735 56.1359 4353 55.9929 down down correct
VSMV.US VictoryShares US Multi 20260306 0 57.455 57.82 57.44 57.7685 4855 57.6685 up up correct
VTC.US Vanguard Scottsdale Funds 20260306 0 77.5 77.705 77.35 77.52 64246 77.52 up up correct
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20260306 0 297.35 298.45 296 297.19 82600 297.19 down down correct
VTIP.US Vanguard Malvern Funds 20260306 0 49.95 50.06 49.95 49.99 3533604 49.99 up up correct
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20260306 0 234.96 236.76 233.56 233.72 20400 233.72 down down correct
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20260306 0 101.68 102.39 101.04 101.4 6142200 101.4 down up incorrect
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20260306 0 168.61 168.61 166.85 167.81 26200 167.81 down down correct
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20260306 0 66.95 67.11 66.6828 66.94 510220 66.94 down down correct
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20260306 0 77.5 78.51 77.21 77.98 11654800 77.98 up up correct
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20260306 0 93.87 94.93 93.51 94.6 1637000 94.6 up up correct
WCBR.US WisdomTree Trust 20260306 0 25.53 26.14 25.43 25.967 68500 25.967 up down incorrect
WOOD.US iShares Global Timber & Forestry ETF 20260306 0 73.41 73.56 72.69 73.43 34000 73.43 up down incorrect
XT.US iShares Exponential Technologies ETF 20260306 0 69.47 70.14 69.407 69.71 61300 69.71 up down incorrect
YLCO.US Global X YieldCo & Renewable Energy Income ETF 20260306 0 35.94 36.1569 35.94 36.1569 5 36.1569 up down incorrect
YLDE.US ClearBridge Dividend Strategy ESG ETF 20260306 0 55.74 55.8315 55.385 55.6291 7160 55.6291 down down correct

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