CollectAI

close-nasdaq_etfs

2026/03/09

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20260309 0 84.8 86.351 84.8 86.351 3635 86.351 up up correct
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20260309 0 96.84 100.125 96.12 99.84 1596439 99.84 up down incorrect
ACWI.US iShares Trust 20260309 0 140.33 143.49 139.25 143.05 9087329 143.05 up down incorrect
ACWX.US iShares MSCI ACWI ex U.S. ETF 20260309 0 68.33 70.29 67.805 70.09 4018567 70.09 up up correct
AGNG.US Global X Aging Population ETF 20260309 0 36 36.73 35.935 36.7255 9241 36.7255 up up correct
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20260309 0 22.5301 22.56 22.5213 22.56 4219 22.56 up up correct
AIA.US iShares Trust 20260309 0 105.35 109.82 104.4801 109.55 297541 109.55 up up correct
AIQ.US Global X Artificial Intelligence & Technology ETF 20260309 0 48.5045 50 48.05 49.83 4445637 49.83 up down incorrect
AIRR.US First Trust Exchange 20260309 0 108.26 113.19 107.56 113.11 814221 113.11 up up correct
ALTY.US Global X Funds 20260309 0 12.2 12.2773 12.12 12.2773 29449 12.2773 up down incorrect
ANGL.US VanEck Vectors ETF Trust 20260309 0 28.98 29.185 28.962 29.17 1385662 29.17 up down incorrect
AQWA.US Global X Funds 20260309 0 19.2 19.6 18.96 19.5148 127752 19.5148 up up correct
BBH.US VanEck Vectors Biotech ETF 20260309 0 189.2601 192.9412 188.22 192.9412 4398 192.9412 up up correct
BGRN.US iShares Trust 20260309 0 47.7 47.94 47.7 47.9238 18218 47.9238 up up correct
BIB.US ProShares Ultra Nasdaq Biotechnology 20260309 0 81.81 83.91 79.8601 83.9017 19417 83.9017 up up correct
BIS.US ProShares UltraShort Nasdaq Biotechnology 20260309 0 9.3 9.3 8.78 8.7825 14499 8.7825 down down correct
BJK.US VanEck Vectors Gaming ETF 20260309 0 35.02 35.84 34.96 35.805 7641 35.805 up up correct
BKCH.US Global X Blockchain ETF 20260309 0 58.19 61.34 57.63 60.91 54054 60.91 up up correct
BLCN.US Siren ETF Trust 20260309 0 21.64 22.1 21.4 22.097 4600 22.097 up up correct
BND.US Vanguard Bond Index Funds 20260309 0 74.15 74.5 74.11 74.45 8201795 74.45 up up correct
BNDW.US Vanguard Total World Bond ETF 20260309 0 68.76 69.08 68.725 69.07 171476 69.07 up up correct
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20260309 0 48.3 48.66 48.25 48.51 5193893 48.51 up up correct
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20260309 0 35.19 36.19 34.782 36.09 1025687 36.09 up down incorrect
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20260309 0 19.56 19.57 19.56 19.57 1125554 19.57 up down incorrect
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20260309 0 19.7 19.72 19.7 19.71 1057235 19.71 up up correct
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20260309 0 20.53 20.57 20.53 20.57 859987 20.57 up up correct
BSCT.US Invesco BulletShares 2029 Corporate Bond ETF 20260309 0 18.79 18.84 18.785 18.835 737408 18.835 up up correct
BSCU.US Invesco BulletShares 2030 Corporate Bond ETF 20260309 0 16.89 16.935 16.87 16.92 934673 16.92 up up correct
BSCV.US Invesco BulletShares 2031 Corporate Bond ETF 20260309 0 16.62 16.705 16.62 16.7 388163 16.7 up up correct
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20260309 0 23.17 23.22 23.16 23.22 367720 23.22 up up correct
BSJR.US Invesco BulletShares 2027 High Yield Corporate Bond ETF 20260309 0 22.44 22.515 22.4 22.505 178183 22.505 up up correct
BSJS.US Invesco BulletShares 2028 High Yield Corporate Bond ETF 20260309 0 21.82 21.905 21.79 21.89 181756 21.89 up up correct
BSJT.US Invesco BulletShares 2029 High Yield Corporate Bond ETF 20260309 0 21.06 21.22 21.06 21.2127 244886 21.2127 up up correct
BSMQ.US Invesco Exchange 20260309 0 23.68 23.685 23.64 23.685 75100 23.685 up up correct
BSMR.US Invesco Exchange 20260309 0 23.76 23.77 23.74 23.7568 47495 23.7568 down down correct
BSMS.US Invesco Exchange 20260309 0 23.61 23.63 23.5823 23.6149 63031 23.6149 up up correct
BSMT.US Invesco Exchange 20260309 0 23.25 23.29 23.24 23.275 18525 23.275 up up correct
BSMU.US Invesco BulletShares 2030 Municipal Bond ETF 20260309 0 22.1 22.16 22.1 22.145 29759 22.145 up up correct
BSMV.US Invesco BulletShares 2031 Municipal Bond ETF 20260309 0 21.22 21.27 21.19 21.252 16917 21.252 up up correct
BUG.US Global X Funds 20260309 0 26.535 26.99 26.4101 26.88 1461954 26.88 up up correct
CARZ.US First Trust NASDAQ Global Auto Index Fund 20260309 0 79.54 82.9728 79.5 82.9728 3104 82.9728 up up correct
CATH.US Global X S&P 500 Catholic Values ETF 20260309 0 79.87 81.5 79.42 81.3942 32597 81.3942 up up correct
CDC.US Victory Portfolios II 20260309 0 71.35 72.16 71.16 71.975 14068 71.7287 up down incorrect
CDL.US Victory Portfolios II 20260309 0 74.95 75.17 74.47 75.1593 13771 74.903 up down incorrect
CEFA.US Global X S&P Catholic Values Developed ex 20260309 0 36.88 37.8195 36.88 37.7952 2537 37.7952 up up correct
CFA.US VictoryShares US 500 Volatility Wtd ETF 20260309 0 92.79 94.2 92.17 94.0621 4716 93.9123 up up correct
CFO.US Victory Portfolios II 20260309 0 75.09 76.36 74.65 76.2374 8377 76.1159 up down incorrect
CIBR.US First Trust Exchange 20260309 0 65.515 66.51 65.04 66.28 1871235 66.28 up up correct
CLOU.US Global X Funds 20260309 0 19.61 19.96 19.43 19.88 312618 19.88 up up correct
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20260309 0 32.8 33.175 30.15 30.78 1383617 30.78 down up incorrect
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20260309 0 61.44 61.777 60.575 61.7616 5255 61.4412 up up correct
CTEC.US Global X Funds 20260309 0 54.4 57.3473 54.4 57.3473 21229 57.3473 up up correct
CXSE.US WisdomTree Trust 20260309 0 37.98 38.62 37.8 38.56 77200 38.56 up up correct
DALI.US First Trust Dorsey Wright DALI 1 ETF 20260309 0 27.86 28.4043 27.72 28.4043 12360 28.4043 up up correct
DAPP.US VanEck Vectors ETF Trust 20260309 0 15.44 16.26 15.36 16.15 381556 16.15 up up correct
DAX.US Global X DAX Germany ETF 20260309 0 42.87 43.98 42.362 43.81 121669 43.81 up up correct
DDI.US DoubleDown Interactive Co. Ltd. American Depository Shares 20260309 0 8.87 8.915 8.57 8.87 54742 8.87
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20260309 0 40.005 40.89 40.005 40.854 2841 40.854 up up correct
DEMZ.US Democratic Large Cap Core ETF 20260309 0 41.15 42.12 40.89 42.0316 11007 42.0316 up up correct
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20260309 0 33.01 34.215 32.93 34.157 9600 34.157 up up correct
DGRS.US WisdomTree Trust 20260309 0 53.16 53.66 52.06 53.6009 27534 53.6009 up up correct
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20260309 0 89.66 91.24 89.25 91.1 2619432 91.1 up up correct
DMXF.US iShares ESG Advanced MSCI EAFE Index ETF 20260309 0 75.44 77.38 74.96 77.2917 21831 77.2917 up up correct
DRIV.US Global X Funds 20260309 0 29.71 30.88 29.57 30.71 123367 30.71 up up correct
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20260309 0 33.7319 34.8658 33.5604 34.8658 2608 34.8658 up up correct
DVOL.US First Trust Exchange 20260309 0 34.92 35.6524 34.8 35.6524 2813 35.6524 up up correct
DVY.US iShares Trust 20260309 0 151.3 152.45 149.06 152.03 487232 152.03 up up correct
DWAS.US Invesco DWA SmallCap Momentum ETF 20260309 0 96.14 99.47 96.08 99.26 23653 99.26 up up correct
DWAW.US AdvisorShares Trust 20260309 0 44.28 44.28 44.2053 44.2053 443 44.2053 down down correct
DWSH.US AdvisorShares Dorsey Wright Short ETF 20260309 0 6.35 6.41 6.2601 6.2867 96554 6.2867 down down correct
DWUS.US AdvisorShares Trust 20260309 0 53.376 53.376 53.376 53.376 100 53.376
DXJS.US WisdomTree Trust 20260309 0 52.28 53.52 51.785 53.3319 22841 53.3319 up down incorrect
EBIZ.US Global X Funds 20260309 0 28.17 28.508 27.77 28.508 2167 28.508 up down incorrect
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20260309 0 26.14 26.76 26.03 26.74 152894 26.74 up up correct
EEMA.US iShares MSCI Emerging Markets Asia ETF 20260309 0 96.79 99.96 95.88 99.45 444934 99.45 up up correct
EFAS.US Global X MSCI SuperDividend EAFE ETF 20260309 0 20.33 20.57 20.1001 20.4983 169476 20.4983 up up correct
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20260309 0 95.09 96.09 95.04 95.96 21921631 95.96 up up correct
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20260309 0 66.53 66.945 66.53 66.945 3245 66.945 up up correct
EMIF.US iShares Emerging Markets Infrastructure ETF 20260309 0 28 28.229 27.6 28.1462 10840 28.1462 up up correct
EMXC.US iShares MSCI Emerging Markets ex China ETF 20260309 0 78.17 81.26 77.5 81.06 6493680 81.06 up up correct
EMXF.US iShares Trust 20260309 0 47.77 49.28 47.52 48.997 14913 48.997 up up correct
ENZL.US iShares MSCI New Zealand ETF 20260309 0 44.86 45.21 44.75 45.21 9065 45.21 up up correct
EQRR.US ProShares Equities for Rising Rates ETF 20260309 0 68.1138 68.1138 68.1138 68.1138 41 68.1138
ESGD.US iShares ESG Aware MSCI EAFE ETF 20260309 0 95.7 98.21 94.93 97.88 1336402 97.88 up up correct
ESGE.US iShares ESG Aware MSCI EM ETF 20260309 0 45.42 46.955 45.04 46.81 2981490 46.81 up up correct
ESGU.US iShares ESG Aware MSCI USA ETF 20260309 0 144.84 147.77 143.97 147.46 786484 147.46 up up correct
ESMV.US iShares ESG MSCI USA Min Vol Factor ETF 20260309 0 29.521 29.521 29.521 29.521 100 29.521
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20260309 0 90.55 92.9259 90.5377 92.68 59831 92.68 up up correct
EUFN.US iShares MSCI Europe Financials ETF 20260309 0 34.24 35.31 33.86 35.2 1468386 35.2 up up correct
EWJV.US iShares Trust 20260309 0 41.78 42.7 41.38 42.65 453797 42.65 up down incorrect
EWZS.US iShares MSCI Brazil Small 20260309 0 14.17 14.57 14 14.46 332392 14.46 up up correct
FAAR.US First Trust Exchange 20260309 0 34.03 34.3402 32.48 32.674 69310 32.674 down up incorrect
FAB.US First Trust Exchange 20260309 0 93.795 94.8271 93.2401 94.8271 2011 94.8271 up down incorrect
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20260309 0 159.69 164.31 158.91 164.2025 6344 164.2025 up up correct
FALN.US iShares Fallen Angels USD Bond ETF 20260309 0 26.91 27.12 26.905 27.12 1385737 27.12 up up correct
FCA.US First Trust Exchange 20260309 0 32.49 32.96 32.38 32.96 38100 32.96 up up correct
FCAL.US First Trust Exchange 20260309 0 49.68 49.68 49.57 49.64 9534 49.64 down down correct
FCEF.US First Trust CEF Income Opportunity ETF 20260309 0 23.11 23.11 22.755 22.935 9983 22.7982 down down correct
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20260309 0 43.85 44.9979 43.85 44.9979 11200 44.9979 up down incorrect
FDIV.US First Trust Strategic Income ETF 20260309 0 27.5891 27.88 27.36 27.84 9605 27.84 up down incorrect
FDNI.US First Trust Dow Jones International Internet ETF 20260309 0 28.45 29.1135 28.45 29.1135 54822 29.1135 up down incorrect
FDT.US First Trust Exchange 20260309 0 87.12 89.73 86.14 89.5281 100299 89.5281 up up correct
FDTS.US First Trust Developed Markets ex 20260309 0 65.262 66.6037 65 66.6037 4338 66.6037 up up correct
FEM.US First Trust Emerging Markets AlphaDEX Fund 20260309 0 29.49 30.17 29.26 30.07 116100 30.07 up up correct
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20260309 0 29.57 29.57 29.2501 29.55 136387 29.55 down down correct
FEMS.US First Trust Exchange 20260309 0 44.27 45.3 44.09 45.2288 27402 45.2288 up up correct
FEP.US First Trust Europe AlphaDEX Fund 20260309 0 53.79 55.17 53.3 55.1 102900 55.1 up up correct
FEUZ.US First Trust Exchange 20260309 0 60.83 62.5161 60.83 62.5161 7312 62.5161 up up correct
FEX.US First Trust Large Cap Core AlphaDEX Fund 20260309 0 121.755 124.31 121.39 124.0775 9832 124.0775 up up correct
FGM.US First Trust Germany AlphaDEX Fund 20260309 0 60.74 61.88 59.8 61.7472 36804 61.7472 up up correct
FICS.US First Trust International Developed Cap Strength ETF 20260309 0 39.72 40.42 39.425 40.3446 15643 40.3446 up up correct
FID.US First Trust S&P International Dividend Aristocrats ETF 20260309 0 21.16 21.46 21.0413 21.45 22962 21.45 up up correct
FINX.US Global X FinTech ETF 20260309 0 24.87 25.41 24.45 25.3 566842 25.3 up up correct
FIXD.US First Trust Exchange 20260309 0 44.27 44.4732 44.03 44.44 300447 44.44 up down incorrect
FJP.US First Trust Japan AlphaDEX Fund 20260309 0 71.48 72.86 70.7 72.86 20800 72.86 up down incorrect
FKU.US First Trust United Kingdom AlphaDEX Fund 20260309 0 50.88 52.14 50.88 52.14 78900 52.14 up up correct
FLN.US First Trust Latin America AlphaDEX Fund 20260309 0 24.85 25.2431 24.55 25.2431 47965 25.2431 up up correct
FMB.US First Trust Managed Municipal ETF 20260309 0 51.51 51.56 51.47 51.55 81061 51.55 up up correct
FMHI.US First Trust Exchange 20260309 0 48.32 48.32 48.16 48.2452 154041 48.2452 down down correct
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20260309 0 57.09 57.6099 56.195 57.5748 4529 57.5748 up up correct
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20260309 0 128.06 130.53 126.39 130.4509 60150 130.4509 up up correct
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20260309 0 91.24 93.59 90.33 93.58 20848 93.58 up down incorrect
FPA.US First Trust Asia Pacific Ex 20260309 0 43.92 46.015 43.81 45.805 16789 45.805 up down incorrect
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20260309 0 30.89 31.795 30.6215 31.7877 2086 31.7877 up down incorrect
FPXI.US First Trust International Equity Opportunities ETF 20260309 0 62.09 63.9124 61.84 63.9124 3912 63.9124 up down incorrect
FSZ.US First Trust Switzerland AlphaDEX Fund 20260309 0 82.69 82.69 82.69 82.69 100 82.69
FTA.US First Trust Large Cap Value AlphaDEX Fund 20260309 0 92.02 92.405 90.9371 92.3855 18604 92.3855 up up correct
FTAG.US First Trust Exchange 20260309 0 28.42 28.8391 28.26 28.8391 9399 28.8391 up up correct
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20260309 0 155.88 160.5225 154.72 160.5225 11629 160.5225 up up correct
FTCS.US First Trust Capital Strength ETF 20260309 0 96.59 97.02 95.38 96.78 743427 96.78 up up correct
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20260309 0 28.71 28.897 27.05 27.4536 1408974 27.4536 down down correct
FTHI.US First Trust BuyWrite Income ETF 20260309 0 22.95 23.4263 22.85 23.39 633263 23.39 up down incorrect
FTRI.US First Trust Exchange 20260309 0 17.9 18.16 17.7 18.105 70640 18.105 up up correct
FTSL.US First Trust Senior Loan Fund 20260309 0 44.68 45 44.68 45 478730 45 up up correct
FTSM.US First Trust Enhanced Short Maturity ETF 20260309 0 59.91 59.94 59.91 59.94 1108586 59.94 up up correct
FTXG.US First Trust Nasdaq Food & Beverage ETF 20260309 0 23.03 23.03 22.67 22.9694 4748 22.9694 down down correct
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20260309 0 34 34.59 33.795 34.5789 5956 34.5789 up up correct
FTXL.US First Trust Nasdaq Semiconductor ETF 20260309 0 139.86 148.55 139.56 148.44 116112 148.44 up up correct
FTXN.US First Trust Nasdaq Oil & Gas ETF 20260309 0 35.67 35.78 35.08 35.3057 81128 35.3057 down down correct
FTXO.US First Trust Nasdaq Bank ETF 20260309 0 35.48 36.06 34.72 35.88 359225 35.88 up up correct
FTXR.US First Trust Nasdaq Transportation ETF 20260309 0 38.03 39.21 37.4201 39.08 254989 39.08 up up correct
FV.US First Trust Dorsey Wright Focus 5 ETF 20260309 0 61.3 63.04 60.74 62.9138 117946 62.9138 up up correct
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20260309 0 35.292 36.234 35.18 36.234 5087 36.234 up up correct
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20260309 0 95.86 98.55 94.78 98.27 91296 98.27 up up correct
FYT.US First Trust Small Cap Value AlphaDEX Fund 20260309 0 61.16 61.6617 59.955 61.6192 12144 61.6192 up down incorrect
FYX.US First Trust Exchange 20260309 0 118.63 119.98 116.07 119.7086 16392 119.7086 up up correct
GLDI.US Credit Suisse X 20260309 0 180 180.83 176.0001 180.3166 17854 180.3166 up up correct
GNMA.US iShares GNMA Bond ETF 20260309 0 44.76 45.01 44.58 44.9643 28670 44.9643 up up correct
GNOM.US Global X Genomics & Biotechnology ETF 20260309 0 44.97 46.206 44.97 46.206 6757 46.206 up down incorrect
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20260309 0 162.252 168.37 161.69 167.66 356502 167.66 up up correct
GXTG.US Global X Funds 20260309 0 22.69 23.48 22.64 23.4497 3234 23.4497 up down incorrect
HERD.US Pacer Cash Cows Fund of Funds ETF 20260309 0 45.4 46.1 44.9688 45.9795 15221 45.9795 up down incorrect
HERO.US Global X Funds 20260309 0 26.27 26.958 26.07 26.848 13900 26.848 up up correct
HLAL.US Wahed FTSE USA Shariah ETF 20260309 0 60.5 61.82 60.28 61.78 98220 61.78 up up correct
HNDL.US Strategy Shares 20260309 0 22.28 22.614 22.21 22.575 74700 22.4427 up up correct
HYDR.US Global X Hydrogen ETF 20260309 0 36.68 39.15 36.3 39.0246 34040 39.0246 up up correct
HYLS.US First Trust Tactical High Yield ETF 20260309 0 40.84 41.04 40.6601 41.025 310783 41.025 up up correct
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20260309 0 46.38 46.84 46.38 46.795 81436 46.795 up up correct
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20260309 0 22.28 22.32 22.24 22.3095 54247 22.3095 up up correct
IBB.US iShares Biotechnology ETF 20260309 0 166.62 171.49 166.55 171.29 2234524 171.29 up down incorrect
IBBQ.US Invesco Nasdaq Biotechnology ETF 20260309 0 28.59 29.39 28.59 29.3644 17687 29.3644 up up correct
IBTA.US iShares Trust 20260309 0 23.01 23.74 22.36 23.42 253616 23.42 up up correct
IBTG.US iShares Trust 20260309 0 22.88 22.88 22.87 22.875 438704 22.875 down down correct
IBTH.US iShares Trust 20260309 0 22.44 22.45 22.43 22.445 300284 22.445 up up correct
IBTI.US iShares Trust 20260309 0 22.33 22.36 22.33 22.355 348898 22.355 up up correct
IBTJ.US iShares Trust 20260309 0 21.92 21.96 21.9035 21.955 113445 21.955 up up correct
IBTK.US iShares iBonds Dec 2030 Term Treasury ETF 20260309 0 19.83 19.8882 19.83 19.8848 136841 19.8848 up up correct
IBTL.US iShares iBonds Dec 2031 Term Treasury ETF 20260309 0 20.53 20.59 20.515 20.585 119561 20.585 up up correct
ICLN.US iShares Global Clean Energy ETF 20260309 0 17.338 18.065 17.305 17.96 4036466 17.96 up up correct
IEF.US iShares 7 20260309 0 96.355 96.8 96.25 96.75 12134390 96.75 up down incorrect
IEI.US iShares 3 20260309 0 119.325 119.635 119.215 119.6 3441548 119.6 up up correct
IEUS.US iShares MSCI Europe Small 20260309 0 67.53 68.88 67.13 68.5361 26045 68.5361 up up correct
IFGL.US iShares International Developed Real Estate ETF 20260309 0 23.67 24.04 23.49 23.965 15790 23.965 up up correct
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20260309 0 25.27 25.9 25.0901 25.7777 31591 25.7777 up up correct
IGF.US iShares Trust 20260309 0 66.56 67.305 66.0795 67.14 987754 67.14 up up correct
IGIB.US iShares 5 20260309 0 53.67 53.99 53.66 53.96 4438210 53.96 up down incorrect
IGOV.US iShares International Treasury Bond ETF 20260309 0 41.4 41.94 41.4 41.84 235353 41.84 up down incorrect
IGSB.US iShares 1 20260309 0 52.77 52.87 52.7401 52.85 2872824 52.85 up up correct
IHYF.US Invesco High Yield Bond Factor ETF 20260309 0 22.29 22.41 22.28 22.41 928 22.41 up down incorrect
IJT.US iShares S&P Small 20260309 0 143.79 147.33 141.7 147.07 91516 147.07 up up correct
IMCV.US iShares Morningstar Mid 20260309 0 85.79 86.26 84.2901 86.1305 37281 86.1305 up up correct
INDY.US iShares India 50 ETF 20260309 0 44.53 45.24 44.285 45.01 214051 45.01 up up correct
IPKW.US Invesco International BuyBack Achievers ETF 20260309 0 55.74 56.79 55.1301 56.6 88017 56.6 up up correct
ISHG.US iShares 1 20260309 0 74.3 75.3482 74.3 75.2386 68685 75.2386 up down incorrect
ISTB.US iShares Core 1 20260309 0 48.63 48.71 48.61 48.71 510102 48.71 up down incorrect
IUS.US Invesco RAFI Strategic US ETF 20260309 0 58.78 59.38 58.15 59.3331 66916 59.3331 up up correct
IUSB.US iShares Core Total USD Bond Market ETF 20260309 0 46.53 46.75 46.5231 46.73 2922888 46.73 up up correct
IUSG.US iShares Core S&P U.S. Growth ETF 20260309 0 159.92 164.4 159.25 164.0815 1477584 164.0815 up down incorrect
IUSV.US iShares Core S&P U.S. Value ETF 20260309 0 103.67 104.975 102.66 104.72 2391794 104.72 up up correct
IXUS.US iShares Core MSCI Total International Stock ETF 20260309 0 86.38 88.8 85.675 88.51 3215472 88.51 up up correct
JKI.US iShares Morningstar Mid 20260309 0 85.79 86.26 84.2901 86.1305 3 86.1305 up up correct
JOET.US Virtus ETF Trust II 20260309 0 40.86 41.615 40.44 41.55 33340 41.55 up up correct
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20260309 0 70.36 72.31 69.62 72.2453 17127 72.2453 up up correct
KBWB.US Invesco Exchange 20260309 0 77.7 79.27 76.15 78.89 3351595 78.89 up up correct
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20260309 0 12.74 12.85 12.43 12.83 373428 12.83 up down incorrect
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20260309 0 123.38 123.775 122.14 122.85 17755 122.85 down down correct
KBWR.US Invesco KBW Regional Banking ETF 20260309 0 72.96 73.95 72.96 73.9 1946 73.9 up up correct
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20260309 0 15.95 16.11 15.6145 16.06 139000 16.06 up up correct
KRMA.US Global X Conscious Companies ETF 20260309 0 42.14 43.04 41.9 42.9791 8337 42.9791 up up correct
KROP.US Global X Funds 20260309 0 35.4 35.4 34.7 35.1446 3747 35.1446 down down correct
LDEM.US iShares ESG MSCI EM Leaders ETF 20260309 0 58.24 59.6506 58.205 59.6506 4463 59.6506 up up correct
LDSF.US First Trust Exchange 20260309 0 19.09 19.1 19.03 19.095 19276 19.095 up up correct
LEGR.US First Trust Exchange 20260309 0 57.617 59.1099 57.49 59.1099 21663 59.1099 up down incorrect
LMBS.US First Trust Low Duration Opportunities ETF 20260309 0 50.2 50.29 50.1337 50.27 363712 50.27 up up correct
LRGE.US ClearBridge Large Cap Growth ESG ETF 20260309 0 77.56 79.065 76.93 78.9814 11082 78.9814 up up correct
LVHD.US Legg Mason Low Volatility High Dividend ETF 20260309 0 43.56 43.71 43.11 43.6334 20879 43.6334 up up correct
MBB.US iShares Trust 20260309 0 95.44 95.93 95.3925 95.9 2468279 95.9 up up correct
MCHI.US iShares MSCI China ETF 20260309 0 56.74 57.78 56.475 57.67 6791491 57.67 up down incorrect
MDIV.US First Trust Multi 20260309 0 16.42 16.52 16.33 16.49 30762 16.49 up up correct
MILN.US Global X Millennials Consumer ETF 20260309 0 42.31 43.0156 41.81 43.0156 10375 43.0156 up up correct
NFTY.US First Trust Exchange 20260309 0 53.83 54.9236 53.7 54.9236 76782 54.9236 up down incorrect
NXTG.US First Trust Exchange 20260309 0 112.07 115.8179 112.07 115.8179 5489 115.8179 up up correct
ONEQ.US Fidelity Nasdaq Composite Index ETF 20260309 0 87.12 89.51 86.86 89.36 497647 89.36 up up correct
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20260309 0 16.93 17.07 15.86 16.19 22266500 16.19 down down correct
PDP.US Invesco DWA Momentum ETF 20260309 0 119.21 124.5531 118.83 124.5531 51935 124.5531 up up correct
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20260309 0 21.17 21.26 20.765 21.1799 433300 21.1799 up up correct
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20260309 0 95.19 99.4947 95.19 99.4947 1403 99.4947 up down incorrect
PFF.US iShares Preferred and Income Securities ETF 20260309 0 31 31.19 30.88 31.17 5036820 31.17 up up correct
PFI.US Invesco DWA Financial Momentum ETF 20260309 0 52.53 53.6919 52.115 53.6919 1675 53.6919 up up correct
PFM.US Invesco Dividend Achievers ETF 20260309 0 51.97 52.69 51.7466 52.6735 20589 52.6735 up down incorrect
PGJ.US Invesco Golden Dragon China ETF 20260309 0 26.59 27.15 26.43 27.1 29826 27.1 up up correct
PHO.US Invesco Water Resources ETF 20260309 0 68.67 69.94 67.73 69.83 83860 69.83 up up correct
PID.US Invesco International Dividend Achievers ETF 20260309 0 22.74 22.99 22.55 22.93 58994 22.93 up up correct
PIE.US Invesco DWA Emerging Markets Momentum ETF 20260309 0 25.49 26.28 25.3201 26.2463 30989 26.2463 up up correct
PIO.US Invesco Global Water ETF 20260309 0 44.2 44.9493 43.6051 44.9493 11092 44.9493 up up correct
PIZ.US Invesco DWA Developed Markets Momentum ETF 20260309 0 50.23 51.62 49.581 51.29 132558 51.29 up down incorrect
PKW.US Invesco BuyBack Achievers ETF 20260309 0 133.01 134.61 131 134.4775 23467 134.4775 up down incorrect
PNQI.US Invesco NASDAQ Internet ETF 20260309 0 47.16 47.91 46.75 47.8181 40922 47.8181 up up correct
PPH.US VanEck Vectors ETF Trust 20260309 0 105.25 107.245 104.81 107.14 221396 107.14 up up correct
PRFZ.US Invesco FTSE RAFI US 1500 Small 20260309 0 46.13 47.32 45.57 47.1825 368111 47.1825 up up correct
PRN.US Invesco DWA Industrials Momentum ETF 20260309 0 189.86 198.22 189.04 198.1169 28925 198.1169 up up correct
PSC.US Principal Exchange 20260309 0 57.13 58.66 56.35 58.4781 184334 58.4781 up up correct
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20260309 0 33.35 33.5452 32.85 33.5452 13175 33.5452 up up correct
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20260309 0 104.2 106.9453 104.2 106.9453 832 106.9453 up up correct
PSCE.US Invesco S&P SmallCap Energy ETF 20260309 0 56.66 57.32 55.98 57.17 57517 57.17 up up correct
PSCF.US Invesco S&P SmallCap Financials ETF 20260309 0 57.38 57.8078 56.3 57.8078 18564 57.8078 up up correct
PSCH.US Invesco S&P SmallCap Health Care ETF 20260309 0 41.01 41.9986 40.68 41.8564 21573 41.8564 up up correct
PSCI.US Invesco S&P SmallCap Industrials ETF 20260309 0 155.72 159.3536 152.88 159.3536 7565 159.3536 up up correct
PSCM.US Invesco S&P SmallCap Materials ETF 20260309 0 90.38 94.0819 90.38 94.0819 1380 94.0819 up up correct
PSCT.US Invesco S&P SmallCap Information Technology ETF 20260309 0 57.5791 60.32 57 60.2656 24065 60.2656 up down incorrect
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20260309 0 59.15 59.83 59.15 59.7697 587 59.7697 up up correct
PSET.US Principal Exchange 20260309 0 72.33 73.6385 72.33 73.6385 2239 73.6385 up up correct
PSL.US Invesco Exchange 20260309 0 109 111.3774 108.84 111.3774 1173 111.3774 up up correct
PTF.US Invesco Exchange 20260309 0 82.98 88.2463 82.98 88.0449 13545 88.0449 up up correct
PTH.US Invesco DWA Healthcare Momentum ETF 20260309 0 47.68 49.05 47.68 49.045 7496 49.045 up up correct
PUI.US Invesco DWA Utilities Momentum ETF 20260309 0 46.81 47.44 46.684 47.4239 2910 47.4239 up down incorrect
PXI.US Invesco DWA Energy Momentum ETF 20260309 0 55.51 55.88 54.982 55.2669 13616 55.2669 down down correct
PY.US Principal Exchange 20260309 0 51.99 52.5 51.6 52.4807 16442 52.4807 up down incorrect
PYZ.US Invesco DWA Basic Materials Momentum ETF 20260309 0 116.9579 122.9151 116.8819 122.9151 5524 122.9151 up down incorrect
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20260309 0 56.37 57.6049 55.93 57.5799 4139 57.5799 up up correct
QAT.US iShares MSCI Qatar ETF 20260309 0 18.49 18.85 18.4 18.81 65900 18.81 up up correct
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20260309 0 44.21 46.895 44.15 46.7455 183721 46.7455 up up correct
QCLR.US Global X NASDAQ 100® Collar 95 20260309 0 27.739 27.967 27.64 27.967 900 27.967 up up correct
QQEW.US First Trust NASDAQ 20260309 0 131.58 134.6783 131.465 134.6783 70962 134.6783 up down incorrect
QQMG.US Invesco ESG NASDAQ 100 ETF 20260309 0 40.49 41.66 40.4599 41.5605 28654 41.5605 up up correct
QQQ.US Invesco QQQ Trust Series 1 20260309 0 594.225 609.27 591.33 607.76 93068172 607.76 up up correct
QQQA.US ProShares Trust 20260309 0 49.8 52.1795 49.8 52.1795 3917 52.1795 up up correct
QQQJ.US Invesco NASDAQ Next Gen 100 ETF 20260309 0 36.24 37.39 36.0956 37.38 146418 37.38 up up correct
QQQM.US Invesco NASDAQ 100 ETF 20260309 0 244.65 250.86 243.48 250.21 6879581 250.21 up up correct
QQXT.US First Trust NASDAQ 20260309 0 100.71 102.03 100.13 101.9293 11531 101.9293 up up correct
QRMI.US Global X NASDAQ 100® Risk Managed Income ETF 20260309 0 15.55 15.6613 15.54 15.6613 13858 15.6613 up up correct
QTEC.US First Trust Exchange 20260309 0 218.26 226.29 217.775 225.72 306253 225.72 up up correct
QTR.US Global X NASDAQ 100 Tail Risk ETF 20260309 0 29.8506 29.8506 29.8506 29.8506 323 29.8506
QYLD.US Global X NASDAQ 100 Covered Call ETF 20260309 0 17.34 17.67 17.31 17.64 15785920 17.64 up down incorrect
QYLG.US Global X Funds 20260309 0 26.49 27.048 26.43 27.048 161949 27.048 up down incorrect
RDVY.US First Trust Rising Dividend Achievers ETF 20260309 0 68.72 70.205 67.96 70.09 1761605 70.09 up up correct
REIT.US ALPS Active REIT ETF 20260309 0 28.22 28.495 27.87 28.495 4801 28.495 up up correct
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20260309 0 81.65 83.3112 81.4399 83.3112 5312 83.3112 up up correct
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20260309 0 81.73 83.8987 81.3004 83.8987 5023 83.8987 up up correct
RING.US iShares MSCI Global Gold Miners ETF 20260309 0 84.91 88.1 82.74 87.97 420091 87.97 up up correct
RNEM.US First Trust Exchange 20260309 0 54.61 55.58 54.3801 55.4391 7341 55.4391 up up correct
RNMC.US First Trust Mid Cap US Equity Select ETF 20260309 0 35.67 36.4257 35.22 36.3895 2 36.3895 up up correct
RNRG.US Global X Renewable Energy Producers ETF 20260309 0 35.9 36.3399 35.54 36.3399 3128 36.3399 up up correct
RNSC.US First Trust Small Cap US Equity Select ETF 20260309 0 29.86 30.39 29.76 30.3417 104 30.3417 up up correct
ROBT.US First Trust Exchange 20260309 0 48.2 49.52 47.73 49.385 92663 49.385 up up correct
RTH.US VanEck Vectors ETF Trust 20260309 0 257.93 260.6375 255.04 260.6375 3317 260.6375 up up correct
SARK.US Tuttle Capital Short Innovation ETF 20260309 0 31.73 31.73 30.36 30.46 846227 30.46 down down correct
SCZ.US iShares MSCI EAFE Small 20260309 0 79.22 80.81 78.47 80.46 3168724 80.46 up up correct
SDG.US iShares MSCI Global Impact ETF 20260309 0 82.81 84.6029 82.75 84.6029 6878 84.6029 up up correct
SDVY.US First Trust Exchange 20260309 0 39.84 40.47 39.07 40.3836 1458118 40.3836 up up correct
SHV.US iShares Short Treasury Bond ETF 20260309 0 110.17 110.17 110.16 110.17 4277750 110.17
SHY.US iShares Trust 20260309 0 82.7 82.78 82.67 82.77 4899367 82.77 up up correct
SKOR.US FlexShares Credit 20260309 0 48.9 49.1 48.885 49.1 110998 49.1 up up correct
SKYU.US ProShares Ultra Cloud Computing 20260309 0 27.315 27.315 27.315 27.315 100 27.315
SKYY.US First Trust Exchange 20260309 0 111.48 114.03 110.76 113.67 1010382 113.67 up up correct
SLQD.US iShares Trust 20260309 0 50.61 50.6985 50.6 50.69 267931 50.69 up up correct
SLVO.US Credit Suisse X 20260309 0 97.4 100 97.3 99.3329 68555 99.3329 up up correct
SMH.US VanEck Vectors Semiconductor ETF 20260309 0 375.76 395.36 374.1601 394.37 16338100 394.37 up up correct
SNSR.US Global X Internet of Things ETF 20260309 0 37.4 38.615 37.09 38.4981 5243 38.4981 up up correct
SOCL.US Global X Funds 20260309 0 47 48.01 46.3 47.8223 13901 47.8223 up up correct
SOXQ.US Invesco PHLX Semiconductor ETF 20260309 0 58.32 61.67 57.98 61.51 2059796 61.51 up up correct
SOXX.US iShares Semiconductor ETF 20260309 0 318.31 337.17 316.22 336.37 9824632 336.37 up up correct
SPC.US CrossingBridge Pre 20260309 0 19.52 19.52 19.5144 19.5144 135 19.5144 down up incorrect
SPRX.US Spear Alpha ETF 20260309 0 36.53 38.62 36.28 38.52 119895 38.52 up down incorrect
SQLV.US Legg Mason ETF Investment Trust 20260309 0 43.56 44.48 43.56 44.4369 5401 44.4369 up up correct
SQQQ.US ProShares Trust 20260309 0 75.56 76.61 70 70.6 77827860 70.6 down down correct
SRET.US Global X SuperDividend REIT ETF 20260309 0 21.98 22.14 21.52 22.08 79121 22.08 up up correct
SUSB.US iShares ESG 1 20260309 0 25.16 25.21 25.15 25.21 258776 25.21 up up correct
SUSC.US iShares ESG USD Corporate Bond ETF 20260309 0 23.3 23.465 23.3 23.45 353218 23.45 up up correct
SUSL.US iShares ESG MSCI USA Leaders ETF 20260309 0 116.82 119.26 116.405 119.2186 41844 119.2186 up down incorrect
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20260309 0 95.22 97.3 94.47 97.01 92012 97.01 up up correct
TLT.US iShares 20+ Year Treasury Bond ETF 20260309 0 88.295 89.315 88.205 89.23 52478733 89.23 up up correct
TQQQ.US ProShares UltraPro QQQ 20260309 0 46.19 49.77 45.5 49.39 159005500 49.39 up down incorrect
TUR.US iShares Inc. 20260309 0 37.64 38.82 37.2 38.74 1222246 38.74 up down incorrect
UAE.US iShares MSCI UAE ETF 20260309 0 18.77 19.3 18.49 19.17 1227200 19.17 up up correct
UCRD.US VictoryShares ESG Corporate Bond ETF 20260309 0 21.847 21.847 21.847 21.847 100 21.7715
UCYB.US ProShares Ultra Nasdaq Cybersecurity 20260309 0 43.07 44.1313 43 44.1313 1201 44.1313 up up correct
UFO.US Procure ETF Trust II 20260309 0 44.08 45.42 43.54 45.23 452761 45.23 up up correct
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20260309 0 51.62 51.955 51.61 51.94 10189390 51.94 up up correct
USMC.US Principal U.S. Mega 20260309 0 65.81 67.16 65.64 67.0516 105974 67.0516 up up correct
USOI.US Credit Suisse X 20260309 0 56 56 53.91 54.19 182589 54.19 down down correct
USXF.US iShares ESG Advanced MSCI USA ETF 20260309 0 56.22 57.745 56 57.65 76989 57.65 up down incorrect
VCIT.US Vanguard Intermediate 20260309 0 83.59 83.98 83.43 83.94 11847900 83.94 up up correct
VCLT.US Vanguard Long 20260309 0 75.54 76.58 75.54 76.53 8382888 76.53 up up correct
VCSH.US Vanguard Scottsdale Funds 20260309 0 79.53 79.7 79.51 79.69 6801546 79.69 up up correct
VGIT.US Vanguard Intermediate 20260309 0 59.94 60.125 59.88 60.1 3134955 60.1 up up correct
VGLT.US Vanguard Scottsdale Funds 20260309 0 56.3 56.9 56.2722 56.86 3102036 56.86 up up correct
VGSH.US Vanguard Short 20260309 0 58.63 58.69 58.61 58.69 2981344 58.69 up up correct
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20260309 0 90.12 92.05 89.26 91.7088 516399 91.7088 up up correct
VMBS.US Vanguard Mortgage 20260309 0 47.17 47.37 47.14 47.35 1241523 47.35 up up correct
VNQI.US Vanguard Global ex 20260309 0 46.68 47.535 46.32 47.39 357873 47.39 up up correct
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20260309 0 301.83 308.2987 300.26 307.64 107626 307.64 up up correct
VONG.US Vanguard Scottsdale Funds 20260309 0 113.82 116.71 113.48 116.44 5610931 116.44 up up correct
VONV.US Vanguard Scottsdale Funds 20260309 0 94.6 96.19 93.84 96.01 2088386 96.01 up up correct
VPN.US Global X Funds 20260309 0 22.705 22.735 22 22.4425 8833 22.4425 down down correct
VRIG.US Invesco Actively Managed Exchange 20260309 0 25.11 25.12 25.1 25.11 1208263 25.11
VSDA.US VictoryShares Dividend Accelerator ETF 20260309 0 55.63 56.05 55.08 56.0062 7246 55.8635 up up correct
VSMV.US VictoryShares US Multi 20260309 0 57.3599 58.0268 57.3599 58.0268 4670 57.9263 up up correct
VTC.US Vanguard Scottsdale Funds 20260309 0 77.43 77.9 77.395 77.89 106527 77.89 up up correct
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20260309 0 293.8 300.13 292.78 299.6877 27416 299.6877 up up correct
VTIP.US Vanguard Malvern Funds 20260309 0 50.06 50.06 49.97 49.97 2545643 49.97 down down correct
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20260309 0 230.67 238.6 228.606 237.8398 34380 237.8398 up up correct
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20260309 0 100.08 102.93 98.81 102.51 7566618 102.51 up up correct
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20260309 0 165.95 168.84 163.18 168.8238 27892 168.8238 up up correct
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20260309 0 66.54 67.1286 66.49 67.08 1876325 67.08 up down incorrect
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20260309 0 77.06 79.1599 76.39 78.95 13537220 78.95 up down incorrect
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20260309 0 93.32 95.4899 92.82 95.23 2102815 95.23 up up correct
WCBR.US WisdomTree Trust 20260309 0 25.7 26.34 25.7 26.3175 72054 26.3175 up down incorrect
WOOD.US iShares Global Timber & Forestry ETF 20260309 0 72.55 73.53 71.45 73.0867 47865 73.0867 up up correct
XT.US iShares Exponential Technologies ETF 20260309 0 69.07 70.8 68.825 70.62 87749 70.62 up up correct
YLCO.US Global X YieldCo & Renewable Energy Income ETF 20260309 0 35.9 36.3399 35.54 36.3399 5 36.3399 up up correct
YLDE.US ClearBridge Dividend Strategy ESG ETF 20260309 0 55.24 55.79 54.76 55.6138 8070 55.6138 up up correct

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