CollectAI

close-nasdaq_etfs

2026/03/10

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20260310 0 88.44 89.67 88.4091 88.4091 1776 88.4091 down down correct
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20260310 0 100.03 102.13 99.48 100.08 1322963 100.08 up up correct
ACWI.US iShares Trust 20260310 0 143.4 144.81 142.63 143.05 8145898 143.05 down down correct
ACWX.US iShares MSCI ACWI ex U.S. ETF 20260310 0 70.5 71.44 70.07 70.29 3758789 70.29 down down correct
AGNG.US Global X Aging Population ETF 20260310 0 36.7 37.165 36.62 36.6704 20553 36.6704 down down correct
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20260310 0 22.59 22.59 22.48 22.48 10639 22.48 down up incorrect
AIA.US iShares Trust 20260310 0 110.03 113 109.26 110.25 459628 110.25 up up correct
AIQ.US Global X Artificial Intelligence & Technology ETF 20260310 0 50.1 50.455 49.48 49.67 2667216 49.67 down down correct
AIRR.US First Trust Exchange 20260310 0 113.08 114.76 112.04 112.26 707790 112.26 down down correct
ALTY.US Global X Funds 20260310 0 12.275 12.3499 12.265 12.265 10291 12.265 down up incorrect
ANGL.US VanEck Vectors ETF Trust 20260310 0 29.18 29.255 29.12 29.12 847088 29.12 down down correct
AQWA.US Global X Funds 20260310 0 19.55 19.6849 19.385 19.385 58025 19.385 down down correct
BBH.US VanEck Vectors Biotech ETF 20260310 0 193.16 194.235 192.55 192.7641 4625 192.7641 down down correct
BGRN.US iShares Trust 20260310 0 47.87 47.9096 47.7869 47.7869 13022 47.7869 down down correct
BIB.US ProShares Ultra Nasdaq Biotechnology 20260310 0 83.8 86.7514 83.8 85.025 12071 85.025 up up correct
BIS.US ProShares UltraShort Nasdaq Biotechnology 20260310 0 8.73 8.73 8.49 8.6698 10522 8.6698 down down correct
BJK.US VanEck Vectors Gaming ETF 20260310 0 36.24 36.24 35.7438 35.7438 1993 35.7438 down down correct
BKCH.US Global X Blockchain ETF 20260310 0 61.5 62.54 60.74 60.9 58249 60.9 down down correct
BLCN.US Siren ETF Trust 20260310 0 22.11 22.53 21.225 22.284 38700 22.284 up down incorrect
BND.US Vanguard Bond Index Funds 20260310 0 74.39 74.45 74.2139 74.22 8622908 74.22 down up incorrect
BNDW.US Vanguard Total World Bond ETF 20260310 0 69.05 69.11 68.915 68.915 105295 68.915 down down correct
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20260310 0 48.51 48.6177 48.45 48.47 12342230 48.47 down up incorrect
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20260310 0 36.56 37 36.15 36.28 634359 36.28 down up incorrect
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20260310 0 19.56 19.57 19.56 19.56 693495 19.56
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20260310 0 19.71 19.72 19.71 19.715 708915 19.715 up up correct
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20260310 0 20.57 20.58 20.55 20.5547 577691 20.5547 down down correct
BSCT.US Invesco BulletShares 2029 Corporate Bond ETF 20260310 0 18.84 18.8483 18.805 18.8148 677523 18.8148 down up incorrect
BSCU.US Invesco BulletShares 2030 Corporate Bond ETF 20260310 0 16.92 16.9387 16.885 16.89 789198 16.89 down up incorrect
BSCV.US Invesco BulletShares 2031 Corporate Bond ETF 20260310 0 16.71 16.71 16.65 16.66 596394 16.66 down down correct
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20260310 0 23.22 23.24 23.22 23.23 191324 23.23 up up correct
BSJR.US Invesco BulletShares 2027 High Yield Corporate Bond ETF 20260310 0 22.52 22.54 22.49 22.495 174867 22.495 down down correct
BSJS.US Invesco BulletShares 2028 High Yield Corporate Bond ETF 20260310 0 21.92 21.9386 21.88 21.8894 230346 21.8894 down down correct
BSJT.US Invesco BulletShares 2029 High Yield Corporate Bond ETF 20260310 0 21.15 21.27 21.15 21.2227 126787 21.2227 up up correct
BSMQ.US Invesco Exchange 20260310 0 23.68 23.68 23.65 23.665 28114 23.665 down down correct
BSMR.US Invesco Exchange 20260310 0 23.76 23.77 23.75 23.76 31000 23.76
BSMS.US Invesco Exchange 20260310 0 23.61 23.6138 23.595 23.5999 22424 23.5999 down down correct
BSMT.US Invesco Exchange 20260310 0 23.26 23.27 23.25 23.255 20106 23.255 down down correct
BSMU.US Invesco BulletShares 2030 Municipal Bond ETF 20260310 0 22.13 22.16 22.13 22.145 109380 22.145 up up correct
BSMV.US Invesco BulletShares 2031 Municipal Bond ETF 20260310 0 21.25 21.26 21.2301 21.235 13290 21.235 down down correct
BUG.US Global X Funds 20260310 0 26.89 26.98 26.13 26.69 1024762 26.69 down down correct
CARZ.US First Trust NASDAQ Global Auto Index Fund 20260310 0 83.5825 84.811 83.37 83.6637 2711 83.6637 up down incorrect
CATH.US Global X S&P 500 Catholic Values ETF 20260310 0 81.42 81.91 80.94 81.1357 51854 81.1357 down up incorrect
CDC.US Victory Portfolios II 20260310 0 71.57 71.9134 71.22 71.315 9972 71.315 down down correct
CDL.US Victory Portfolios II 20260310 0 74.86 75.0499 74.25 74.4249 6580 74.4249 down up incorrect
CEFA.US Global X S&P Catholic Values Developed ex 20260310 0 38.235 38.45 37.9487 37.9487 896 37.9487 down up incorrect
CFA.US VictoryShares US 500 Volatility Wtd ETF 20260310 0 93.75 94.01 93.04 93.1692 6057 93.1692 down down correct
CFO.US Victory Portfolios II 20260310 0 75.55 76.31 75.41 75.5199 6019 75.5199 down down correct
CIBR.US First Trust Exchange 20260310 0 66.52 66.58 64.781 65.78 1859726 65.78 down down correct
CLOU.US Global X Funds 20260310 0 19.88 19.9 19.3406 19.71 286258 19.71 down down correct
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20260310 0 31.33 31.38 29.74 31.28 1503032 31.28 down down correct
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20260310 0 60.925 61.65 60.85 60.8631 7296 60.8631 down down correct
CTEC.US Global X Funds 20260310 0 58.83 59.42 58 58.0475 7852 58.0475 down down correct
CXSE.US WisdomTree Trust 20260310 0 39.18 39.75 39.13 39.33 32400 39.33 up up correct
DALI.US First Trust Dorsey Wright DALI 1 ETF 20260310 0 28.8081 28.8081 28.5091 28.5091 3799 28.5091 down down correct
DAPP.US VanEck Vectors ETF Trust 20260310 0 16.39 16.74 16.155 16.38 1632678 16.38 down down correct
DAX.US Global X DAX Germany ETF 20260310 0 44.19 44.7699 43.7101 43.86 44452 43.86 down up incorrect
DDI.US DoubleDown Interactive Co. Ltd. American Depository Shares 20260310 0 8.88 9.145 8.75 8.96 52297 8.96 up up correct
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20260310 0 41.23 41.37 40.8186 40.8186 2994 40.8186 down down correct
DEMZ.US Democratic Large Cap Core ETF 20260310 0 41.93 42.3398 41.81 41.8756 5120 41.8756 down down correct
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20260310 0 34.22 34.885 34.04 34.113 7800 34.113 down down correct
DGRS.US WisdomTree Trust 20260310 0 53.34 54.07 53.095 53.1863 28176 53.1863 down down correct
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20260310 0 91.085 91.72 90.6 90.91 2136889 90.91 down down correct
DMXF.US iShares ESG Advanced MSCI EAFE Index ETF 20260310 0 77.76 78.54 77.31 77.4235 13358 77.4235 down down correct
DRIV.US Global X Funds 20260310 0 30.9 31.59 30.9 31.01 25460 31.01 up down incorrect
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20260310 0 34.8923 35.04 34.5931 34.5931 2813 34.5931 down down correct
DVOL.US First Trust Exchange 20260310 0 35.67 35.725 35.454 35.4559 907 35.4559 down up incorrect
DVY.US iShares Trust 20260310 0 152 153.085 150.88 151.57 384952 151.57 down down correct
DWAS.US Invesco DWA SmallCap Momentum ETF 20260310 0 99.3 101.275 99.3 99.7335 7253 99.7335 up up correct
DWAW.US AdvisorShares Trust 20260310 0 44.576 44.845 44.3241 44.3241 637 44.3241 down down correct
DWSH.US AdvisorShares Dorsey Wright Short ETF 20260310 0 6.32 6.44 6.32 6.42 58369 6.42 up up correct
DWUS.US AdvisorShares Trust 20260310 0 53.25 53.63 53.25 53.274 400 53.274 up up correct
DXJS.US WisdomTree Trust 20260310 0 54.45 55.25 53.98 54.41 30879 54.41 down up incorrect
EBIZ.US Global X Funds 20260310 0 28.59 28.59 28.1 28.12 13442 28.12 down up incorrect
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20260310 0 26.65 26.95 26.6099 26.675 59877 26.675 up down incorrect
EEMA.US iShares MSCI Emerging Markets Asia ETF 20260310 0 99.64 101.75 99.11 99.68 505807 99.68 up up correct
EFAS.US Global X MSCI SuperDividend EAFE ETF 20260310 0 20.55 20.73 20.4852 20.4852 9436 20.4852 down down correct
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20260310 0 96.06 96.495 95.935 95.95 13780880 95.95 down down correct
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20260310 0 66.97 67.04 66.77 66.845 7858 66.845 down down correct
EMIF.US iShares Emerging Markets Infrastructure ETF 20260310 0 28.52 28.52 28.216 28.3329 7020 28.3329 down down correct
EMXC.US iShares MSCI Emerging Markets ex China ETF 20260310 0 81.06 82.79 80.52 80.99 4765356 80.99 down down correct
EMXF.US iShares Trust 20260310 0 49.14 49.96 49.14 49.3852 4675 49.3852 up up correct
ENZL.US iShares MSCI New Zealand ETF 20260310 0 44.97 45.27 44.7 44.9836 8857 44.9836 up up correct
EQRR.US ProShares Equities for Rising Rates ETF 20260310 0 67.3172 67.3172 67.3172 67.3172 96 67.3172
ESGD.US iShares ESG Aware MSCI EAFE ETF 20260310 0 98.54 99.68 97.97 98.1 1037921 98.1 down down correct
ESGE.US iShares ESG Aware MSCI EM ETF 20260310 0 46.98 47.92 46.685 46.99 2800726 46.99 up up correct
ESGU.US iShares ESG Aware MSCI USA ETF 20260310 0 147.52 148.56 146.68 147.18 642201 147.18 down down correct
ESMV.US iShares ESG MSCI USA Min Vol Factor ETF 20260310 0 29.42 29.42 29.314 29.314 800 29.314 down down correct
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20260310 0 93.57 94.5 93.36 93.5125 28470 93.5125 down down correct
EUFN.US iShares MSCI Europe Financials ETF 20260310 0 35.66 35.93 35.18 35.24 1631811 35.24 down up incorrect
EWJV.US iShares Trust 20260310 0 43.23 43.895 42.892 43.1 373964 43.1 down down correct
EWZS.US iShares MSCI Brazil Small 20260310 0 14.52 15.055 14.47 14.7 325026 14.7 up down incorrect
FAAR.US First Trust Exchange 20260310 0 33.01 33.27 32.0799 32.9703 24017 32.9703 down down correct
FAB.US First Trust Exchange 20260310 0 94.95 95.1087 94.11 94.1224 1622 94.1224 down down correct
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20260310 0 164.66 166.03 163.62 163.6347 8153 163.6347 down down correct
FALN.US iShares Fallen Angels USD Bond ETF 20260310 0 27.1 27.19 27.06 27.06 991058 27.06 down down correct
FCA.US First Trust Exchange 20260310 0 33.18 33.62 32.96 33.12 6800 33.12 down up incorrect
FCAL.US First Trust Exchange 20260310 0 49.75 49.75 49.57 49.635 7863 49.635 down down correct
FCEF.US First Trust CEF Income Opportunity ETF 20260310 0 23.005 23.16 23.005 23.0607 10801 22.9232 up down incorrect
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20260310 0 45.255 45.48 44.9381 44.9381 31461 44.9381 down down correct
FDIV.US First Trust Strategic Income ETF 20260310 0 27.64 27.82 27.498 27.498 16333 27.498 down down correct
FDNI.US First Trust Dow Jones International Internet ETF 20260310 0 29.4982 30.2225 29.46 29.5789 6952 29.5789 up up correct
FDT.US First Trust Exchange 20260310 0 90.26 91.6 89.0851 89.6649 230965 89.6649 down down correct
FDTS.US First Trust Developed Markets ex 20260310 0 67.29 67.87 66.7599 66.7599 6217 66.7599 down down correct
FEM.US First Trust Emerging Markets AlphaDEX Fund 20260310 0 30.21 30.63 30.01 30.16 102800 30.16 down down correct
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20260310 0 29.72 29.99 29.6007 29.85 51217 29.85 up up correct
FEMS.US First Trust Exchange 20260310 0 45.74 46.4699 45.38 45.6177 24379 45.6177 down down correct
FEP.US First Trust Europe AlphaDEX Fund 20260310 0 55.78 56.14 55.05 55.21 36000 55.21 down down correct
FEUZ.US First Trust Exchange 20260310 0 63.8299 63.8299 57.45 62.7422 8868 62.7422 down down correct
FEX.US First Trust Large Cap Core AlphaDEX Fund 20260310 0 123.88 124.56 123.3361 123.3361 8762 123.3361 down down correct
FGM.US First Trust Germany AlphaDEX Fund 20260310 0 62.425 63.15 62.1804 62.1804 2283 62.1804 down down correct
FICS.US First Trust International Developed Cap Strength ETF 20260310 0 40.51 40.66 40.08 40.175 23182 40.175 down down correct
FID.US First Trust S&P International Dividend Aristocrats ETF 20260310 0 21.45 21.45 21.2 21.25 16463 21.25 down down correct
FINX.US Global X FinTech ETF 20260310 0 24.9099 25.2484 24.685 24.96 55913 24.96 up up correct
FIXD.US First Trust Exchange 20260310 0 44.45 44.45 44.2901 44.3 358356 44.3 down down correct
FJP.US First Trust Japan AlphaDEX Fund 20260310 0 74.18 75.76 73.18 74.01 12800 74.01 down down correct
FKU.US First Trust United Kingdom AlphaDEX Fund 20260310 0 52.89 53.04 52.19 52.19 1100 52.19 down down correct
FLN.US First Trust Latin America AlphaDEX Fund 20260310 0 25.36 26.05 25.36 25.6886 9199 25.6886 up up correct
FMB.US First Trust Managed Municipal ETF 20260310 0 51.53 51.54 51.44 51.49 90727 51.49 down down correct
FMHI.US First Trust Exchange 20260310 0 48.21 48.3 48.13 48.18 146615 48.18 down down correct
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20260310 0 57.35 57.74 56.99 57.0017 6116 57.0017 down down correct
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20260310 0 130.49 131.88 129.65 129.686 35175 129.686 down down correct
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20260310 0 93.41 95.013 93.2201 93.3303 36997 93.3303 down down correct
FPA.US First Trust Asia Pacific Ex 20260310 0 45.35 46.99 45.3296 45.4429 8368 45.4429 up up correct
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20260310 0 32.2 32.2 31.52 31.6487 2225 31.6487 down down correct
FPXI.US First Trust International Equity Opportunities ETF 20260310 0 64.595 65.61 64.595 64.6175 7842 64.6175 up up correct
FSZ.US First Trust Switzerland AlphaDEX Fund 20260310 0 82.09 82.09 81.6 81.86 2000 81.86 down down correct
FTA.US First Trust Large Cap Value AlphaDEX Fund 20260310 0 92.27 92.63 91.635 91.683 17254 91.683 down down correct
FTAG.US First Trust Exchange 20260310 0 29.09 29.17 28.83 28.8646 9320 28.8646 down down correct
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20260310 0 160.9 161.885 160 160.09 22744 160.09 down down correct
FTCS.US First Trust Capital Strength ETF 20260310 0 96.4 96.8623 95.67 95.862 568029 95.862 down down correct
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20260310 0 27.81 27.86 26.85 27.76 813952 27.76 down up incorrect
FTHI.US First Trust BuyWrite Income ETF 20260310 0 23.45 23.62 23.34 23.42 410210 23.42 down down correct
FTRI.US First Trust Exchange 20260310 0 18.21 18.3 18.11 18.1213 47970 18.1213 down up incorrect
FTSL.US First Trust Senior Loan Fund 20260310 0 44.95 45.0698 44.9054 44.98 318607 44.98 up up correct
FTSM.US First Trust Enhanced Short Maturity ETF 20260310 0 59.93 59.94 59.92 59.93 981642 59.93
FTXG.US First Trust Nasdaq Food & Beverage ETF 20260310 0 22.78 22.96 22.75 22.7636 13796 22.7636 down down correct
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20260310 0 34.71 34.92 34.5718 34.5718 2081 34.5718 down down correct
FTXL.US First Trust Nasdaq Semiconductor ETF 20260310 0 148.3 153.51 148.3 150.19 103808 150.19 up up correct
FTXN.US First Trust Nasdaq Oil & Gas ETF 20260310 0 35.13 35.33 34.615 34.77 56393 34.77 down down correct
FTXO.US First Trust Nasdaq Bank ETF 20260310 0 35.88 36.6 35.5899 35.91 434835 35.91 up up correct
FTXR.US First Trust Nasdaq Transportation ETF 20260310 0 39.14 39.68 38.74 38.76 147804 38.76 down down correct
FV.US First Trust Dorsey Wright Focus 5 ETF 20260310 0 62.71 63.77 62.53 62.606 215834 62.606 down up incorrect
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20260310 0 36.06 36.69 36 36.0421 3520 36.0421 down up incorrect
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20260310 0 98.17 99.6 97.56 98.1368 96662 98.1368 down down correct
FYT.US First Trust Small Cap Value AlphaDEX Fund 20260310 0 61.35 62 61.03 61.2163 6378 61.2163 down down correct
FYX.US First Trust Exchange 20260310 0 119.33 121.02 118.92 119.3137 24775 119.3137 down down correct
GLDI.US Credit Suisse X 20260310 0 181.66 183.15 181.56 182.1262 19128 182.1262 up up correct
GNMA.US iShares GNMA Bond ETF 20260310 0 44.8213 45.1169 44.78 44.82 40498 44.82 down up incorrect
GNOM.US Global X Genomics & Biotechnology ETF 20260310 0 45.51 46.0399 45.28 45.3336 6750 45.3336 down down correct
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20260310 0 169.15 171.81 168.78 168.94 387056 168.94 down down correct
GXTG.US Global X Funds 20260310 0 23.4497 23.4497 23.4497 23.4497 0 23.4497
HERD.US Pacer Cash Cows Fund of Funds ETF 20260310 0 46.15 46.19 45.7045 45.7045 4642 45.7045 down down correct
HERO.US Global X Funds 20260310 0 27.01 27.195 26.77 26.88 12900 26.88 down down correct
HLAL.US Wahed FTSE USA Shariah ETF 20260310 0 61.76 62.2119 61.58 61.7102 48253 61.7102 down down correct
HNDL.US Strategy Shares 20260310 0 22.59 22.79 22.471 22.48 59800 22.3483 down down correct
HYDR.US Global X Hydrogen ETF 20260310 0 39.14 39.74 38.6751 38.6995 15452 38.6995 down down correct
HYLS.US First Trust Tactical High Yield ETF 20260310 0 41.02 41.1675 40.97 41.01 292413 41.01 down down correct
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20260310 0 46.84 46.9 46.7044 46.7044 89293 46.7044 down down correct
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20260310 0 22.33 22.37 22.2701 22.335 53658 22.335 up up correct
IBB.US iShares Biotechnology ETF 20260310 0 172.12 174.06 171.305 172.27 1235526 172.27 up up correct
IBBQ.US Invesco Nasdaq Biotechnology ETF 20260310 0 29.51 29.86 29.37 29.5595 35897 29.5595 up down incorrect
IBTA.US iShares Trust 20260310 0 23.13 23.29 22.105 22.29 219444 22.29 down down correct
IBTG.US iShares Trust 20260310 0 22.87 22.88 22.87 22.875 399375 22.875 up up correct
IBTH.US iShares Trust 20260310 0 22.45 22.45 22.44 22.445 174140 22.445 down down correct
IBTI.US iShares Trust 20260310 0 22.35 22.36 22.33 22.33 195739 22.33 down down correct
IBTJ.US iShares Trust 20260310 0 21.96 21.9683 21.92 21.925 198710 21.925 down down correct
IBTK.US iShares iBonds Dec 2030 Term Treasury ETF 20260310 0 19.88 19.89 19.845 19.8478 137447 19.8478 down down correct
IBTL.US iShares iBonds Dec 2031 Term Treasury ETF 20260310 0 20.59 20.595 20.54 20.545 84548 20.545 down up incorrect
ICLN.US iShares Global Clean Energy ETF 20260310 0 18.09 18.5272 18.09 18.25 9196680 18.25 up down incorrect
IEF.US iShares 7 20260310 0 96.695 96.77 96.4139 96.44 10571590 96.44 down down correct
IEI.US iShares 3 20260310 0 119.6 119.6453 119.36 119.38 1692072 119.38 down down correct
IEUS.US iShares MSCI Europe Small 20260310 0 69.33 69.9 68.395 68.6132 19698 68.6132 down down correct
IFGL.US iShares International Developed Real Estate ETF 20260310 0 24.17 24.29 24 24.0288 15251 24.0288 down down correct
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20260310 0 26.09 26.4 25.9801 26.0291 266609 26.0291 down down correct
IGF.US iShares Trust 20260310 0 67.15 67.52 66.7982 66.94 649452 66.94 down down correct
IGIB.US iShares 5 20260310 0 53.94 53.9699 53.75 53.76 3440987 53.76 down down correct
IGOV.US iShares International Treasury Bond ETF 20260310 0 41.99 42.12 41.7001 41.85 113935 41.85 down down correct
IGSB.US iShares 1 20260310 0 52.8 52.89 52.7932 52.81 3954731 52.81 up up correct
IHYF.US Invesco High Yield Bond Factor ETF 20260310 0 22.41 22.46 22.39 22.39 3879 22.39 down down correct
IJT.US iShares S&P Small 20260310 0 146.71 149.0288 146.26 146.53 67542 146.53 down down correct
IMCV.US iShares Morningstar Mid 20260310 0 86.2 86.6117 85.51 85.5604 18666 85.5604 down down correct
INDY.US iShares India 50 ETF 20260310 0 45.05 45.4457 44.87 45.01 113882 45.01 down down correct
IPKW.US Invesco International BuyBack Achievers ETF 20260310 0 57.29 57.7974 56.87 56.9788 38861 56.9788 down down correct
ISHG.US iShares 1 20260310 0 74.84 75.535 74.84 75.2528 348387 75.2528 up up correct
ISTB.US iShares Core 1 20260310 0 48.72 48.7372 48.6713 48.68 443526 48.68 down down correct
IUS.US Invesco RAFI Strategic US ETF 20260310 0 59.24 59.6299 59.0862 59.0862 30571 59.0862 down up incorrect
IUSB.US iShares Core Total USD Bond Market ETF 20260310 0 46.71 46.75 46.59 46.62 3344872 46.62 down down correct
IUSG.US iShares Core S&P U.S. Growth ETF 20260310 0 164.11 165.66 163.47 164.11 1052204 164.11
IUSV.US iShares Core S&P U.S. Value ETF 20260310 0 104.64 105.27 103.91 104.23 1965787 104.23 down down correct
IXUS.US iShares Core MSCI Total International Stock ETF 20260310 0 89.04 90.225 88.54 88.77 3681822 88.77 down down correct
JKI.US iShares Morningstar Mid 20260310 0 86.2 86.6117 85.51 85.5604 3 85.5604 down down correct
JOET.US Virtus ETF Trust II 20260310 0 41.56 41.879 41.3 41.3505 38869 41.3505 down down correct
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20260310 0 72.49 73.335 72.02 72.1966 12517 72.1966 down down correct
KBWB.US Invesco Exchange 20260310 0 79.08 80.32 78.1 78.88 1925410 78.88 down down correct
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20260310 0 12.85 13.075 12.8 12.92 364453 12.92 up up correct
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20260310 0 123.3 123.3 121.6984 121.6984 10288 121.6984 down up incorrect
KBWR.US Invesco KBW Regional Banking ETF 20260310 0 73.76 73.76 72.05 72.14 1799 72.14 down up incorrect
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20260310 0 16 16.18 15.92 15.9999 84956 15.9999 down down correct
KRMA.US Global X Conscious Companies ETF 20260310 0 43.045 43.22 42.7853 42.7853 1924 42.7853 down down correct
KROP.US Global X Funds 20260310 0 35.27 35.49 35.13 35.1878 7387 35.1878 down down correct
LDEM.US iShares ESG MSCI EM Leaders ETF 20260310 0 59.71 59.93 59.71 59.9188 879 59.9188 up up correct
LDSF.US First Trust Exchange 20260310 0 19.13 19.14 19.08 19.1 36687 19.1 down down correct
LEGR.US First Trust Exchange 20260310 0 59.14 59.91 58.99 59.0648 3073 59.0648 down down correct
LMBS.US First Trust Low Duration Opportunities ETF 20260310 0 50.26 50.3257 50.1156 50.24 446899 50.24 down down correct
LRGE.US ClearBridge Large Cap Growth ESG ETF 20260310 0 78.97 79.58 78.64 78.86 146466 78.86 down down correct
LVHD.US Legg Mason Low Volatility High Dividend ETF 20260310 0 43.56 43.7212 43.255 43.3476 38958 43.3476 down up incorrect
MBB.US iShares Trust 20260310 0 95.9 95.965 95.66 95.66 2907338 95.66 down down correct
MCHI.US iShares MSCI China ETF 20260310 0 58.29 59.4 58.16 58.7 5579370 58.7 up up correct
MDIV.US First Trust Multi 20260310 0 16.45 16.55 16.42 16.4342 33854 16.4342 down down correct
MILN.US Global X Millennials Consumer ETF 20260310 0 42.49 43.03 42.3296 42.53 6811 42.53 up up correct
NFTY.US First Trust Exchange 20260310 0 54.97 55.4536 54.5621 54.7845 25092 54.7845 down down correct
NXTG.US First Trust Exchange 20260310 0 115.53 116.97 115.53 115.8802 3597 115.8802 up up correct
ONEQ.US Fidelity Nasdaq Composite Index ETF 20260310 0 89.41 90.21 89.0242 89.39 438593 89.39 down down correct
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20260310 0 16.43 16.465 15.845 16.44 16686949 16.44 up up correct
PDP.US Invesco DWA Momentum ETF 20260310 0 124.54 126.9691 124.54 124.7481 41137 124.7481 up up correct
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20260310 0 21.11 21.23 20.92 21.0044 528836 21.0044 down down correct
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20260310 0 100.7199 100.7199 99.015 99.015 2130 99.015 down up incorrect
PFF.US iShares Preferred and Income Securities ETF 20260310 0 31.15 31.2653 31.13 31.15 4454225 31.15
PFI.US Invesco DWA Financial Momentum ETF 20260310 0 53.68 53.98 53.25 53.5056 7758 53.5056 down up incorrect
PFM.US Invesco Dividend Achievers ETF 20260310 0 52.6 52.8765 52.37 52.4069 19527 52.4069 down down correct
PGJ.US Invesco Golden Dragon China ETF 20260310 0 27.36 28.05 27.36 27.68 27090 27.68 up up correct
PHO.US Invesco Water Resources ETF 20260310 0 69.58 69.6625 68.64 68.65 47261 68.65 down down correct
PID.US Invesco International Dividend Achievers ETF 20260310 0 22.96 23.0299 22.81 22.82 50626 22.82 down down correct
PIE.US Invesco DWA Emerging Markets Momentum ETF 20260310 0 26.37 26.789 26.2 26.4676 29658 26.4676 up up correct
PIO.US Invesco Global Water ETF 20260310 0 45.29 45.55 44.8822 44.8822 9285 44.8822 down down correct
PIZ.US Invesco DWA Developed Markets Momentum ETF 20260310 0 52.01 52.723 51.75 51.7747 173595 51.7747 down down correct
PKW.US Invesco BuyBack Achievers ETF 20260310 0 134.05 135.18 133.403 133.4823 20435 133.4823 down down correct
PNQI.US Invesco NASDAQ Internet ETF 20260310 0 47.77 47.8 47.22 47.3964 48897 47.3964 down down correct
PPH.US VanEck Vectors ETF Trust 20260310 0 106.82 107.42 106.4199 106.5 203809 106.5 down down correct
PRFZ.US Invesco FTSE RAFI US 1500 Small 20260310 0 47.07 47.707 46.8782 46.92 81253 46.92 down down correct
PRN.US Invesco DWA Industrials Momentum ETF 20260310 0 198.4 202.46 198.3844 198.6403 12321 198.6403 up up correct
PSC.US Principal Exchange 20260310 0 58.29 59.28 58.1501 58.31 287084 58.31 up up correct
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20260310 0 33.53 33.655 33.26 33.2652 4972 33.2652 down up incorrect
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20260310 0 106.95 106.95 106.1862 106.1862 488 106.1862 down down correct
PSCE.US Invesco S&P SmallCap Energy ETF 20260310 0 56.91 57.67 56.57 56.7251 47087 56.7251 down down correct
PSCF.US Invesco S&P SmallCap Financials ETF 20260310 0 57.33 58.21 57.33 57.547 1447 57.547 up up correct
PSCH.US Invesco S&P SmallCap Health Care ETF 20260310 0 41.65 41.88 41.3689 41.3931 8669 41.3931 down down correct
PSCI.US Invesco S&P SmallCap Industrials ETF 20260310 0 160.295 160.93 157.9921 157.9921 4536 157.9921 down down correct
PSCM.US Invesco S&P SmallCap Materials ETF 20260310 0 94.9001 95.51 94.1065 94.1065 4281 94.1065 down down correct
PSCT.US Invesco S&P SmallCap Information Technology ETF 20260310 0 60.18 61.24 59.86 60.3759 21566 60.3759 up up correct
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20260310 0 59.06 59.2 59.06 59.1067 1061 59.1067 up up correct
PSET.US Principal Exchange 20260310 0 73.63 73.63 72.9741 72.9741 1152 72.9741 down down correct
PSL.US Invesco Exchange 20260310 0 110.88 111.4601 110.88 111.2631 1963 111.2631 up up correct
PTF.US Invesco Exchange 20260310 0 88.98 91.555 88.9653 89.3748 34293 89.3748 up up correct
PTH.US Invesco DWA Healthcare Momentum ETF 20260310 0 49 49.4614 49 49.1974 5116 49.1974 up up correct
PUI.US Invesco DWA Utilities Momentum ETF 20260310 0 47.48 47.75 47.2757 47.2757 5731 47.2757 down down correct
PXI.US Invesco DWA Energy Momentum ETF 20260310 0 55.72 55.88 54.9886 54.9886 7936 54.9886 down down correct
PY.US Principal Exchange 20260310 0 52.31 52.73 52.14 52.2288 26407 52.2288 down down correct
PYZ.US Invesco DWA Basic Materials Momentum ETF 20260310 0 123.555 124.25 123.555 123.8578 2072 123.8578 up up correct
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20260310 0 57.2 58.48 57.1113 57.5693 3240 57.5693 up down incorrect
QAT.US iShares MSCI Qatar ETF 20260310 0 19.02 19.02 18.9 18.93 15700 18.93 down down correct
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20260310 0 46.99 48.28 46.99 47.4369 79969 47.4369 up up correct
QCLR.US Global X NASDAQ 100® Collar 95 20260310 0 27.922 27.922 27.922 27.922 100 27.922
QQEW.US First Trust NASDAQ 20260310 0 134.8 134.9368 133.11 133.6 66280 133.6 down down correct
QQMG.US Invesco ESG NASDAQ 100 ETF 20260310 0 41.61 41.86 41.4 41.5166 19232 41.5166 down down correct
QQQ.US Invesco QQQ Trust Series 1 20260310 0 607.78 613.29 605.42 607.77 64078871 607.77 down down correct
QQQA.US ProShares Trust 20260310 0 52.29 53.29 52.29 52.4825 4298 52.4825 up up correct
QQQJ.US Invesco NASDAQ Next Gen 100 ETF 20260310 0 37.39 37.735 37.1 37.17 79013 37.17 down up incorrect
QQQM.US Invesco NASDAQ 100 ETF 20260310 0 250.29 252.52 249.28 250.27 4517486 250.27 down up incorrect
QQXT.US First Trust NASDAQ 20260310 0 101.68 101.995 101.0913 101.0913 8229 101.0913 down down correct
QRMI.US Global X NASDAQ 100® Risk Managed Income ETF 20260310 0 15.65 15.705 15.65 15.68 1889 15.68 up down incorrect
QTEC.US First Trust Exchange 20260310 0 226.31 228.24 224.135 224.92 182889 224.92 down down correct
QTR.US Global X NASDAQ 100 Tail Risk ETF 20260310 0 29.9747 29.9747 29.8312 29.8312 1396 29.8312 down down correct
QYLD.US Global X NASDAQ 100 Covered Call ETF 20260310 0 17.66 17.77 17.63 17.66 9333464 17.66
QYLG.US Global X Funds 20260310 0 27.04 27.21 26.98 27.02 26342 27.02 down down correct
RDVY.US First Trust Rising Dividend Achievers ETF 20260310 0 70 70.8623 69.5999 69.9 1948877 69.9 down down correct
REIT.US ALPS Active REIT ETF 20260310 0 28.41 28.81 28.36 28.5288 4969 28.5288 up up correct
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20260310 0 83.585 84.48 83.5423 83.5423 2396 83.5423 down up incorrect
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20260310 0 83.9379 85.2201 83.9379 84.3965 3057 84.3965 up up correct
RING.US iShares MSCI Global Gold Miners ETF 20260310 0 89.26 90.7 88.7 88.99 357238 88.99 down down correct
RNEM.US First Trust Exchange 20260310 0 55.82 55.82 55.562 55.562 905 55.562 down up incorrect
RNMC.US First Trust Mid Cap US Equity Select ETF 20260310 0 36.1015 36.37 36.0192 36.0192 2 36.0192 down down correct
RNRG.US Global X Renewable Energy Producers ETF 20260310 0 36.225 36.375 36.01 36.085 2794 36.085 down down correct
RNSC.US First Trust Small Cap US Equity Select ETF 20260310 0 30.33 30.34 29.9845 29.9845 355 29.9845 down down correct
ROBT.US First Trust Exchange 20260310 0 49.59 49.96 48.92 49.156 58753 49.156 down down correct
RTH.US VanEck Vectors ETF Trust 20260310 0 259.83 262.7 259.6423 259.9843 3227 259.9843 up up correct
SARK.US Tuttle Capital Short Innovation ETF 20260310 0 30.41 31.1261 30.395 31.1 326316 31.1 up down incorrect
SCZ.US iShares MSCI EAFE Small 20260310 0 81.04 82.05 80.55 80.65 2829826 80.65 down down correct
SDG.US iShares MSCI Global Impact ETF 20260310 0 84.73 85.18 84.5158 84.6317 2762 84.6317 down down correct
SDVY.US First Trust Exchange 20260310 0 40.33 40.81 40.04 40.11 1987961 40.11 down up incorrect
SHV.US iShares Short Treasury Bond ETF 20260310 0 110.18 110.19 110.17 110.18 3310234 110.18
SHY.US iShares Trust 20260310 0 82.77 82.8 82.71 82.72 5106629 82.72 down down correct
SKOR.US FlexShares Credit 20260310 0 48.99 49.09 48.965 48.975 57603 48.975 down down correct
SKYU.US ProShares Ultra Cloud Computing 20260310 0 26.82 26.82 26.64 26.643 1000 26.643 down down correct
SKYY.US First Trust Exchange 20260310 0 113.96 113.96 110.811 112.36 700688 112.36 down down correct
SLQD.US iShares Trust 20260310 0 50.7 50.71 50.63 50.64 254601 50.64 down up incorrect
SLVO.US Credit Suisse X 20260310 0 100.99 102 100.29 101.52 59430 101.52 up up correct
SMH.US VanEck Vectors Semiconductor ETF 20260310 0 394 403.88 394 397.33 13687720 397.33 up down incorrect
SNSR.US Global X Internet of Things ETF 20260310 0 38.57 38.989 38.38 38.47 11201 38.47 down up incorrect
SOCL.US Global X Funds 20260310 0 48.1 48.67 47.51 48.16 21834 48.16 up up correct
SOXQ.US Invesco PHLX Semiconductor ETF 20260310 0 61.64 63.145 61.64 61.97 1669309 61.97 up up correct
SOXX.US iShares Semiconductor ETF 20260310 0 336.31 345.56 336.31 338.81 7470989 338.81 up up correct
SPC.US CrossingBridge Pre 20260310 0 19.48 19.5003 19.48 19.5003 411 19.5003 up up correct
SPRX.US Spear Alpha ETF 20260310 0 38.62 39.33 38.26 38.3332 111282 38.3332 down up incorrect
SQLV.US Legg Mason ETF Investment Trust 20260310 0 44.26 44.35 44.2461 44.2461 944 44.2461 down up incorrect
SQQQ.US ProShares Trust 20260310 0 70.58 71.41 68.6763 70.59 64533339 70.59 up up correct
SRET.US Global X SuperDividend REIT ETF 20260310 0 22.17 22.4299 22.01 22.22 48357 22.22 up up correct
SUSB.US iShares ESG 1 20260310 0 25.23 25.23 25.17 25.17 113515 25.17 down down correct
SUSC.US iShares ESG USD Corporate Bond ETF 20260310 0 23.41 23.4356 23.33 23.34 218191 23.34 down down correct
SUSL.US iShares ESG MSCI USA Leaders ETF 20260310 0 119.22 119.93 118.79 119.0678 9181 119.0678 down down correct
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20260310 0 97.12 97.89 96.45 96.6688 86973 96.6688 down down correct
TLT.US iShares 20+ Year Treasury Bond ETF 20260310 0 88.8 88.95 88.27 88.28 48651546 88.28 down down correct
TQQQ.US ProShares UltraPro QQQ 20260310 0 49.41 50.74 48.83 49.4 115057203 49.4 down down correct
TUR.US iShares Inc. 20260310 0 39.12 39.81 39.08 39.18 676611 39.18 up up correct
UAE.US iShares MSCI UAE ETF 20260310 0 19.2 19.46 19.055 19.11 1914900 19.11 down down correct
UCRD.US VictoryShares ESG Corporate Bond ETF 20260310 0 21.73 21.73 21.675 21.675 1100 21.675 down down correct
UCYB.US ProShares Ultra Nasdaq Cybersecurity 20260310 0 44.6 44.6 42.32 43.434 2757 43.434 down up incorrect
UFO.US Procure ETF Trust II 20260310 0 45.41 46.04 45.01 45.36 223054 45.36 down down correct
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20260310 0 51.76 51.9 51.67 51.68 4555477 51.68 down down correct
USMC.US Principal U.S. Mega 20260310 0 67.05 67.67 66.93 67.1067 138457 67.1067 up up correct
USOI.US Credit Suisse X 20260310 0 54.67 54.93 53.79 54.64 80072 54.64 down down correct
USXF.US iShares ESG Advanced MSCI USA ETF 20260310 0 57.67 58.31 57.42 57.5605 30390 57.5605 down down correct
VCIT.US Vanguard Intermediate 20260310 0 83.78 83.93 83.58 83.6 18846080 83.6 down up incorrect
VCLT.US Vanguard Long 20260310 0 76 76.31 75.66 75.69 8873821 75.69 down up incorrect
VCSH.US Vanguard Scottsdale Funds 20260310 0 79.67 79.73 79.6 79.605 4713269 79.605 down down correct
VGIT.US Vanguard Intermediate 20260310 0 60.1 60.1261 59.965 59.97 3811045 59.97 down down correct
VGLT.US Vanguard Scottsdale Funds 20260310 0 56.65 56.7381 56.35 56.35 2760262 56.35 down up incorrect
VGSH.US Vanguard Short 20260310 0 58.7 58.7 58.65 58.66 5251134 58.66 down down correct
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20260310 0 91.83 92.72 91.2401 91.49 423663 91.49 down up incorrect
VMBS.US Vanguard Mortgage 20260310 0 47.36 47.39 47.2508 47.27 1075591 47.27 down down correct
VNQI.US Vanguard Global ex 20260310 0 47.58 48.05 47.3 47.4 298991 47.4 down down correct
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20260310 0 307.65 309.815 305.99 306.89 87012 306.89 down down correct
VONG.US Vanguard Scottsdale Funds 20260310 0 116.47 117.17 115.685 116.19 6024687 116.19 down down correct
VONV.US Vanguard Scottsdale Funds 20260310 0 96.02 96.7899 95.5 95.73 796118 95.73 down down correct
VPN.US Global X Funds 20260310 0 22.82 23.215 22.67 23.08 8336 23.08 up up correct
VRIG.US Invesco Actively Managed Exchange 20260310 0 25.12 25.12 25.11 25.115 254389 25.115 down up incorrect
VSDA.US VictoryShares Dividend Accelerator ETF 20260310 0 55.56 56.1055 55.49 55.5731 4767 55.5731 up down incorrect
VSMV.US VictoryShares US Multi 20260310 0 57.8305 57.92 57.5561 57.5561 7581 57.5561 down down correct
VTC.US Vanguard Scottsdale Funds 20260310 0 77.63 77.81 77.45 77.4782 101779 77.4782 down down correct
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20260310 0 299.66 301.85 298.535 298.89 15956 298.89 down down correct
VTIP.US Vanguard Malvern Funds 20260310 0 49.97 49.97 49.91 49.92 1689859 49.92 down down correct
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20260310 0 237.96 241.32 237.15 237.1722 11989 237.1722 down down correct
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20260310 0 102.32 104.165 102.05 102.42 6281375 102.42 up up correct
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20260310 0 168.58 170.61 167.89 168.3416 16924 168.3416 down down correct
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20260310 0 67.17 67.41 67.065 67.09 681710 67.09 down down correct
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20260310 0 79.36 80.41 78.9 79.12 9268382 79.12 down down correct
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20260310 0 95.64 96.83 95.34 95.56 1291865 95.56 down down correct
WCBR.US WisdomTree Trust 20260310 0 26.27 26.4096 25.5 26.1 32483 26.1 down down correct
WOOD.US iShares Global Timber & Forestry ETF 20260310 0 73.43 74.265 73.05 73.3597 11967 73.3597 down down correct
XT.US iShares Exponential Technologies ETF 20260310 0 70.89 71.4899 70.557 70.6521 90460 70.6521 down down correct
YLCO.US Global X YieldCo & Renewable Energy Income ETF 20260310 0 36.225 36.375 36.01 36.085 5 36.085 down down correct
YLDE.US ClearBridge Dividend Strategy ESG ETF 20260310 0 55.59 55.865 55.25 55.332 7847 55.332 down down correct

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