CollectAI

close-nasdaq_etfs

2026/03/11

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20260311 0 86.505 86.73 86.3463 86.73 935 86.73 up up correct
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20260311 0 100.21 101.06 99.85 100.56 1322364 100.56 up up correct
ACWI.US iShares Trust 20260311 0 142.86 143.65 142.19 142.94 5533878 142.94 up up correct
ACWX.US iShares MSCI ACWI ex U.S. ETF 20260311 0 70.12 70.52 69.75 70.22 2236868 70.22 up up correct
AGNG.US Global X Aging Population ETF 20260311 0 36.41 36.925 36.17 36.4275 12212 36.4275 up up correct
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20260311 0 22.54 22.54 22.42 22.47 32620 22.47 down up incorrect
AIA.US iShares Trust 20260311 0 110.67 111.87 110.36 111.45 1401534 111.45 up down incorrect
AIQ.US Global X Artificial Intelligence & Technology ETF 20260311 0 49.9 50.37 49.545 49.92 1426462 49.92 up up correct
AIRR.US First Trust Exchange 20260311 0 111.95 113.23 110.7 112.24 759209 112.24 up up correct
ALTY.US Global X Funds 20260311 0 12.35 12.35 12.2528 12.2716 18029 12.2716 down down correct
ANGL.US VanEck Vectors ETF Trust 20260311 0 29.1 29.105 29 29.02 484735 29.02 down down correct
AQWA.US Global X Funds 20260311 0 19.39 19.39 19.215 19.37 13695 19.37 down down correct
BBH.US VanEck Vectors Biotech ETF 20260311 0 192.11 193.55 191.8929 192.0378 4970 192.0378 down up incorrect
BGRN.US iShares Trust 20260311 0 47.7 47.7 47.59 47.6158 17456 47.6158 down up incorrect
BIB.US ProShares Ultra Nasdaq Biotechnology 20260311 0 84.4101 85.34 83.3575 83.9663 3350 83.9663 down down correct
BIS.US ProShares UltraShort Nasdaq Biotechnology 20260311 0 8.72 8.83 8.68 8.8 3656 8.8 up up correct
BJK.US VanEck Vectors Gaming ETF 20260311 0 35.375 35.9102 35.31 35.9102 3759 35.9102 up up correct
BKCH.US Global X Blockchain ETF 20260311 0 61.73 64.1 61.73 62.97 73470 62.97 up up correct
BLCN.US Siren ETF Trust 20260311 0 22.53 22.54 22.1 22.54 31200 22.54 up up correct
BND.US Vanguard Bond Index Funds 20260311 0 74.085 74.1 73.85 73.89 9009616 73.89 down down correct
BNDW.US Vanguard Total World Bond ETF 20260311 0 68.77 68.785 68.5799 68.605 121362 68.605 down down correct
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20260311 0 48.3 48.36 48.2201 48.25 4795800 48.25 down down correct
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20260311 0 36.18 36.47 35.97 36.3 552069 36.3 up up correct
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20260311 0 19.56 19.57 19.55 19.55 4583341 19.55 down down correct
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20260311 0 19.7 19.71 19.69 19.7 4341426 19.7
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20260311 0 20.54 20.5499 20.51 20.51 1158104 20.51 down up incorrect
BSCT.US Invesco BulletShares 2029 Corporate Bond ETF 20260311 0 18.8 18.8 18.76 18.765 626350 18.765 down down correct
BSCU.US Invesco BulletShares 2030 Corporate Bond ETF 20260311 0 16.89 16.89 16.83 16.84 661029 16.84 down down correct
BSCV.US Invesco BulletShares 2031 Corporate Bond ETF 20260311 0 16.64 16.64 16.58 16.59 747353 16.59 down up incorrect
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20260311 0 23.22 23.23 23.21 23.225 230534 23.225 up up correct
BSJR.US Invesco BulletShares 2027 High Yield Corporate Bond ETF 20260311 0 22.44 22.49 22.44 22.475 187620 22.475 up down incorrect
BSJS.US Invesco BulletShares 2028 High Yield Corporate Bond ETF 20260311 0 21.9 21.9 21.84 21.845 99706 21.845 down down correct
BSJT.US Invesco BulletShares 2029 High Yield Corporate Bond ETF 20260311 0 21.21 21.21 21.16 21.175 122769 21.175 down up incorrect
BSMQ.US Invesco Exchange 20260311 0 23.68 23.68 23.62 23.635 101179 23.635 down down correct
BSMR.US Invesco Exchange 20260311 0 23.75 23.7699 23.7406 23.75 28274 23.75
BSMS.US Invesco Exchange 20260311 0 23.59 23.62 23.565 23.5653 49676 23.5653 down down correct
BSMT.US Invesco Exchange 20260311 0 23.23 23.25 23.23 23.235 12167 23.235 up down incorrect
BSMU.US Invesco BulletShares 2030 Municipal Bond ETF 20260311 0 22.12 22.13 22.08 22.0996 21080 22.0996 down down correct
BSMV.US Invesco BulletShares 2031 Municipal Bond ETF 20260311 0 21.208 21.21 21.17 21.195 14949 21.195 down down correct
BUG.US Global X Funds 20260311 0 26.7 27.17 26.44 26.75 974946 26.75 up up correct
CARZ.US First Trust NASDAQ Global Auto Index Fund 20260311 0 83.9 84.7059 83.86 84.7059 982 84.7059 up up correct
CATH.US Global X S&P 500 Catholic Values ETF 20260311 0 81.16 81.31 80.755 81.0781 24203 81.0781 down down correct
CDC.US Victory Portfolios II 20260311 0 71.32 71.32 70.8534 71.095 12705 71.095 down down correct
CDL.US Victory Portfolios II 20260311 0 74.19 74.3 73.97 74.21 11694 74.21 up up correct
CEFA.US Global X S&P Catholic Values Developed ex 20260311 0 37.66 37.8236 37.66 37.8236 526 37.8236 up up correct
CFA.US VictoryShares US 500 Volatility Wtd ETF 20260311 0 93.06 93.11 92.55 92.84 10227 92.84 down down correct
CFO.US Victory Portfolios II 20260311 0 75.38 75.38 75.04 75.2713 8276 75.2713 down down correct
CIBR.US First Trust Exchange 20260311 0 65.74 66.46 65.23 65.76 1282401 65.76 up up correct
CLOU.US Global X Funds 20260311 0 19.74 20.08 19.65 19.82 225990 19.82 up up correct
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20260311 0 31.35 31.83 30.88 31.83 321577 31.83 up up correct
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20260311 0 60.69 60.8207 60.405 60.8207 21635 60.8207 up up correct
CTEC.US Global X Funds 20260311 0 59.67 59.67 58.8516 58.8969 5916 58.8969 down up incorrect
CXSE.US WisdomTree Trust 20260311 0 39.36 39.41 39.1 39.26 13100 39.26 down down correct
DALI.US First Trust Dorsey Wright DALI 1 ETF 20260311 0 28.46 28.6131 28.46 28.6131 6632 28.6131 up up correct
DAPP.US VanEck Vectors ETF Trust 20260311 0 16.43 17.0099 16.33 16.7 303126 16.7 up up correct
DAX.US Global X DAX Germany ETF 20260311 0 43.56 43.79 43.16 43.505 47694 43.505 down down correct
DDI.US DoubleDown Interactive Co. Ltd. American Depository Shares 20260311 0 8.99 9.35 8.88 8.97 37325 8.97 down down correct
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20260311 0 40.4945 40.673 40.375 40.5985 2964 40.5985 up up correct
DEMZ.US Democratic Large Cap Core ETF 20260311 0 41.87 41.91 41.7 41.7614 976 41.7614 down down correct
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20260311 0 34.19 34.44 34.051 34.305 19700 34.305 up down incorrect
DGRS.US WisdomTree Trust 20260311 0 53.02 53.15 52.71 53.0544 21998 53.0544 up down incorrect
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20260311 0 91.1 91.16 90.49 90.87 1584160 90.87 down down correct
DMXF.US iShares ESG Advanced MSCI EAFE Index ETF 20260311 0 77.03 77.51 76.665 77.135 15430 77.135 up up correct
DRIV.US Global X Funds 20260311 0 31.08 31.55 31.08 31.21 22201 31.21 up up correct
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20260311 0 34.38 34.51 34.33 34.4744 1086 34.4744 up up correct
DVOL.US First Trust Exchange 20260311 0 35.31 35.37 35.19 35.2972 2207 35.2972 down down correct
DVY.US iShares Trust 20260311 0 151.43 151.6 150.37 151.08 335990 151.08 down down correct
DWAS.US Invesco DWA SmallCap Momentum ETF 20260311 0 99.26 99.35 98.3944 99.32 9037 99.32 up up correct
DWAW.US AdvisorShares Trust 20260311 0 44.1998 44.2938 44.1984 44.2938 251 44.2938 up up correct
DWSH.US AdvisorShares Dorsey Wright Short ETF 20260311 0 6.45 6.48 6.42 6.435 18547 6.435 down down correct
DWUS.US AdvisorShares Trust 20260311 0 53.211 53.211 53.211 53.211 100 53.211
DXJS.US WisdomTree Trust 20260311 0 53.82 55.17 53.58 54.2463 118959 54.2463 up up correct
EBIZ.US Global X Funds 20260311 0 28.13 28.21 27.79 27.835 1896 27.835 down down correct
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20260311 0 26.6 26.73 26.57 26.69 66229 26.69 up up correct
EEMA.US iShares MSCI Emerging Markets Asia ETF 20260311 0 100.34 100.78 99.53 100.2 517966 100.2 down down correct
EFAS.US Global X MSCI SuperDividend EAFE ETF 20260311 0 20.56 20.62 20.4547 20.6097 7488 20.6097 up up correct
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20260311 0 96.11 96.11 95.595 95.64 14478790 95.64 down up incorrect
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20260311 0 66.645 67.1 66.645 66.765 13584 66.765 up up correct
EMIF.US iShares Emerging Markets Infrastructure ETF 20260311 0 28.73 28.76 28.62 28.6371 1946 28.6371 down up incorrect
EMXC.US iShares MSCI Emerging Markets ex China ETF 20260311 0 81.14 81.9 80.745 81.35 2845549 81.35 up up correct
EMXF.US iShares Trust 20260311 0 49.44 49.44 49.0432 49.235 6930 49.235 down down correct
ENZL.US iShares MSCI New Zealand ETF 20260311 0 45.07 45.29 45.01 45.1753 9952 45.1753 up up correct
EQRR.US ProShares Equities for Rising Rates ETF 20260311 0 67.73 69.74 67.335 67.7961 6470 67.7961 up up correct
ESGD.US iShares ESG Aware MSCI EAFE ETF 20260311 0 97.42 98.16 97.14 97.79 392284 97.79 up up correct
ESGE.US iShares ESG Aware MSCI EM ETF 20260311 0 46.97 47.32 46.73 47.08 1377026 47.08 up down incorrect
ESGU.US iShares ESG Aware MSCI USA ETF 20260311 0 147.45 147.84 146.39 147.05 909883 147.05 down down correct
ESMV.US iShares ESG MSCI USA Min Vol Factor ETF 20260311 0 29.138 29.138 29.138 29.138 100 29.138
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20260311 0 93.07 93.46 92.331 92.84 54362 92.84 down down correct
EUFN.US iShares MSCI Europe Financials ETF 20260311 0 35.06 35.37 34.92 35.21 1850126 35.21 up up correct
EWJV.US iShares Trust 20260311 0 42.4 42.87 42.28 42.67 113278 42.67 up up correct
EWZS.US iShares MSCI Brazil Small 20260311 0 14.78 14.93 14.54 14.66 77179 14.66 down down correct
FAAR.US First Trust Exchange 20260311 0 32.98 33.48 31.6 33.48 24780 33.48 up up correct
FAB.US First Trust Exchange 20260311 0 93.69 94.0708 93.69 94.0708 1453 94.0708 up up correct
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20260311 0 163.93 163.93 162.49 163.48 7417 163.48 down down correct
FALN.US iShares Fallen Angels USD Bond ETF 20260311 0 27.03 27.04 26.95 26.96 1386538 26.96 down down correct
FCA.US First Trust Exchange 20260311 0 33.27 33.69 33.03 33.52 153600 33.52 up down incorrect
FCAL.US First Trust Exchange 20260311 0 49.72 49.72 49.545 49.555 14551 49.555 down up incorrect
FCEF.US First Trust CEF Income Opportunity ETF 20260311 0 22.98 22.98 22.82 22.8994 17782 22.8994 down down correct
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20260311 0 45.19 45.42 45 45.1659 33995 45.1659 down down correct
FDIV.US First Trust Strategic Income ETF 20260311 0 27.405 27.41 27.2001 27.335 2722 27.335 down down correct
FDNI.US First Trust Dow Jones International Internet ETF 20260311 0 29.24 29.24 29.0119 29.16 8241 29.16 down down correct
FDT.US First Trust Exchange 20260311 0 89.71 90.39 89.51 90.215 156384 90.215 up down incorrect
FDTS.US First Trust Developed Markets ex 20260311 0 66.76 67.24 66.53 66.9601 5120 66.9601 up down incorrect
FEM.US First Trust Emerging Markets AlphaDEX Fund 20260311 0 30.38 30.47 30.18 30.36 102900 30.36 down down correct
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20260311 0 29.99 30.47 29.53 29.67 231473 29.67 down up incorrect
FEMS.US First Trust Exchange 20260311 0 45.97 45.99 45.3919 45.7608 19917 45.7608 down up incorrect
FEP.US First Trust Europe AlphaDEX Fund 20260311 0 55.12 55.39 54.86 55.37 28700 55.37 up up correct
FEUZ.US First Trust Exchange 20260311 0 62.57 64.04 62.38 63.05 82794 63.05 up up correct
FEX.US First Trust Large Cap Core AlphaDEX Fund 20260311 0 123.395 123.71 122.81 123.2709 26073 123.2709 down down correct
FGM.US First Trust Germany AlphaDEX Fund 20260311 0 61.95 62.75 61.774 62.31 94838 62.31 up up correct
FICS.US First Trust International Developed Cap Strength ETF 20260311 0 39.99 40.17 39.8 40.0072 21476 40.0072 up up correct
FID.US First Trust S&P International Dividend Aristocrats ETF 20260311 0 21.24 21.2786 21.12 21.21 32847 21.21 down down correct
FINX.US Global X FinTech ETF 20260311 0 24.93 25.3 24.51 24.815 46602 24.815 down down correct
FIXD.US First Trust Exchange 20260311 0 44.16 44.9634 44.02 44.04 305945 44.04 down down correct
FJP.US First Trust Japan AlphaDEX Fund 20260311 0 74.3 74.46 73.69 74.29 3700 74.29 down down correct
FKU.US First Trust United Kingdom AlphaDEX Fund 20260311 0 52.4 52.55 52.3 52.36 14300 52.36 down down correct
FLN.US First Trust Latin America AlphaDEX Fund 20260311 0 25.39 25.8 25.39 25.6474 17258 25.6474 up up correct
FMB.US First Trust Managed Municipal ETF 20260311 0 51.45 51.45 51.3301 51.36 129741 51.36 down down correct
FMHI.US First Trust Exchange 20260311 0 48.24 48.24 48.05 48.07 124317 48.07 down down correct
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20260311 0 56.95 57.14 56.66 57.0772 7467 57.0772 up up correct
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20260311 0 129.04 130.12 126.61 129.5839 54238 129.5839 up up correct
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20260311 0 93.08 93.445 92.5169 93.14 76851 93.14 up up correct
FPA.US First Trust Asia Pacific Ex 20260311 0 45.52 46.1578 45.52 46.1578 6569 46.1578 up up correct
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20260311 0 31.39 31.565 31.39 31.565 793 31.565 up up correct
FPXI.US First Trust International Equity Opportunities ETF 20260311 0 64.6 64.735 64.04 64.4192 5822 64.4192 down down correct
FSZ.US First Trust Switzerland AlphaDEX Fund 20260311 0 81.27 81.35 81.27 81.35 400 81.35 up up correct
FTA.US First Trust Large Cap Value AlphaDEX Fund 20260311 0 91.58 92.03 91.43 91.8278 18549 91.8278 up up correct
FTAG.US First Trust Exchange 20260311 0 28.84 29.185 28.84 29.185 2039 29.185 up up correct
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20260311 0 159.33 160.14 158.23 159.23 10463 159.23 down down correct
FTCS.US First Trust Capital Strength ETF 20260311 0 95.73 95.73 94.95 95.27 441928 95.27 down up incorrect
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20260311 0 27.92 28.25 27.61 28.25 686465 28.25 up up correct
FTHI.US First Trust BuyWrite Income ETF 20260311 0 23.47 23.47 23.275 23.37 260727 23.37 down down correct
FTRI.US First Trust Exchange 20260311 0 18.05 18.2234 17.975 18.221 71894 18.221 up up correct
FTSL.US First Trust Senior Loan Fund 20260311 0 44.99 45.055 44.98 44.99 270463 44.99
FTSM.US First Trust Enhanced Short Maturity ETF 20260311 0 59.93 59.93 59.91 59.91 911663 59.91 down down correct
FTXG.US First Trust Nasdaq Food & Beverage ETF 20260311 0 22.73 22.74 22.44 22.6209 10270 22.6209 down down correct
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20260311 0 34.45 34.54 34.38 34.4578 1251 34.4578 up up correct
FTXL.US First Trust Nasdaq Semiconductor ETF 20260311 0 151.22 153.39 151.2 152.01 103686 152.01 up up correct
FTXN.US First Trust Nasdaq Oil & Gas ETF 20260311 0 35.01 35.71 35.01 35.6933 595545 35.6933 up up correct
FTXO.US First Trust Nasdaq Bank ETF 20260311 0 35.76 35.89 35.27 35.51 291774 35.51 down down correct
FTXR.US First Trust Nasdaq Transportation ETF 20260311 0 38.94 39.0132 38.47 38.615 140021 38.615 down up incorrect
FV.US First Trust Dorsey Wright Focus 5 ETF 20260311 0 62.46 62.93 62.32 62.5195 107366 62.5195 up up correct
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20260311 0 36.08 36.08 35.92 36.0145 1354 36.0145 down down correct
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20260311 0 98.06 98.71 97.16 98.2031 112541 98.2031 up down incorrect
FYT.US First Trust Small Cap Value AlphaDEX Fund 20260311 0 60.87 61.125 60.52 60.9015 25971 60.9015 up up correct
FYX.US First Trust Exchange 20260311 0 119.23 119.49 118.16 118.9649 17976 118.9649 down down correct
GLDI.US Credit Suisse X 20260311 0 182 182.5 181.3105 182.4 7918 182.4 up up correct
GNMA.US iShares GNMA Bond ETF 20260311 0 44.82 44.82 44.56 44.605 14735 44.605 down down correct
GNOM.US Global X Genomics & Biotechnology ETF 20260311 0 45.33 45.54 44.92 45 5539 45 down down correct
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20260311 0 168.72 170.0299 168.3 169.09 397981 169.09 up down incorrect
GXTG.US Global X Funds 20260311 0 23.52 23.5359 23.46 23.5359 333 23.5359 up down incorrect
HERD.US Pacer Cash Cows Fund of Funds ETF 20260311 0 45.6828 45.83 45.655 45.81 6727 45.81 up up correct
HERO.US Global X Funds 20260311 0 26.71 26.823 26.5 26.67 4900 26.67 down down correct
HLAL.US Wahed FTSE USA Shariah ETF 20260311 0 61.76 62.0065 61.67 61.9099 30926 61.9099 up up correct
HNDL.US Strategy Shares 20260311 0 22.54 22.54 22.345 22.38 54100 22.2489 down down correct
HYDR.US Global X Hydrogen ETF 20260311 0 38.97 40.03 38.97 39.5131 9087 39.5131 up up correct
HYLS.US First Trust Tactical High Yield ETF 20260311 0 41 41.06 40.9101 41 237763 41
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20260311 0 46.74 46.74 46.55 46.56 6351 46.56 down down correct
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20260311 0 22.35 22.39 22.32 22.355 33209 22.355 up up correct
IBB.US iShares Biotechnology ETF 20260311 0 171.96 172.665 170.42 170.87 1122364 170.87 down down correct
IBBQ.US Invesco Nasdaq Biotechnology ETF 20260311 0 29.47 29.57 29.345 29.39 10826 29.39 down down correct
IBTA.US iShares Trust 20260311 0 22.46 22.95 21.86 21.89 239813 21.89 down up incorrect
IBTG.US iShares Trust 20260311 0 22.87 22.88 22.87 22.87 262587 22.87
IBTH.US iShares Trust 20260311 0 22.44 22.44 22.43 22.435 287998 22.435 down down correct
IBTI.US iShares Trust 20260311 0 22.33 22.33 22.31 22.315 227223 22.315 down down correct
IBTJ.US iShares Trust 20260311 0 21.92 21.92 21.89 21.895 162055 21.895 down up incorrect
IBTK.US iShares iBonds Dec 2030 Term Treasury ETF 20260311 0 19.83 19.83 19.8016 19.805 206359 19.805 down up incorrect
IBTL.US iShares iBonds Dec 2031 Term Treasury ETF 20260311 0 20.52 20.52 20.48 20.495 139785 20.495 down up incorrect
ICLN.US iShares Global Clean Energy ETF 20260311 0 18.37 18.735 18.36 18.51 5376543 18.51 up up correct
IEF.US iShares 7 20260311 0 96.255 96.305 95.975 96 12198450 96 down up incorrect
IEI.US iShares 3 20260311 0 119.265 119.305 119.07 119.1 2388344 119.1 down down correct
IEUS.US iShares MSCI Europe Small 20260311 0 68.38 68.555 68.05 68.47 12584 68.47 up up correct
IFGL.US iShares International Developed Real Estate ETF 20260311 0 23.87 23.87 23.65 23.765 13057 23.765 down down correct
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20260311 0 25.98 26.17 25.8801 26.015 57390 26.015 up up correct
IGF.US iShares Trust 20260311 0 66.88 67.07 66.57 66.83 501055 66.83 down down correct
IGIB.US iShares 5 20260311 0 53.67 53.67 53.44 53.49 3718260 53.49 down down correct
IGOV.US iShares International Treasury Bond ETF 20260311 0 41.49 41.72 41.49 41.52 103609 41.52 up up correct
IGSB.US iShares 1 20260311 0 52.77 52.77 52.68 52.71 3476272 52.71 down up incorrect
IHYF.US Invesco High Yield Bond Factor ETF 20260311 0 22.37 22.376 22.32 22.33 6605 22.33 down down correct
IJT.US iShares S&P Small 20260311 0 145.96 146.657 144.89 146.11 81943 146.11 up up correct
IMCV.US iShares Morningstar Mid 20260311 0 85.55 85.5915 84.98 85.39 20747 85.39 down down correct
INDY.US iShares India 50 ETF 20260311 0 44.56 44.68 44.33 44.34 197437 44.34 down down correct
IPKW.US Invesco International BuyBack Achievers ETF 20260311 0 56.88 57.1799 56.62 57.15 77309 57.15 up up correct
ISHG.US iShares 1 20260311 0 74.91 75.14 74.68 74.95 104329 74.95 up up correct
ISTB.US iShares Core 1 20260311 0 48.65 48.65 48.5924 48.61 246671 48.61 down down correct
IUS.US Invesco RAFI Strategic US ETF 20260311 0 59.11 59.3981 58.96 59.23 18709 59.23 up up correct
IUSB.US iShares Core Total USD Bond Market ETF 20260311 0 46.52 46.5358 46.3806 46.4 2768479 46.4 down down correct
IUSG.US iShares Core S&P U.S. Growth ETF 20260311 0 164.46 165.35 163.32 164.2 788441 164.2 down down correct
IUSV.US iShares Core S&P U.S. Value ETF 20260311 0 104.07 104.365 103.49 103.91 1730054 103.91 down down correct
IXUS.US iShares Core MSCI Total International Stock ETF 20260311 0 88.35 89 88.0651 88.64 1690823 88.64 up up correct
JKI.US iShares Morningstar Mid 20260311 0 85.55 85.5915 84.98 85.39 20747 85.39 down up incorrect
JOET.US Virtus ETF Trust II 20260311 0 41.31 41.42 41.0713 41.21 12837 41.21 down down correct
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20260311 0 72 72.73 71.675 72.0963 19847 72.0963 up up correct
KBWB.US Invesco Exchange 20260311 0 78.535 78.88 77.42 78.34 1880043 78.34 down down correct
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20260311 0 12.91 12.95 12.72 12.84 236043 12.84 down down correct
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20260311 0 121.6 121.6 120.09 120.4897 15416 120.4897 down down correct
KBWR.US Invesco KBW Regional Banking ETF 20260311 0 71.16 71.16 70.555 70.97 5161 70.97 down down correct
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20260311 0 16 16 15.775 15.8409 124577 15.8409 down up incorrect
KRMA.US Global X Conscious Companies ETF 20260311 0 42.75 42.785 42.6116 42.785 4140 42.785 up up correct
KROP.US Global X Funds 20260311 0 35.13 35.47 35.13 35.4004 1110 35.4004 up down incorrect
LDEM.US iShares ESG MSCI EM Leaders ETF 20260311 0 59.41 59.7087 59.37 59.7087 511 59.7087 up down incorrect
LDSF.US First Trust Exchange 20260311 0 19.08 19.08 19.055 19.0557 19022 19.0557 down down correct
LEGR.US First Trust Exchange 20260311 0 59.09 59.225 58.68 59.0274 8127 59.0274 down down correct
LMBS.US First Trust Low Duration Opportunities ETF 20260311 0 50.25 50.25 50.11 50.125 688842 50.125 down down correct
LRGE.US ClearBridge Large Cap Growth ESG ETF 20260311 0 79.43 79.78 78.8994 79.2395 213080 79.2395 down down correct
LVHD.US Legg Mason Low Volatility High Dividend ETF 20260311 0 43.25 43.265 42.9582 43.0947 14989 43.0947 down down correct
MBB.US iShares Trust 20260311 0 95.51 95.555 95.16 95.16 3193050 95.16 down down correct
MCHI.US iShares MSCI China ETF 20260311 0 58.35 58.475 58.01 58.31 5535903 58.31 down down correct
MDIV.US First Trust Multi 20260311 0 16.38 16.44 16.3668 16.41 57539 16.41 up up correct
MILN.US Global X Millennials Consumer ETF 20260311 0 42.58 42.88 42.08 42.2819 4791 42.2819 down down correct
NFTY.US First Trust Exchange 20260311 0 54.4 54.53 54.03 54.174 32555 54.174 down up incorrect
NXTG.US First Trust Exchange 20260311 0 115.58 116.355 115.43 115.867 7426 115.867 up up correct
ONEQ.US Fidelity Nasdaq Composite Index ETF 20260311 0 89.48 90.1 88.95 89.4516 223878 89.4516 down down correct
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20260311 0 16.51 16.78 16.29 16.76 9974245 16.76 up up correct
PDP.US Invesco DWA Momentum ETF 20260311 0 124.5 125.2999 124.075 124.6203 14017 124.6203 up up correct
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20260311 0 20.98 21.04 20.81 20.96 510533 20.96 down down correct
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20260311 0 98.52 98.94 98.43 98.43 750 98.43 down down correct
PFF.US iShares Preferred and Income Securities ETF 20260311 0 31.16 31.225 31.01 31.04 5162633 31.04 down down correct
PFI.US Invesco DWA Financial Momentum ETF 20260311 0 53.23 53.23 52.79 53.1134 1602 53.1134 down down correct
PFM.US Invesco Dividend Achievers ETF 20260311 0 52.46 52.46 52.155 52.2929 53048 52.2929 down down correct
PGJ.US Invesco Golden Dragon China ETF 20260311 0 27.62 27.62 27.29 27.4 39140 27.4 down down correct
PHO.US Invesco Water Resources ETF 20260311 0 68.48 68.485 67.94 68.4563 54881 68.4563 down down correct
PID.US Invesco International Dividend Achievers ETF 20260311 0 22.81 22.9199 22.7501 22.82 50916 22.82 up up correct
PIE.US Invesco DWA Emerging Markets Momentum ETF 20260311 0 26.6945 26.9 26.5201 26.7552 29058 26.7552 up up correct
PIO.US Invesco Global Water ETF 20260311 0 44.98 45.07 44.5101 44.9397 10499 44.9397 down down correct
PIZ.US Invesco DWA Developed Markets Momentum ETF 20260311 0 51.6 51.9942 51.35 51.68 52768 51.68 up up correct
PKW.US Invesco BuyBack Achievers ETF 20260311 0 133.25 133.93 132.5638 133.3081 24933 133.3081 up up correct
PNQI.US Invesco NASDAQ Internet ETF 20260311 0 47.48 47.87 46.99 47.33 28336 47.33 down down correct
PPH.US VanEck Vectors ETF Trust 20260311 0 106.4 106.4 105.53 106.04 106179 106.04 down up incorrect
PRFZ.US Invesco FTSE RAFI US 1500 Small 20260311 0 46.72 47 46.46 46.7736 50895 46.7736 up up correct
PRN.US Invesco DWA Industrials Momentum ETF 20260311 0 197.43 200.87 196.19 198.8603 16410 198.8603 up down incorrect
PSC.US Principal Exchange 20260311 0 58.09 58.52 57.81 58.1778 116928 58.1778 up down incorrect
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20260311 0 33.35 33.3568 32.9 33.2272 8246 33.2272 down up incorrect
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20260311 0 105.165 105.715 105.165 105.715 1107 105.715 up up correct
PSCE.US Invesco S&P SmallCap Energy ETF 20260311 0 56.46 57.68 56.3587 57.6123 26308 57.6123 up up correct
PSCF.US Invesco S&P SmallCap Financials ETF 20260311 0 57.34 57.34 56.92 57.0925 1496 57.0925 down down correct
PSCH.US Invesco S&P SmallCap Health Care ETF 20260311 0 41.11 41.315 40.83 41.15 183556 41.15 up up correct
PSCI.US Invesco S&P SmallCap Industrials ETF 20260311 0 156.7099 157.7155 156.7099 157.7155 1235 157.7155 up up correct
PSCM.US Invesco S&P SmallCap Materials ETF 20260311 0 93.66 94.3284 93.58 94.3284 557 94.3284 up down incorrect
PSCT.US Invesco S&P SmallCap Information Technology ETF 20260311 0 60.58 61.06 60.09 60.706 8519 60.706 up down incorrect
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20260311 0 58.99 58.99 58.71 58.9559 476 58.9559 down down correct
PSET.US Principal Exchange 20260311 0 72.92 72.92 72.35 72.6045 3605 72.6045 down down correct
PSL.US Invesco Exchange 20260311 0 110.81 110.81 110.79 110.7971 1120 110.7971 down down correct
PTF.US Invesco Exchange 20260311 0 89.51 90.25 88.5901 89.54 12844 89.54 up up correct
PTH.US Invesco DWA Healthcare Momentum ETF 20260311 0 48.95 49.26 48.558 48.8571 11250 48.8571 down down correct
PUI.US Invesco DWA Utilities Momentum ETF 20260311 0 47.22 47.25 46.87 46.9684 12197 46.9684 down down correct
PXI.US Invesco DWA Energy Momentum ETF 20260311 0 54.83 56.56 54.83 56.5453 10933 56.5453 up up correct
PY.US Principal Exchange 20260311 0 52.26 52.26 51.83 52.0211 18866 52.0211 down down correct
PYZ.US Invesco DWA Basic Materials Momentum ETF 20260311 0 122.9 123.79 122.21 123.7173 2807 123.7173 up up correct
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20260311 0 56.75 57.15 56.7 57.0255 39793 57.0255 up up correct
QAT.US iShares MSCI Qatar ETF 20260311 0 18.8 18.88 18.75 18.8 20100 18.8
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20260311 0 47.41 48.575 47.41 48.0642 68214 48.0642 up up correct
QCLR.US Global X NASDAQ 100® Collar 95 20260311 0 27.91 27.91 27.91 27.91 200 27.91
QQEW.US First Trust NASDAQ 20260311 0 133.61 134.27 132.47 133.11 77686 133.11 down down correct
QQMG.US Invesco ESG NASDAQ 100 ETF 20260311 0 41.66 41.8 41.45 41.6004 10200 41.6004 down down correct
QQQ.US Invesco QQQ Trust Series 1 20260311 0 608.95 612.43 605.03 607.69 60114801 607.69 down down correct
QQQA.US ProShares Trust 20260311 0 52.86 53.03 52.8404 52.8404 3633 52.8404 down down correct
QQQJ.US Invesco NASDAQ Next Gen 100 ETF 20260311 0 37.16 37.5 37.13 37.31 167347 37.31 up up correct
QQQM.US Invesco NASDAQ 100 ETF 20260311 0 250.75 252.17 249.13 250.21 2976360 250.21 down up incorrect
QQXT.US First Trust NASDAQ 20260311 0 100.61 100.66 100.14 100.4862 32990 100.4862 down down correct
QRMI.US Global X NASDAQ 100® Risk Managed Income ETF 20260311 0 15.67 15.68 15.66 15.68 588 15.68 up up correct
QTEC.US First Trust Exchange 20260311 0 225.52 227.41 223.7 225.23 115602 225.23 down down correct
QTR.US Global X NASDAQ 100 Tail Risk ETF 20260311 0 29.9113 29.9113 29.73 29.8259 645 29.8259 down down correct
QYLD.US Global X NASDAQ 100 Covered Call ETF 20260311 0 17.69 17.755 17.64 17.7 9624950 17.7 up up correct
QYLG.US Global X Funds 20260311 0 27.06 27.19 27.0069 27.0598 15348 27.0598 down down correct
RDVY.US First Trust Rising Dividend Achievers ETF 20260311 0 69.79 70.03 69.355 69.75 1471482 69.75 down down correct
REIT.US ALPS Active REIT ETF 20260311 0 28.35 28.35 28.24 28.2628 4559 28.2628 down down correct
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20260311 0 83.4197 83.4786 83.14 83.4786 2531 83.4786 up up correct
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20260311 0 84.43 84.89 84.31 84.6304 4131 84.6304 up up correct
RING.US iShares MSCI Global Gold Miners ETF 20260311 0 87.34 87.56 85.17 87.01 268334 87.01 down down correct
RNEM.US First Trust Exchange 20260311 0 55.49 55.49 55.305 55.3281 12881 55.3281 down down correct
RNMC.US First Trust Mid Cap US Equity Select ETF 20260311 0 35.92 35.92 35.67 35.8672 4671 35.8672 down down correct
RNRG.US Global X Renewable Energy Producers ETF 20260311 0 36.21 36.21 36.13 36.1993 807 36.1993 down down correct
RNSC.US First Trust Small Cap US Equity Select ETF 20260311 0 29.86 29.86 29.68 29.805 1630 29.805 down down correct
ROBT.US First Trust Exchange 20260311 0 49.31 49.78 49.09 49.4274 54392 49.4274 up up correct
RTH.US VanEck Vectors ETF Trust 20260311 0 259.9 259.9 257.89 258.0544 2174 258.0544 down down correct
SARK.US Tuttle Capital Short Innovation ETF 20260311 0 30.82 31.255 30.58 31.05 255639 31.05 up up correct
SCZ.US iShares MSCI EAFE Small 20260311 0 80.34 80.78 79.839 80.4 1792425 80.4 up up correct
SDG.US iShares MSCI Global Impact ETF 20260311 0 84.93 84.93 84.608 84.608 3197 84.608 down down correct
SDVY.US First Trust Exchange 20260311 0 39.97 40.185 39.67 39.96 2026542 39.96 down down correct
SHV.US iShares Short Treasury Bond ETF 20260311 0 110.19 110.19 110.18 110.19 1975298 110.19
SHY.US iShares Trust 20260311 0 82.68 82.69 82.64 82.64 3977180 82.64 down down correct
SKOR.US FlexShares Credit 20260311 0 48.94 48.94 48.78 48.79 164733 48.79 down down correct
SKYU.US ProShares Ultra Cloud Computing 20260311 0 27.127 27.127 27.127 27.127 200 27.127
SKYY.US First Trust Exchange 20260311 0 113.01 114.915 112.43 113.35 305643 113.35 up up correct
SLQD.US iShares Trust 20260311 0 50.59 50.61 50.54 50.555 281427 50.555 down up incorrect
SLVO.US Credit Suisse X 20260311 0 101.49 101.49 99.1901 100.47 60492 100.47 down down correct
SMH.US VanEck Vectors Semiconductor ETF 20260311 0 400.01 404.39 398.69 401.03 6024928 401.03 up down incorrect
SNSR.US Global X Internet of Things ETF 20260311 0 38.46 38.75 38.24 38.4323 6599 38.4323 down down correct
SOCL.US Global X Funds 20260311 0 47.79 47.79 47.28 47.6338 2065 47.6338 down down correct
SOXQ.US Invesco PHLX Semiconductor ETF 20260311 0 62.28 63.005 62.1 62.32 784055 62.32 up up correct
SOXX.US iShares Semiconductor ETF 20260311 0 340.5 345.4 340.45 342.09 6215113 342.09 up up correct
SPC.US CrossingBridge Pre 20260311 0 19.5003 19.5003 19.5003 19.5003 0 19.5003
SPRX.US Spear Alpha ETF 20260311 0 38.13 39.465 38.08 38.7559 73019 38.7559 up up correct
SQLV.US Legg Mason ETF Investment Trust 20260311 0 44.11 44.1602 44.01 44.1602 2389 44.1602 up down incorrect
SQQQ.US ProShares Trust 20260311 0 70.2 71.57 69 70.65 54975567 70.65 up up correct
SRET.US Global X SuperDividend REIT ETF 20260311 0 22.15 22.15 21.9 22.0087 35343 22.0087 down down correct
SUSB.US iShares ESG 1 20260311 0 25.15 25.1598 25.1145 25.12 66389 25.12 down down correct
SUSC.US iShares ESG USD Corporate Bond ETF 20260311 0 23.28 23.28 23.15 23.1781 286513 23.1781 down down correct
SUSL.US iShares ESG MSCI USA Leaders ETF 20260311 0 119.24 119.63 118.52 119.0056 14412 119.0056 down down correct
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20260311 0 97.49 97.8938 96.7101 97.06 105126 97.06 down down correct
TLT.US iShares 20+ Year Treasury Bond ETF 20260311 0 87.75 87.81 87.075 87.14 54679852 87.14 down down correct
TQQQ.US ProShares UltraPro QQQ 20260311 0 49.68 50.52 48.7299 49.35 91104320 49.35 down up incorrect
TUR.US iShares Inc. 20260311 0 39.03 39.45 38.95 39.29 308844 39.29 up up correct
UAE.US iShares MSCI UAE ETF 20260311 0 18.88 18.88 18.57 18.68 774200 18.68 down down correct
UCRD.US VictoryShares ESG Corporate Bond ETF 20260311 0 21.525 21.525 21.525 21.525 100 21.525
UCYB.US ProShares Ultra Nasdaq Cybersecurity 20260311 0 44.08 44.08 43.05 43.4128 1038 43.4128 down down correct
UFO.US Procure ETF Trust II 20260311 0 45.01 46.14 44.9 45.41 276749 45.41 up up correct
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20260311 0 51.57 51.57 51.2901 51.35 3311814 51.35 down down correct
USMC.US Principal U.S. Mega 20260311 0 67.26 67.291 66.795 67.0409 60466 67.0409 down down correct
USOI.US Credit Suisse X 20260311 0 54.02 54.805 53.93 54.61 36413 54.61 up up correct
USXF.US iShares ESG Advanced MSCI USA ETF 20260311 0 57.68 57.97 57.31 57.517 33339 57.517 down down correct
VCIT.US Vanguard Intermediate 20260311 0 83.46 83.46 83.105 83.18 20410330 83.18 down down correct
VCLT.US Vanguard Long 20260311 0 75.28 75.28 74.405 74.6 15836060 74.6 down down correct
VCSH.US Vanguard Scottsdale Funds 20260311 0 79.54 79.55 79.42 79.45 7064335 79.45 down up incorrect
VGIT.US Vanguard Intermediate 20260311 0 59.9 59.925 59.78 59.81 2751088 59.81 down up incorrect
VGLT.US Vanguard Scottsdale Funds 20260311 0 56.045 56.08 55.6598 55.7 2901145 55.7 down down correct
VGSH.US Vanguard Short 20260311 0 58.63 58.63 58.59 58.6 2080974 58.6 down up incorrect
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20260311 0 90.49 91.04 90.0904 90.59 439949 90.59 up up correct
VMBS.US Vanguard Mortgage 20260311 0 47.26 47.26 47.04 47.04 2059373 47.04 down down correct
VNQI.US Vanguard Global ex 20260311 0 46.96 47.1113 46.6183 46.79 223146 46.79 down down correct
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20260311 0 307.075 307.965 305.215 306.53 43595 306.53 down down correct
VONG.US Vanguard Scottsdale Funds 20260311 0 116.57 117.17 115.58 116.17 2755492 116.17 down down correct
VONV.US Vanguard Scottsdale Funds 20260311 0 95.58 95.79 95.06 95.51 914015 95.51 down down correct
VPN.US Global X Funds 20260311 0 23.07 23.6 22.975 23.0375 5617 23.0375 down up incorrect
VRIG.US Invesco Actively Managed Exchange 20260311 0 25.12 25.12 25.11 25.115 329363 25.115 down up incorrect
VSDA.US VictoryShares Dividend Accelerator ETF 20260311 0 55.47 55.47 55.0101 55.2163 5801 55.2163 down down correct
VSMV.US VictoryShares US Multi 20260311 0 57.5112 57.7 57.5 57.5503 8937 57.5503 up up correct
VTC.US Vanguard Scottsdale Funds 20260311 0 77.38 77.38 76.872 76.95 369316 76.95 down up incorrect
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20260311 0 299.03 299.4 297.38 298.68 26904 298.68 down down correct
VTIP.US Vanguard Malvern Funds 20260311 0 49.93 49.96 49.9101 49.94 2726947 49.94 up up correct
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20260311 0 236.72 238.205 235.29 237.0629 20112 237.0629 up up correct
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20260311 0 102.01 102.82 101.31 102.22 6346300 102.22 up up correct
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20260311 0 167.7 168.405 166.865 167.8726 9425 167.8726 up up correct
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20260311 0 67.07 67.1 66.915 66.94 692472 66.94 down down correct
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20260311 0 78.89 79.35 78.525 79.04 6559272 79.04 up down incorrect
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20260311 0 95.21 95.7361 94.935 95.52 915659 95.52 up up correct
WCBR.US WisdomTree Trust 20260311 0 26.23 26.66 26.23 26.5274 34126 26.5274 up up correct
WOOD.US iShares Global Timber & Forestry ETF 20260311 0 73.06 73.22 72.7 72.8921 11026 72.8921 down down correct
XT.US iShares Exponential Technologies ETF 20260311 0 70.66 70.89 70.385 70.705 127852 70.705 up up correct
YLCO.US Global X YieldCo & Renewable Energy Income ETF 20260311 0 36.21 36.21 36.13 36.1993 807 36.1993 down down correct
YLDE.US ClearBridge Dividend Strategy ESG ETF 20260311 0 55.35 55.36 54.975 55.1489 15555 55.1489 down down correct

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