CollectAI

close-nasdaq_etfs

2026/03/12

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20260312 0 85.12 86.059 83.7654 83.7654 2868 83.7654 down down correct
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20260312 0 99.3 99.36 97.42 97.58 824381 97.58 down up incorrect
ACWI.US iShares Trust 20260312 0 141.79 141.79 140.41 140.45 14277250 140.45 down down correct
ACWX.US iShares MSCI ACWI ex U.S. ETF 20260312 0 69.53 69.56 68.555 68.81 11062890 68.81 down down correct
AGNG.US Global X Aging Population ETF 20260312 0 36.03 36.18 35.83 35.8664 6145 35.8664 down down correct
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20260312 0 22.52 22.52 22.46 22.485 3972 22.485 down down correct
AIA.US iShares Trust 20260312 0 109.24 109.24 106.79 106.94 577550 106.94 down down correct
AIQ.US Global X Artificial Intelligence & Technology ETF 20260312 0 49.36 49.57 48.575 48.59 1694866 48.59 down down correct
AIRR.US First Trust Exchange 20260312 0 111.01 111.01 108.925 109.27 715789 109.27 down down correct
ALTY.US Global X Funds 20260312 0 12.34 12.34 12.1797 12.1797 15774 12.1797 down down correct
ANGL.US VanEck Vectors ETF Trust 20260312 0 28.98 28.98 28.81 28.82 781171 28.82 down up incorrect
AQWA.US Global X Funds 20260312 0 19.24 19.3 19.08 19.1104 19944 19.1104 down up incorrect
BBH.US VanEck Vectors Biotech ETF 20260312 0 189.7699 189.7699 187.02 187.0241 5032 187.0241 down up incorrect
BGRN.US iShares Trust 20260312 0 47.53 47.55 47.3901 47.436 18304 47.436 down down correct
BIB.US ProShares Ultra Nasdaq Biotechnology 20260312 0 81.59 81.59 79.26 79.4198 18716 79.4198 down down correct
BIS.US ProShares UltraShort Nasdaq Biotechnology 20260312 0 9.097 9.255 9.09 9.2509 12752 9.2509 up down incorrect
BJK.US VanEck Vectors Gaming ETF 20260312 0 35.84 35.84 35.475 35.475 1399 35.475 down up incorrect
BKCH.US Global X Blockchain ETF 20260312 0 61.48 61.8798 59.74 61.35 64883 61.35 down down correct
BLCN.US Siren ETF Trust 20260312 0 22.4 22.4 21.45 21.76 16100 21.76 down down correct
BND.US Vanguard Bond Index Funds 20260312 0 73.78 73.8261 73.555 73.62 12383450 73.62 down down correct
BNDW.US Vanguard Total World Bond ETF 20260312 0 68.48 68.525 68.34 68.3471 229729 68.3471 down down correct
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20260312 0 48.16 48.19 48.08 48.08 5976923 48.08 down down correct
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20260312 0 36.035 36.14 35.48 35.59 606207 35.59 down down correct
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20260312 0 19.55 19.57 19.55 19.55 764023 19.55
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20260312 0 19.68 19.69 19.66 19.66 682603 19.66 down down correct
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20260312 0 20.49 20.5 20.44 20.455 567191 20.455 down down correct
BSCT.US Invesco BulletShares 2029 Corporate Bond ETF 20260312 0 18.75 18.75 18.6701 18.68 662105 18.68 down down correct
BSCU.US Invesco BulletShares 2030 Corporate Bond ETF 20260312 0 16.81 16.8199 16.74 16.75 645296 16.75 down down correct
BSCV.US Invesco BulletShares 2031 Corporate Bond ETF 20260312 0 16.55 16.5695 16.48 16.5 569975 16.5 down down correct
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20260312 0 23.22 23.22 23.16 23.1703 185861 23.1703 down up incorrect
BSJR.US Invesco BulletShares 2027 High Yield Corporate Bond ETF 20260312 0 22.48 22.48 22.4 22.405 151031 22.405 down down correct
BSJS.US Invesco BulletShares 2028 High Yield Corporate Bond ETF 20260312 0 21.85 21.85 21.755 21.7611 104389 21.7611 down down correct
BSJT.US Invesco BulletShares 2029 High Yield Corporate Bond ETF 20260312 0 21.18 21.18 21.02 21.0554 77058 21.0554 down down correct
BSMQ.US Invesco Exchange 20260312 0 23.63 23.64 23.63 23.63 26209 23.63
BSMR.US Invesco Exchange 20260312 0 23.77 23.77 23.72 23.72 24735 23.72 down down correct
BSMS.US Invesco Exchange 20260312 0 23.56 23.565 23.52 23.54 17424 23.54 down down correct
BSMT.US Invesco Exchange 20260312 0 23.2302 23.24 23.1901 23.195 35463 23.195 down down correct
BSMU.US Invesco BulletShares 2030 Municipal Bond ETF 20260312 0 22.1 22.1 22.0201 22.03 17044 22.03 down down correct
BSMV.US Invesco BulletShares 2031 Municipal Bond ETF 20260312 0 21.18 21.18 21.1 21.105 38018 21.105 down down correct
BUG.US Global X Funds 20260312 0 26.555 26.97 26.42 26.48 454216 26.48 down down correct
CARZ.US First Trust NASDAQ Global Auto Index Fund 20260312 0 83.87 83.87 81.74 82.0001 2455 82.0001 down down correct
CATH.US Global X S&P 500 Catholic Values ETF 20260312 0 80.6 80.6 79.85 79.8744 185171 79.8744 down down correct
CDC.US Victory Portfolios II 20260312 0 70.91 71.375 70.8356 70.8356 8122 70.8356 down down correct
CDL.US Victory Portfolios II 20260312 0 74 74.47 73.922 73.922 9213 73.922 down down correct
CEFA.US Global X S&P Catholic Values Developed ex 20260312 0 37.1604 37.28 37.14 37.1499 1872 37.1499 down up incorrect
CFA.US VictoryShares US 500 Volatility Wtd ETF 20260312 0 92.38 92.4313 91.5977 91.5977 17784 91.5977 down down correct
CFO.US Victory Portfolios II 20260312 0 74.741 74.91 74.18 74.245 8753 74.245 down down correct
CIBR.US First Trust Exchange 20260312 0 65.52 66.39 65.28 65.3 1778753 65.3 down down correct
CLOU.US Global X Funds 20260312 0 19.69 20.07 19.56 19.57 230681 19.57 down down correct
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20260312 0 32.75 33.055 32.49 32.97 1288094 32.97 up up correct
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20260312 0 60.25 60.89 60.25 60.2841 8197 60.2841 up up correct
CTEC.US Global X Funds 20260312 0 58.4 59.01 58.26 58.3029 7583 58.3029 down down correct
CXSE.US WisdomTree Trust 20260312 0 39.03 39.03 38.71 38.77 14000 38.77 down down correct
DALI.US First Trust Dorsey Wright DALI 1 ETF 20260312 0 28.29 28.29 28.05 28.16 24034 28.16 down down correct
DAPP.US VanEck Vectors ETF Trust 20260312 0 16.37 16.3917 15.8498 16.12 674383 16.12 down up incorrect
DAX.US Global X DAX Germany ETF 20260312 0 43.06 43.1855 42.76 43.02 229882 43.02 down up incorrect
DDI.US DoubleDown Interactive Co. Ltd. American Depository Shares 20260312 0 8.73 9.25 8.6801 8.845 36171 8.845 up up correct
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20260312 0 39.88 40.09 39.7349 39.7349 5013 39.7349 down down correct
DEMZ.US Democratic Large Cap Core ETF 20260312 0 41.71 41.71 40.9309 40.9309 485 40.9309 down down correct
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20260312 0 33.68 33.68 32.96 33.083 22900 33.083 down down correct
DGRS.US WisdomTree Trust 20260312 0 52.25 52.6372 52.2 52.2438 21375 52.2438 down down correct
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20260312 0 90.32 90.39 89.665 89.67 1496805 89.67 down down correct
DMXF.US iShares ESG Advanced MSCI EAFE Index ETF 20260312 0 76.29 76.71 75.57 76.02 2230797 76.02 down down correct
DRIV.US Global X Funds 20260312 0 30.9 30.9 30.39 30.41 42674 30.41 down down correct
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20260312 0 33.9727 34.03 33.8504 33.8504 845 33.8504 down down correct
DVOL.US First Trust Exchange 20260312 0 34.95 35.15 34.8501 34.8936 60611 34.8936 down down correct
DVY.US iShares Trust 20260312 0 150.35 152 149.82 150.47 1108446 150.47 up up correct
DWAS.US Invesco DWA SmallCap Momentum ETF 20260312 0 97.88 97.88 95.715 96.0811 13913 96.0811 down down correct
DWAW.US AdvisorShares Trust 20260312 0 43.6 43.6 43.3094 43.3094 6343 43.3094 down down correct
DWSH.US AdvisorShares Dorsey Wright Short ETF 20260312 0 6.48 6.56 6.405 6.54 84884 6.54 up up correct
DWUS.US AdvisorShares Trust 20260312 0 52.59 52.6 52.304 52.304 4700 52.304 down down correct
DXJS.US WisdomTree Trust 20260312 0 53.32 53.5254 52.75 53.145 104355 53.145 down down correct
EBIZ.US Global X Funds 20260312 0 27.53 27.73 27.19 27.19 2519 27.19 down down correct
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20260312 0 26.56 26.65 26.19 26.23 78162 26.23 down up incorrect
EEMA.US iShares MSCI Emerging Markets Asia ETF 20260312 0 99.32 99.32 97.107 97.18 89941 97.18 down down correct
EFAS.US Global X MSCI SuperDividend EAFE ETF 20260312 0 20.42 20.4725 20.3305 20.4397 16362 20.4397 up down incorrect
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20260312 0 95.28 95.36 94.84 94.84 39159992 94.84 down down correct
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20260312 0 66.9 67.26 66.4348 66.7723 8982 66.7723 down down correct
EMIF.US iShares Emerging Markets Infrastructure ETF 20260312 0 28.03 28.035 27.9509 27.9509 614 27.9509 down down correct
EMXC.US iShares MSCI Emerging Markets ex China ETF 20260312 0 80.04 80.09 78.18 78.25 3888375 78.25 down down correct
EMXF.US iShares Trust 20260312 0 48.94 48.94 47.8721 47.8721 3352 47.8721 down up incorrect
ENZL.US iShares MSCI New Zealand ETF 20260312 0 44.98 45 44.453 44.6653 57944 44.6653 down up incorrect
EQRR.US ProShares Equities for Rising Rates ETF 20260312 0 67.61 67.61 67.1092 67.1092 670 67.1092 down down correct
ESGD.US iShares ESG Aware MSCI EAFE ETF 20260312 0 96.85 96.85 95.7801 96.23 353581 96.23 down down correct
ESGE.US iShares ESG Aware MSCI EM ETF 20260312 0 46.37 46.43 45.47 45.52 2355867 45.52 down down correct
ESGU.US iShares ESG Aware MSCI USA ETF 20260312 0 145.8 145.91 144.56 144.56 495177 144.56 down down correct
ESMV.US iShares ESG MSCI USA Min Vol Factor ETF 20260312 0 28.92 28.92 28.906 28.906 400 28.906 down down correct
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20260312 0 92.81 92.81 91.67 91.8141 11442 91.8141 down down correct
EUFN.US iShares MSCI Europe Financials ETF 20260312 0 34.3 34.45 33.95 34.2 1475896 34.2 down down correct
EWJV.US iShares Trust 20260312 0 42.13 42.13 41.41 41.68 217030 41.68 down down correct
EWZS.US iShares MSCI Brazil Small 20260312 0 14.36 14.36 13.93 14 357496 14 down down correct
FAAR.US First Trust Exchange 20260312 0 33.81 33.8875 33.64 33.86 80454 33.86 up up correct
FAB.US First Trust Exchange 20260312 0 93.49 93.845 93.1621 93.1621 1081 93.1621 down down correct
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20260312 0 162.17 162.17 159.1831 159.1831 38255 159.1831 down down correct
FALN.US iShares Fallen Angels USD Bond ETF 20260312 0 26.93 26.93 26.75 26.75 916075 26.75 down down correct
FCA.US First Trust Exchange 20260312 0 33.4 33.5 33.07 33.25 45500 33.25 down down correct
FCAL.US First Trust Exchange 20260312 0 49.55 49.56 49.13 49.21 117327 49.21 down down correct
FCEF.US First Trust CEF Income Opportunity ETF 20260312 0 22.85 22.87 22.7498 22.7498 7541 22.7498 down down correct
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20260312 0 44.98 44.98 44.32 44.3752 14630 44.3752 down up incorrect
FDIV.US First Trust Strategic Income ETF 20260312 0 27.24 27.24 26.9058 26.9058 4925 26.9058 down down correct
FDNI.US First Trust Dow Jones International Internet ETF 20260312 0 28.86 29.05 28.5 28.6842 6583 28.6842 down up incorrect
FDT.US First Trust Exchange 20260312 0 89.35 89.35 87.755 88.1105 111583 88.1105 down down correct
FDTS.US First Trust Developed Markets ex 20260312 0 65.5 65.5 65.154 65.154 2250 65.154 down down correct
FEM.US First Trust Emerging Markets AlphaDEX Fund 20260312 0 30.34 30.34 29.77 29.91 145900 29.91 down down correct
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20260312 0 29.62 29.6399 29.25 29.43 80693 29.43 down down correct
FEMS.US First Trust Exchange 20260312 0 45.66 45.66 44.63 44.8658 29981 44.8658 down down correct
FEP.US First Trust Europe AlphaDEX Fund 20260312 0 54.7 54.7 54.16 54.48 62400 54.48 down down correct
FEUZ.US First Trust Exchange 20260312 0 61.87 62.71 61.575 62.03 5250 62.03 up down incorrect
FEX.US First Trust Large Cap Core AlphaDEX Fund 20260312 0 122.2 122.5801 121.4444 121.4444 9085 121.4444 down down correct
FGM.US First Trust Germany AlphaDEX Fund 20260312 0 61.07 61.46 59.98 60.74 5713 60.74 down up incorrect
FICS.US First Trust International Developed Cap Strength ETF 20260312 0 39.81 40.54 39.5501 39.6002 26096 39.6002 down up incorrect
FID.US First Trust S&P International Dividend Aristocrats ETF 20260312 0 21.01 21.01 20.84 20.87 73615 20.87 down down correct
FINX.US Global X FinTech ETF 20260312 0 24.48 24.815 24.03 24.03 196183 24.03 down down correct
FIXD.US First Trust Exchange 20260312 0 43.99 44 43.83 43.86 243093 43.86 down down correct
FJP.US First Trust Japan AlphaDEX Fund 20260312 0 73.61 73.61 72.42 72.69 9500 72.69 down down correct
FKU.US First Trust United Kingdom AlphaDEX Fund 20260312 0 51.67 51.74 51.4 51.5 2000 51.5 down down correct
FLN.US First Trust Latin America AlphaDEX Fund 20260312 0 25.29 25.29 24.5143 24.5467 15870 24.5467 down down correct
FMB.US First Trust Managed Municipal ETF 20260312 0 51.35 51.35 51.17 51.21 245235 51.21 down down correct
FMHI.US First Trust Exchange 20260312 0 48.01 48.08 47.92 47.97 132316 47.97 down up incorrect
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20260312 0 56.62 56.8792 56.3963 56.3963 7048 56.3963 down down correct
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20260312 0 128.11 128.625 127.2333 127.2333 27542 127.2333 down down correct
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20260312 0 92.39 92.39 90.698 90.698 15714 90.698 down down correct
FPA.US First Trust Asia Pacific Ex 20260312 0 45.45 45.45 44.2801 44.5857 7333 44.5857 down down correct
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20260312 0 30.88 31.07 30.88 30.8991 1840 30.8991 up up correct
FPXI.US First Trust International Equity Opportunities ETF 20260312 0 63.9 63.9 62.735 62.94 6673 62.94 down down correct
FSZ.US First Trust Switzerland AlphaDEX Fund 20260312 0 80.78 80.78 80.78 80.78 200 80.78
FTA.US First Trust Large Cap Value AlphaDEX Fund 20260312 0 91.55 92.0419 91.1506 91.1506 108116 91.1506 down down correct
FTAG.US First Trust Exchange 20260312 0 29.24 29.445 29.16 29.3255 2857 29.3255 up up correct
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20260312 0 157.24 157.24 155.44 155.6421 16407 155.6421 down down correct
FTCS.US First Trust Capital Strength ETF 20260312 0 94.76 95.21 94.1901 94.2139 454765 94.2139 down up incorrect
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20260312 0 28.91 29 28.62 28.94 1987615 28.94 up up correct
FTHI.US First Trust BuyWrite Income ETF 20260312 0 23.34 23.34 23.11 23.16 394500 23.16 down up incorrect
FTRI.US First Trust Exchange 20260312 0 18.33 18.47 18.315 18.315 26101 18.315 down down correct
FTSL.US First Trust Senior Loan Fund 20260312 0 44.97 44.989 44.89 44.93 180929 44.93 down down correct
FTSM.US First Trust Enhanced Short Maturity ETF 20260312 0 59.91 59.91 59.86 59.87 793804 59.87 down down correct
FTXG.US First Trust Nasdaq Food & Beverage ETF 20260312 0 22.5 22.76 22.43 22.4393 14913 22.4393 down down correct
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20260312 0 34 34 33.7834 33.7834 1273 33.7834 down down correct
FTXL.US First Trust Nasdaq Semiconductor ETF 20260312 0 149.15 149.64 146 146.71 54901 146.71 down down correct
FTXN.US First Trust Nasdaq Oil & Gas ETF 20260312 0 35.89 36.37 35.82 35.96 50701 35.96 up up correct
FTXO.US First Trust Nasdaq Bank ETF 20260312 0 34.8 35.1 34.61 34.82 1215217 34.82 up up correct
FTXR.US First Trust Nasdaq Transportation ETF 20260312 0 38 38.1 37.5 37.56 163403 37.56 down down correct
FV.US First Trust Dorsey Wright Focus 5 ETF 20260312 0 61.67 61.67 60.78 60.8131 154342 60.8131 down down correct
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20260312 0 35.69 35.69 34.945 35.025 10827 35.025 down down correct
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20260312 0 96.91 96.91 95.3501 95.48 69376 95.48 down down correct
FYT.US First Trust Small Cap Value AlphaDEX Fund 20260312 0 60.32 60.545 59.99 60.1417 6750 60.1417 down down correct
FYX.US First Trust Exchange 20260312 0 117.82 117.82 116.5957 116.5957 23216 116.5957 down down correct
GLDI.US Credit Suisse X 20260312 0 182 182.75 179.35 180.9276 9837 180.9276 down up incorrect
GNMA.US iShares GNMA Bond ETF 20260312 0 44.43 44.59 44.3374 44.445 67150 44.445 up down incorrect
GNOM.US Global X Genomics & Biotechnology ETF 20260312 0 44.69 44.69 43.61 43.61 5266 43.61 down down correct
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20260312 0 167.74 168.36 165.755 166.47 345920 166.47 down up incorrect
GXTG.US Global X Funds 20260312 0 23.4 23.4301 23.23 23.2461 2254 23.2461 down up incorrect
HERD.US Pacer Cash Cows Fund of Funds ETF 20260312 0 45.57 45.6999 45.295 45.295 12464 45.295 down down correct
HERO.US Global X Funds 20260312 0 26.6 26.6 26.2 26.225 8300 26.225 down down correct
HLAL.US Wahed FTSE USA Shariah ETF 20260312 0 61.45 61.5037 60.87 60.87 43568 60.87 down down correct
HNDL.US Strategy Shares 20260312 0 22.2 22.2 22.05 22.05 65900 22.05 down down correct
HYDR.US Global X Hydrogen ETF 20260312 0 39.84 40.6799 39.59 39.7175 25294 39.7175 down up incorrect
HYLS.US First Trust Tactical High Yield ETF 20260312 0 40.92 41.0499 40.71 40.72 131126 40.72 down down correct
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20260312 0 46.57 46.57 46.23 46.2876 10101 46.2876 down up incorrect
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20260312 0 22.32 22.3364 22.25 22.2723 29344 22.2723 down down correct
IBB.US iShares Biotechnology ETF 20260312 0 169.77 169.77 166.04 166.23 2600736 166.23 down down correct
IBBQ.US Invesco Nasdaq Biotechnology ETF 20260312 0 29.15 29.15 28.555 28.5907 16436 28.5907 down down correct
IBTA.US iShares Trust 20260312 0 23.15 24.14 22.63 23.06 387400 23.06 down down correct
IBTG.US iShares Trust 20260312 0 22.88 22.88 22.87 22.87 607046 22.87 down down correct
IBTH.US iShares Trust 20260312 0 22.43 22.43 22.4 22.405 863631 22.405 down down correct
IBTI.US iShares Trust 20260312 0 22.3 22.305 22.25 22.265 433207 22.265 down down correct
IBTJ.US iShares Trust 20260312 0 21.88 21.8899 21.82 21.835 315232 21.835 down down correct
IBTK.US iShares iBonds Dec 2030 Term Treasury ETF 20260312 0 19.775 19.795 19.7266 19.745 174550 19.745 down down correct
IBTL.US iShares iBonds Dec 2031 Term Treasury ETF 20260312 0 20.45 20.475 20.4 20.425 121111 20.425 down down correct
ICLN.US iShares Global Clean Energy ETF 20260312 0 18.5 18.6092 18.285 18.39 3788776 18.39 down down correct
IEF.US iShares 7 20260312 0 95.845 95.98 95.585 95.69 11401450 95.69 down down correct
IEI.US iShares 3 20260312 0 118.95 119.03 118.6201 118.72 3384549 118.72 down down correct
IEUS.US iShares MSCI Europe Small 20260312 0 67.55 67.69 67.17 67.3396 10980 67.3396 down up incorrect
IFGL.US iShares International Developed Real Estate ETF 20260312 0 23.46 23.46 23.285 23.3459 10344 23.3459 down down correct
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20260312 0 25.69 25.79 25.58 25.6284 14660 25.6284 down up incorrect
IGF.US iShares Trust 20260312 0 66.55 67.1501 66.5 66.59 697597 66.59 up up correct
IGIB.US iShares 5 20260312 0 53.41 53.41 53.105 53.2 5634964 53.2 down down correct
IGOV.US iShares International Treasury Bond ETF 20260312 0 41.52 41.52 41.06 41.21 129425 41.21 down down correct
IGSB.US iShares 1 20260312 0 52.64 52.64 52.4607 52.5 4547636 52.5 down down correct
IHYF.US Invesco High Yield Bond Factor ETF 20260312 0 22.29 22.29 22.17 22.175 9509 22.175 down down correct
IJT.US iShares S&P Small 20260312 0 144.01 144.29 142.76 142.78 92237 142.78 down down correct
IMCV.US iShares Morningstar Mid 20260312 0 84.9 85.2 84.24 84.2444 27810 84.2444 down up incorrect
INDY.US iShares India 50 ETF 20260312 0 44.08 44.08 43.57 43.57 270093 43.57 down down correct
IPKW.US Invesco International BuyBack Achievers ETF 20260312 0 56.25 56.28 55.805 55.9974 73273 55.9974 down up incorrect
ISHG.US iShares 1 20260312 0 74.19 74.705 74.19 74.3 102965 74.3 up up correct
ISTB.US iShares Core 1 20260312 0 48.55 48.5582 48.44 48.47 287623 48.47 down down correct
IUS.US Invesco RAFI Strategic US ETF 20260312 0 58.79 58.96 58.54 58.5517 21937 58.5517 down down correct
IUSB.US iShares Core Total USD Bond Market ETF 20260312 0 46.34 46.3599 46.19 46.25 16863680 46.25 down down correct
IUSG.US iShares Core S&P U.S. Growth ETF 20260312 0 163 163 161.04 161.35 1003559 161.35 down up incorrect
IUSV.US iShares Core S&P U.S. Value ETF 20260312 0 103.14 103.46 102.51 102.55 2393042 102.55 down down correct
IXUS.US iShares Core MSCI Total International Stock ETF 20260312 0 87.72 87.76 86.56 86.85 2811793 86.85 down down correct
JKI.US iShares Morningstar Mid 20260312 0 84.9 85.2 84.24 84.2444 27810 84.2444 down down correct
JOET.US Virtus ETF Trust II 20260312 0 40.86 40.9 40.43 40.43 47365 40.43 down down correct
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20260312 0 71.45 71.45 70.1 70.1153 13337 70.1153 down down correct
KBWB.US Invesco Exchange 20260312 0 76.71 77.07 76.09 76.38 3178735 76.38 down down correct
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20260312 0 12.74 12.78 12.605 12.6117 600221 12.6117 down down correct
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20260312 0 119.56 121.55 119.56 120.65 24521 120.65 up up correct
KBWR.US Invesco KBW Regional Banking ETF 20260312 0 70.629 70.8801 70.01 70.01 2533 70.01 down down correct
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20260312 0 15.7 15.83 15.65 15.6853 96019 15.6853 down down correct
KRMA.US Global X Conscious Companies ETF 20260312 0 42.35 42.35 42.1759 42.1759 6392 42.1759 down down correct
KROP.US Global X Funds 20260312 0 35.73 35.995 35.2101 35.644 3898 35.644 down down correct
LDEM.US iShares ESG MSCI EM Leaders ETF 20260312 0 58.85 58.9 58.4069 58.4382 12418 58.4382 down up incorrect
LDSF.US First Trust Exchange 20260312 0 19.04 19.05 18.975 18.9829 10710 18.9829 down up incorrect
LEGR.US First Trust Exchange 20260312 0 58.17 58.17 57.9406 57.9406 1965 57.9406 down down correct
LMBS.US First Trust Low Duration Opportunities ETF 20260312 0 50.14 50.14 50 50.05 464585 50.05 down down correct
LRGE.US ClearBridge Large Cap Growth ESG ETF 20260312 0 78.76 78.76 77.5 77.51 24905 77.51 down down correct
LVHD.US Legg Mason Low Volatility High Dividend ETF 20260312 0 42.96 43.2797 42.8677 42.9471 34135 42.9471 down down correct
MBB.US iShares Trust 20260312 0 95.12 95.16 94.77 94.89 3212421 94.89 down down correct
MCHI.US iShares MSCI China ETF 20260312 0 57.95 58.115 57.52 57.68 3950904 57.68 down up incorrect
MDIV.US First Trust Multi 20260312 0 16.34 16.42 16.3385 16.345 93287 16.345 up up correct
MILN.US Global X Millennials Consumer ETF 20260312 0 41.87 42.095 41.33 41.355 9480 41.355 down down correct
NFTY.US First Trust Exchange 20260312 0 53.5 53.5 53.0407 53.16 32129 53.16 down down correct
NXTG.US First Trust Exchange 20260312 0 113.68 114.12 113.68 113.6875 1597 113.6875 up up correct
ONEQ.US Fidelity Nasdaq Composite Index ETF 20260312 0 88.72 88.8 87.78 87.8573 314749 87.8573 down down correct
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20260312 0 17.145 17.25 16.98 17.21 13087700 17.21 up up correct
PDP.US Invesco DWA Momentum ETF 20260312 0 123.04 123.04 121.17 121.25 19689 121.25 down down correct
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20260312 0 20.82 21.0739 20.77 20.9209 473129 20.9209 up up correct
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20260312 0 96.92 96.92 95.9307 95.9307 451 95.9307 down down correct
PFF.US iShares Preferred and Income Securities ETF 20260312 0 30.96 31.0778 30.82 30.85 6717538 30.85 down down correct
PFI.US Invesco DWA Financial Momentum ETF 20260312 0 52.37 52.455 52.12 52.2675 7968 52.2675 down up incorrect
PFM.US Invesco Dividend Achievers ETF 20260312 0 51.91 51.98 51.7195 51.7195 21983 51.7195 down down correct
PGJ.US Invesco Golden Dragon China ETF 20260312 0 27.3 27.34 27.14 27.18 7766 27.18 down down correct
PHO.US Invesco Water Resources ETF 20260312 0 67.96 68.21 67.11 67.1459 387270 67.1459 down down correct
PID.US Invesco International Dividend Achievers ETF 20260312 0 22.74 22.7899 22.53 22.5677 63606 22.5677 down down correct
PIE.US Invesco DWA Emerging Markets Momentum ETF 20260312 0 26.37 26.37 25.9284 25.9284 17498 25.9284 down down correct
PIO.US Invesco Global Water ETF 20260312 0 44.38 44.495 44.0625 44.0625 13174 44.0625 down down correct
PIZ.US Invesco DWA Developed Markets Momentum ETF 20260312 0 50.88 50.88 50.11 50.4106 60916 50.4106 down down correct
PKW.US Invesco BuyBack Achievers ETF 20260312 0 131.98 132.715 131.0322 131.0322 17462 131.0322 down down correct
PNQI.US Invesco NASDAQ Internet ETF 20260312 0 46.92 47.305 46.43 46.4391 48228 46.4391 down down correct
PPH.US VanEck Vectors ETF Trust 20260312 0 105.32 105.63 104.44 104.68 359580 104.68 down down correct
PRFZ.US Invesco FTSE RAFI US 1500 Small 20260312 0 46.11 46.2 45.64 45.65 62624 45.65 down up incorrect
PRN.US Invesco DWA Industrials Momentum ETF 20260312 0 195.31 195.75 192.37 192.5578 13571 192.5578 down down correct
PSC.US Principal Exchange 20260312 0 57.58 57.58 56.82 56.8766 143926 56.8766 down down correct
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20260312 0 33.05 33.2201 32.98 32.9872 11041 32.9872 down down correct
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20260312 0 103.2041 103.2041 103.2041 103.2041 147 103.2041
PSCE.US Invesco S&P SmallCap Energy ETF 20260312 0 57.87 57.9742 56.9145 57.29 27335 57.29 down down correct
PSCF.US Invesco S&P SmallCap Financials ETF 20260312 0 56.3812 56.3812 56.3812 56.3812 282 56.3812
PSCH.US Invesco S&P SmallCap Health Care ETF 20260312 0 40.66 40.66 39.8 39.8094 6167 39.8094 down down correct
PSCI.US Invesco S&P SmallCap Industrials ETF 20260312 0 155.75 155.75 153.3419 153.3419 3790 153.3419 down down correct
PSCM.US Invesco S&P SmallCap Materials ETF 20260312 0 93.4 93.83 93.2926 93.2926 974 93.2926 down up incorrect
PSCT.US Invesco S&P SmallCap Information Technology ETF 20260312 0 59.63 60.145 59.04 59.2 16641 59.2 down down correct
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20260312 0 58.42 58.4253 58.42 58.4253 493 58.4253 up up correct
PSET.US Principal Exchange 20260312 0 72.01 72.01 70.9707 70.9707 22946 70.9707 down down correct
PSL.US Invesco Exchange 20260312 0 110.5701 111 110.57 110.7653 1792 110.7653 up down incorrect
PTF.US Invesco Exchange 20260312 0 88.07 88.11 86.43 86.8013 16927 86.8013 down up incorrect
PTH.US Invesco DWA Healthcare Momentum ETF 20260312 0 48.32 48.32 46.96 47.2808 9731 47.2808 down down correct
PUI.US Invesco DWA Utilities Momentum ETF 20260312 0 47.03 47.519 47.03 47.1429 11473 47.1429 up up correct
PXI.US Invesco DWA Energy Momentum ETF 20260312 0 56.43 57.5501 56.43 56.8829 16768 56.8829 up up correct
PY.US Principal Exchange 20260312 0 51.62 51.71 51.3949 51.3949 14991 51.3949 down down correct
PYZ.US Invesco DWA Basic Materials Momentum ETF 20260312 0 122.17 122.17 120.1712 120.3904 2464 120.3904 down down correct
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20260312 0 56.01 56.939 55.9 56.8513 18379 56.8513 up up correct
QAT.US iShares MSCI Qatar ETF 20260312 0 18.8 18.8 18.66 18.7 80500 18.7 down down correct
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20260312 0 47.34 47.58 46.715 46.8 56525 46.8 down down correct
QCLR.US Global X NASDAQ 100® Collar 95 20260312 0 27.525 27.525 27.525 27.525 100 27.525
QQEW.US First Trust NASDAQ 20260312 0 132.31 132.31 130.25 130.37 70827 130.37 down down correct
QQMG.US Invesco ESG NASDAQ 100 ETF 20260312 0 41.3 41.31 40.85 40.87 7647 40.87 down up incorrect
QQQ.US Invesco QQQ Trust Series 1 20260312 0 602.76 604.14 597.05 597.26 71836633 597.26 down up incorrect
QQQA.US ProShares Trust 20260312 0 52.105 52.105 51.29 51.3584 3619 51.3584 down down correct
QQQJ.US Invesco NASDAQ Next Gen 100 ETF 20260312 0 37.01 37.01 36.26 36.28 102760 36.28 down down correct
QQQM.US Invesco NASDAQ 100 ETF 20260312 0 248.18 248.73 245.84 245.94 4443338 245.94 down down correct
QQXT.US First Trust NASDAQ 20260312 0 99.61 99.97 98.6028 98.6028 6874 98.6028 down down correct
QRMI.US Global X NASDAQ 100® Risk Managed Income ETF 20260312 0 15.63 15.63 15.56 15.5695 10800 15.5695 down down correct
QTEC.US First Trust Exchange 20260312 0 223.1 223.81 219.46 219.68 193225 219.68 down up incorrect
QTR.US Global X NASDAQ 100 Tail Risk ETF 20260312 0 29.44 29.44 29.34 29.34 540 29.34 down down correct
QYLD.US Global X NASDAQ 100 Covered Call ETF 20260312 0 17.62 17.6463 17.5 17.5 11700730 17.5 down down correct
QYLG.US Global X Funds 20260312 0 26.8 26.88 26.66 26.6808 20693 26.6808 down down correct
RDVY.US First Trust Rising Dividend Achievers ETF 20260312 0 69.02 69.1099 68.395 68.43 1763286 68.43 down down correct
REIT.US ALPS Active REIT ETF 20260312 0 28.1 28.2801 28.1 28.1613 4182 28.1613 up up correct
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20260312 0 82.33 82.37 81.83 82.13 3393 82.13 down down correct
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20260312 0 83.79 83.82 82.66 82.8122 6439 82.8122 down down correct
RING.US iShares MSCI Global Gold Miners ETF 20260312 0 86.77 86.85 84.78 85.38 610935 85.38 down up incorrect
RNEM.US First Trust Exchange 20260312 0 54.67 54.78 54.29 54.4996 19765 54.4996 down up incorrect
RNMC.US First Trust Mid Cap US Equity Select ETF 20260312 0 35.62 35.85 35.488 35.5194 2622 35.5194 down up incorrect
RNRG.US Global X Renewable Energy Producers ETF 20260312 0 35.85 35.85 35.61 35.69 2930 35.69 down down correct
RNSC.US First Trust Small Cap US Equity Select ETF 20260312 0 29.805 29.805 29.805 29.805 0 29.805
ROBT.US First Trust Exchange 20260312 0 48.78 49.1987 48.1901 48.2155 71800 48.2155 down down correct
RTH.US VanEck Vectors ETF Trust 20260312 0 256.71 258 255.72 256.0634 2978 256.0634 down down correct
SARK.US Tuttle Capital Short Innovation ETF 20260312 0 31.43 32.085 31.22 32.04 468185 32.04 up up correct
SCZ.US iShares MSCI EAFE Small 20260312 0 79.39 79.425 78.65 79.01 1736020 79.01 down down correct
SDG.US iShares MSCI Global Impact ETF 20260312 0 84.19 84.19 83.4235 83.4235 2400 83.4235 down down correct
SDVY.US First Trust Exchange 20260312 0 39.59 39.76 39.35 39.42 2325678 39.42 down up incorrect
SHV.US iShares Short Treasury Bond ETF 20260312 0 110.2 110.2 110.19 110.19 3208071 110.19 down down correct
SHY.US iShares Trust 20260312 0 82.61 82.6299 82.47 82.5 8506923 82.5 down down correct
SKOR.US FlexShares Credit 20260312 0 48.71 48.71 48.555 48.6058 78181 48.6058 down down correct
SKYU.US ProShares Ultra Cloud Computing 20260312 0 26.75 26.75 26.321 26.321 400 26.321 down down correct
SKYY.US First Trust Exchange 20260312 0 112.42 114.3 111.63 111.72 182463 111.72 down down correct
SLQD.US iShares Trust 20260312 0 50.51 50.51 50.38 50.405 413075 50.405 down down correct
SLVO.US Credit Suisse X 20260312 0 100 100.9201 99.38 99.82 48526 99.82 down down correct
SMH.US VanEck Vectors Semiconductor ETF 20260312 0 395.46 396.06 386.74 388.13 9845227 388.13 down down correct
SNSR.US Global X Internet of Things ETF 20260312 0 38.27 38.27 37.56 37.6517 8801 37.6517 down down correct
SOCL.US Global X Funds 20260312 0 47.08 47.37 46.4407 46.4407 13303 46.4407 down down correct
SOXQ.US Invesco PHLX Semiconductor ETF 20260312 0 61.48 61.48 59.97 60.22 1305637 60.22 down up incorrect
SOXX.US iShares Semiconductor ETF 20260312 0 337.34 337.55 328.64 330.19 8008148 330.19 down up incorrect
SPC.US CrossingBridge Pre 20260312 0 19.48 19.5094 19.48 19.5094 717 19.5094 up up correct
SPRX.US Spear Alpha ETF 20260312 0 38.62 38.62 37.11 37.5542 211291 37.5542 down down correct
SQLV.US Legg Mason ETF Investment Trust 20260312 0 43.69 43.69 43.4348 43.4348 5490 43.4348 down down correct
SQQQ.US ProShares Trust 20260312 0 72.395 74.38 71.9055 74.33 54968788 74.33 up up correct
SRET.US Global X SuperDividend REIT ETF 20260312 0 21.9 22.1 21.89 21.92 53836 21.92 up up correct
SUSB.US iShares ESG 1 20260312 0 25.08 25.09 25.0034 25.02 334781 25.02 down down correct
SUSC.US iShares ESG USD Corporate Bond ETF 20260312 0 23.13 23.15 23.016 23.05 763061 23.05 down down correct
SUSL.US iShares ESG MSCI USA Leaders ETF 20260312 0 118.22 118.22 117.02 117.03 44333 117.03 down down correct
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20260312 0 96.24 96.52 95.09 95.1598 196436 95.1598 down down correct
TLT.US iShares 20+ Year Treasury Bond ETF 20260312 0 86.905 87.245 86.775 86.97 48976970 86.97 up up correct
TQQQ.US ProShares UltraPro QQQ 20260312 0 48.15 48.4881 46.75 46.83 130823906 46.83 down up incorrect
TUR.US iShares Inc. 20260312 0 39.61 39.77 39.32 39.34 458563 39.34 down down correct
UAE.US iShares MSCI UAE ETF 20260312 0 18.16 18.16 17.84 17.89 1265400 17.89 down down correct
UCRD.US VictoryShares ESG Corporate Bond ETF 20260312 0 21.407 21.407 21.407 21.407 200 21.407
UCYB.US ProShares Ultra Nasdaq Cybersecurity 20260312 0 43.72 43.86 42.86 42.8698 2443 42.8698 down down correct
UFO.US Procure ETF Trust II 20260312 0 45.29 45.5 44.34 44.75 339644 44.75 down down correct
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20260312 0 51.27 51.28 51.0301 51.1 6809214 51.1 down down correct
USMC.US Principal U.S. Mega 20260312 0 66.62 66.62 66.0221 66.1356 70971 66.1356 down up incorrect
USOI.US Credit Suisse X 20260312 0 54.51 55.5 54.5 55.39 59965 55.39 up up correct
USXF.US iShares ESG Advanced MSCI USA ETF 20260312 0 56.95 57.07 56.4 56.4292 83879 56.4292 down down correct
VCIT.US Vanguard Intermediate 20260312 0 83.04 83.05 82.5601 82.69 20293010 82.69 down down correct
VCLT.US Vanguard Long 20260312 0 74.45 74.49 74.01 74.19 9681846 74.19 down down correct
VCSH.US Vanguard Scottsdale Funds 20260312 0 79.38 79.3893 79.1 79.16 14562920 79.16 down down correct
VGIT.US Vanguard Intermediate 20260312 0 59.73 59.78 59.56 59.63 3320795 59.63 down down correct
VGLT.US Vanguard Scottsdale Funds 20260312 0 55.54 55.72 55.47 55.55 2582206 55.55 up up correct
VGSH.US Vanguard Short 20260312 0 58.57 58.58 58.48 58.51 3664087 58.51 down down correct
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20260312 0 90.02 90.176 89.3693 89.5 458094 89.5 down down correct
VMBS.US Vanguard Mortgage 20260312 0 46.98 47.045 46.86 46.92 1940302 46.92 down down correct
VNQI.US Vanguard Global ex 20260312 0 46.12 46.13 45.68 45.85 368027 45.85 down down correct
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20260312 0 304.46 304.46 301.66 301.75 106235 301.75 down down correct
VONG.US Vanguard Scottsdale Funds 20260312 0 115.191 115.48 114.06 114.07 6735871 114.07 down down correct
VONV.US Vanguard Scottsdale Funds 20260312 0 94.73 95.02 94.17 94.22 1205439 94.22 down down correct
VPN.US Global X Funds 20260312 0 22.92 23.045 22.545 22.625 31519 22.625 down down correct
VRIG.US Invesco Actively Managed Exchange 20260312 0 25.12 25.12 25.11 25.115 279548 25.115 down down correct
VSDA.US VictoryShares Dividend Accelerator ETF 20260312 0 55.085 55.13 54.5994 54.5994 4222 54.5994 down up incorrect
VSMV.US VictoryShares US Multi 20260312 0 57.285 57.58 57.2363 57.2363 3014 57.2363 down up incorrect
VTC.US Vanguard Scottsdale Funds 20260312 0 76.73 76.8333 76.46 76.58 85190 76.58 down down correct
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20260312 0 295.91 296.415 293.82 293.82 13681 293.82 down down correct
VTIP.US Vanguard Malvern Funds 20260312 0 49.97 50 49.89 49.92 2972988 49.92 down down correct
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20260312 0 233.83 234.01 230.69 230.921 25639 230.921 down down correct
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20260312 0 100.625 100.97 99.69 100.03 6097889 100.03 down down correct
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20260312 0 165.68 166.26 164.51 165.0178 71133 165.0178 down down correct
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20260312 0 66.76 66.76 66.3901 66.41 1264133 66.41 down down correct
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20260312 0 78.22 78.25 77.2 77.47 7698881 77.47 down down correct
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20260312 0 94.59 94.59 93.58 93.9 1077134 93.9 down up incorrect
WCBR.US WisdomTree Trust 20260312 0 26.32 26.76 26.28 26.3647 35681 26.3647 up up correct
WOOD.US iShares Global Timber & Forestry ETF 20260312 0 72.34 72.64 71.22 71.286 36662 71.286 down down correct
XT.US iShares Exponential Technologies ETF 20260312 0 70.19 70.2065 69.47 69.4972 66737 69.4972 down down correct
YLCO.US Global X YieldCo & Renewable Energy Income ETF 20260312 0 35.85 35.85 35.61 35.69 2930 35.69 down down correct
YLDE.US ClearBridge Dividend Strategy ESG ETF 20260312 0 55 55.01 54.466 54.466 8101 54.466 down down correct

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