CollectAI

close-nasdaq_etfs

2026/03/13

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20260313 0 83.9701 84.19 82.46 82.46 1153 82.46 down down correct
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20260313 0 99.08 99.58 97.34 97.52 1215474 97.52 down down correct
ACWI.US iShares Trust 20260313 0 141.13 141.84 139.3 139.54 5931957 139.54 down down correct
ACWX.US iShares MSCI ACWI ex U.S. ETF 20260313 0 69.21 69.515 68.07 68.2 6056315 68.2 down down correct
AGNG.US Global X Aging Population ETF 20260313 0 35.9708 36.0698 35.5327 35.555 9711 35.555 down down correct
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20260313 0 22.48 22.535 22.465 22.5 33204 22.5 up up correct
AIA.US iShares Trust 20260313 0 109.02 110.02 107.11 107.38 135074 107.38 down down correct
AIQ.US Global X Artificial Intelligence & Technology ETF 20260313 0 49 49.41 48.23 48.35 2556204 48.35 down down correct
AIRR.US First Trust Exchange 20260313 0 110.43 110.95 107.56 108.56 420927 108.56 down down correct
ALTY.US Global X Funds 20260313 0 12.24 12.24 12.145 12.145 16805 12.145 down up incorrect
ANGL.US VanEck Vectors ETF Trust 20260313 0 28.88 28.925 28.68 28.72 3480749 28.72 down down correct
AQWA.US Global X Funds 20260313 0 19.23 19.29 19.0501 19.1041 39548 19.1041 down down correct
BBH.US VanEck Vectors Biotech ETF 20260313 0 189.12 189.12 186.49 186.5971 3063 186.5971 down down correct
BGRN.US iShares Trust 20260313 0 47.5 47.5356 47.32 47.335 35918 47.335 down down correct
BIB.US ProShares Ultra Nasdaq Biotechnology 20260313 0 79.94 81.61 78.1601 78.6366 10316 78.6366 down down correct
BIS.US ProShares UltraShort Nasdaq Biotechnology 20260313 0 9.2 9.39 9.04 9.33 16054 9.33 up down incorrect
BJK.US VanEck Vectors Gaming ETF 20260313 0 35.3988 35.3988 35.3988 35.3988 337 35.3988
BKCH.US Global X Blockchain ETF 20260313 0 63.5 65.3 61.53 61.86 42458 61.86 down down correct
BLCN.US Siren ETF Trust 20260313 0 22 22.4 21.75 21.756 17200 21.756 down down correct
BND.US Vanguard Bond Index Funds 20260313 0 73.74 73.8 73.51 73.55 7060142 73.55 down up incorrect
BNDW.US Vanguard Total World Bond ETF 20260313 0 68.5 68.5 68.2501 68.265 139798 68.265 down down correct
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20260313 0 48.135 48.1772 48 48 3903203 48 down down correct
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20260313 0 35.57 35.83 34.725 34.83 1047365 34.83 down down correct
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20260313 0 19.57 19.57 19.56 19.565 687199 19.565 down down correct
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20260313 0 19.68 19.68 19.65 19.655 880861 19.655 down down correct
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20260313 0 20.48 20.4899 20.44 20.445 568808 20.445 down down correct
BSCT.US Invesco BulletShares 2029 Corporate Bond ETF 20260313 0 18.72 18.73 18.6642 18.675 804692 18.675 down down correct
BSCU.US Invesco BulletShares 2030 Corporate Bond ETF 20260313 0 16.78 16.8 16.72 16.735 538332 16.735 down up incorrect
BSCV.US Invesco BulletShares 2031 Corporate Bond ETF 20260313 0 16.52 16.55 16.45 16.475 492550 16.475 down up incorrect
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20260313 0 23.18 23.195 23.16 23.165 135421 23.165 down down correct
BSJR.US Invesco BulletShares 2027 High Yield Corporate Bond ETF 20260313 0 22.4 22.44 22.39 22.405 109137 22.405 up down incorrect
BSJS.US Invesco BulletShares 2028 High Yield Corporate Bond ETF 20260313 0 21.72 21.785 21.7 21.7054 151297 21.7054 down down correct
BSJT.US Invesco BulletShares 2029 High Yield Corporate Bond ETF 20260313 0 21.11 21.12 21.0201 21.035 114786 21.035 down down correct
BSMQ.US Invesco Exchange 20260313 0 23.64 23.64 23.63 23.635 21018 23.635 down down correct
BSMR.US Invesco Exchange 20260313 0 23.72 23.75 23.72 23.745 51116 23.745 up up correct
BSMS.US Invesco Exchange 20260313 0 23.53 23.58 23.53 23.5636 53029 23.5636 up up correct
BSMT.US Invesco Exchange 20260313 0 23.21 23.24 23.2001 23.225 44884 23.225 up up correct
BSMU.US Invesco BulletShares 2030 Municipal Bond ETF 20260313 0 22.04 22.07 22.04 22.0672 39884 22.0672 up up correct
BSMV.US Invesco BulletShares 2031 Municipal Bond ETF 20260313 0 21.11 21.15 21.11 21.135 38185 21.135 up up correct
BUG.US Global X Funds 20260313 0 26.49 27.02 26.21 26.53 407614 26.53 up up correct
CARZ.US First Trust NASDAQ Global Auto Index Fund 20260313 0 81.86 81.96 81.1 81.385 2993 81.385 down down correct
CATH.US Global X S&P 500 Catholic Values ETF 20260313 0 80.21 80.51 79.34 79.3798 39993 79.3798 down down correct
CDC.US Victory Portfolios II 20260313 0 71.24 71.41 71.075 71.075 8638 71.075 down down correct
CDL.US Victory Portfolios II 20260313 0 74.17 74.5 74.06 74.1558 12240 74.1558 down down correct
CEFA.US Global X S&P Catholic Values Developed ex 20260313 0 37.1 37.1 36.6728 36.6728 16150 36.6728 down down correct
CFA.US VictoryShares US 500 Volatility Wtd ETF 20260313 0 92.19 92.19 91.6141 91.6141 4281 91.6141 down up incorrect
CFO.US Victory Portfolios II 20260313 0 74.86 75.0101 74.15 74.235 2934 74.235 down down correct
CIBR.US First Trust Exchange 20260313 0 65.71 66.35 64.77 65.15 1085220 65.15 down down correct
CLOU.US Global X Funds 20260313 0 19.7 19.975 19.4601 19.65 188567 19.65 down down correct
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20260313 0 32.55 33.04 32.425 32.95 499500 32.95 up up correct
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20260313 0 60.455 60.615 60.4147 60.5153 6253 60.5153 up up correct
CTEC.US Global X Funds 20260313 0 59.12 59.12 57.74 58.0048 10897 58.0048 down down correct
CXSE.US WisdomTree Trust 20260313 0 39.19 39.33 38.83 38.86 12600 38.86 down up incorrect
DALI.US First Trust Dorsey Wright DALI 1 ETF 20260313 0 28.09 28.09 27.66 27.7174 19960 27.7174 down up incorrect
DAPP.US VanEck Vectors ETF Trust 20260313 0 16.69 17.12 16.29 16.4 197187 16.4 down up incorrect
DAX.US Global X DAX Germany ETF 20260313 0 43.05 43.26 42.31 42.36 56547 42.36 down down correct
DDI.US DoubleDown Interactive Co. Ltd. American Depository Shares 20260313 0 8.85 8.85 8.685 8.77 27512 8.77 down down correct
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20260313 0 40.273 40.273 39.7159 39.7159 785 39.7159 down down correct
DEMZ.US Democratic Large Cap Core ETF 20260313 0 41.22 41.22 40.7134 40.7134 2505 40.7134 down down correct
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20260313 0 33.46 33.476 32.631 32.83 15400 32.83 down down correct
DGRS.US WisdomTree Trust 20260313 0 52.62 52.69 51.935 52.1421 27996 52.1421 down down correct
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20260313 0 90.105 90.44 89.0651 89.2 1629249 89.2 down down correct
DMXF.US iShares ESG Advanced MSCI EAFE Index ETF 20260313 0 76.24 77.31 75.0666 75.16 213212 75.16 down down correct
DRIV.US Global X Funds 20260313 0 30.71 30.86 30.1 30.14 10822 30.14 down down correct
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20260313 0 34.185 34.185 33.7646 33.7646 1481 33.7646 down down correct
DVOL.US First Trust Exchange 20260313 0 35.28 35.28 34.8459 34.8459 21927 34.8459 down down correct
DVY.US iShares Trust 20260313 0 151.34 152.23 150.37 150.57 375264 150.57 down down correct
DWAS.US Invesco DWA SmallCap Momentum ETF 20260313 0 96.64 96.64 95.105 95.4428 4675 95.4428 down up incorrect
DWAW.US AdvisorShares Trust 20260313 0 43.01 43.01 42.9775 42.9775 12182 42.9775 down up incorrect
DWSH.US AdvisorShares Dorsey Wright Short ETF 20260313 0 6.51 6.5835 6.5002 6.545 79655 6.545 up up correct
DWUS.US AdvisorShares Trust 20260313 0 52.005 52.005 52.005 52.005 100 52.005
EBIZ.US Global X Funds 20260313 0 27.28 27.6 27.24 27.2448 3271 27.2448 down up incorrect
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20260313 0 26.33 26.44 25.91 25.9596 66480 25.9596 down up incorrect
EEMA.US iShares MSCI Emerging Markets Asia ETF 20260313 0 98.77 99.19 97.085 97.2214 48511 97.2214 down down correct
EFAS.US Global X MSCI SuperDividend EAFE ETF 20260313 0 20.44 20.55 20.3101 20.385 25869 20.385 down down correct
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20260313 0 95.06 95.27 94.35 94.38 20572135 94.38 down down correct
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20260313 0 66.61 67.4295 65.89 66.5716 30392 66.5716 down up incorrect
EMIF.US iShares Emerging Markets Infrastructure ETF 20260313 0 27.75 27.7613 27.75 27.7613 444 27.7613 up up correct
EMXC.US iShares MSCI Emerging Markets ex China ETF 20260313 0 79.27 79.88 77.755 77.99 5867051 77.99 down down correct
EMXF.US iShares Trust 20260313 0 48.24 48.6 47.7631 47.7631 7072 47.7631 down up incorrect
ENZL.US iShares MSCI New Zealand ETF 20260313 0 44.6 44.65 43.8172 43.8884 13460 43.8884 down down correct
EQRR.US ProShares Equities for Rising Rates ETF 20260313 0 66.9157 66.9157 66.9157 66.9157 82 66.9157
ESGD.US iShares ESG Aware MSCI EAFE ETF 20260313 0 96.33 96.75 94.86 95.05 306724 95.05 down down correct
ESGE.US iShares ESG Aware MSCI EM ETF 20260313 0 46.07 46.39 45.3 45.41 2857686 45.41 down down correct
ESGU.US iShares ESG Aware MSCI USA ETF 20260313 0 145.19 146 143.555 143.74 931681 143.74 down down correct
ESMV.US iShares ESG MSCI USA Min Vol Factor ETF 20260313 0 28.907 28.907 28.907 28.907 100 28.907
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20260313 0 93.09 93.22 91.97 92.0369 6362 92.0369 down down correct
EUFN.US iShares MSCI Europe Financials ETF 20260313 0 34.24 34.41 33.625 33.67 1408010 33.67 down down correct
EWJV.US iShares Trust 20260313 0 41.69 41.91 41.185 41.25 300347 41.25 down down correct
EWZS.US iShares MSCI Brazil Small 20260313 0 14.08 14.25 13.46 13.55 409056 13.55 down down correct
FAAR.US First Trust Exchange 20260313 0 33.44 33.6 33.39 33.515 43786 33.515 up up correct
FAB.US First Trust Exchange 20260313 0 93.22 93.25 93.2 93.2 328 93.2 down down correct
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20260313 0 160.78 161.3299 158.49 158.6466 9355 158.6466 down down correct
FALN.US iShares Fallen Angels USD Bond ETF 20260313 0 26.86 26.88 26.6334 26.66 1624422 26.66 down down correct
FCA.US First Trust Exchange 20260313 0 33.55 33.55 32.84 33.11 41000 33.11 down up incorrect
FCAL.US First Trust Exchange 20260313 0 49.23 49.48 49.23 49.48 16474 49.48 up down incorrect
FCEF.US First Trust CEF Income Opportunity ETF 20260313 0 22.8575 22.8575 22.61 22.6797 35732 22.6797 down down correct
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20260313 0 44.54 45.03 44.33 44.4021 12888 44.4021 down down correct
FDIV.US First Trust Strategic Income ETF 20260313 0 27.15 27.15 26.98 26.98 900 26.98 down down correct
FDNI.US First Trust Dow Jones International Internet ETF 20260313 0 29.2 29.2 28.77 28.82 1500 28.82 down down correct
FDT.US First Trust Exchange 20260313 0 88.65 88.84 86.85 86.9311 175785 86.9311 down down correct
FDTS.US First Trust Developed Markets ex 20260313 0 65.25 65.6163 64.5145 64.5145 18705 64.5145 down down correct
FEM.US First Trust Emerging Markets AlphaDEX Fund 20260313 0 30.06 30.23 29.5 29.55 74800 29.55 down down correct
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20260313 0 29.31 29.56 28.94 29.21 63813 29.21 down up incorrect
FEMS.US First Trust Exchange 20260313 0 45.14 45.471 44.39 44.6328 29783 44.6328 down down correct
FEP.US First Trust Europe AlphaDEX Fund 20260313 0 54.27 54.42 53.24 53.47 18300 53.47 down up incorrect
FEUZ.US First Trust Exchange 20260313 0 61.68 61.68 60.64 60.83 3116 60.83 down up incorrect
FEX.US First Trust Large Cap Core AlphaDEX Fund 20260313 0 122.365 122.73 121.279 121.3031 6399 121.3031 down down correct
FGM.US First Trust Germany AlphaDEX Fund 20260313 0 60.05 60.48 59.08 59.19 3307 59.19 down down correct
FICS.US First Trust International Developed Cap Strength ETF 20260313 0 39.62 39.75 39.215 39.2247 15185 39.2247 down down correct
FID.US First Trust S&P International Dividend Aristocrats ETF 20260313 0 20.91 20.91 20.72 20.7394 17762 20.7394 down down correct
FINX.US Global X FinTech ETF 20260313 0 24.3 24.6 24.01 24.18 71619 24.18 down down correct
FIXD.US First Trust Exchange 20260313 0 43.95 43.98 43.775 43.8 267590 43.8 down down correct
FJP.US First Trust Japan AlphaDEX Fund 20260313 0 72.4 72.57 71.51 71.94 12100 71.94 down down correct
FKU.US First Trust United Kingdom AlphaDEX Fund 20260313 0 51.09 51.1 50.5 50.65 1200 50.65 down down correct
FLN.US First Trust Latin America AlphaDEX Fund 20260313 0 24.93 24.93 24.21 24.2123 115972 24.2123 down down correct
FMB.US First Trust Managed Municipal ETF 20260313 0 51.2 51.3 51.2 51.298 103976 51.298 up up correct
FMHI.US First Trust Exchange 20260313 0 47.9 48.09 47.9 48.0773 175815 48.0773 up up correct
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20260313 0 56.42 56.45 56.3 56.4005 3145 56.4005 down down correct
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20260313 0 127.39 128.29 126.67 126.9647 26176 126.9647 down up incorrect
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20260313 0 91.53 92.11 90.1101 90.36 26478 90.36 down up incorrect
FPA.US First Trust Asia Pacific Ex 20260313 0 45.3 45.33 44.42 44.42 2294 44.42 down down correct
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20260313 0 30.5 30.5 30.33 30.33 2526 30.33 down down correct
FPXI.US First Trust International Equity Opportunities ETF 20260313 0 62.9 62.9 61.7038 61.7038 3200 61.7038 down down correct
FSZ.US First Trust Switzerland AlphaDEX Fund 20260313 0 80.58 80.58 79.61 79.61 800 79.61 down down correct
FTA.US First Trust Large Cap Value AlphaDEX Fund 20260313 0 91.53 91.755 91.11 91.2009 34099 91.2009 down down correct
FTAG.US First Trust Exchange 20260313 0 29.38 29.38 28.945 29.0053 7624 29.0053 down up incorrect
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20260313 0 157.48 157.48 154.585 155.09 19866 155.09 down down correct
FTCS.US First Trust Capital Strength ETF 20260313 0 94.63 95.175 94.22 94.3013 352647 94.3013 down down correct
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20260313 0 28.64 28.91 28.53 28.86 1072362 28.86 up down incorrect
FTHI.US First Trust BuyWrite Income ETF 20260313 0 23.3 23.34 23 23.03 525613 23.03 down up incorrect
FTRI.US First Trust Exchange 20260313 0 18.36 18.37 17.95 17.98 63761 17.98 down down correct
FTSL.US First Trust Senior Loan Fund 20260313 0 44.94 44.98 44.88 44.9 198495 44.9 down down correct
FTSM.US First Trust Enhanced Short Maturity ETF 20260313 0 59.9 59.9 59.87 59.87 1009546 59.87 down down correct
FTXG.US First Trust Nasdaq Food & Beverage ETF 20260313 0 22.6042 22.6042 22.5 22.5359 52745 22.5359 down down correct
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20260313 0 33.75 33.8187 33.6294 33.6294 2196 33.6294 down down correct
FTXL.US First Trust Nasdaq Semiconductor ETF 20260313 0 148.18 150.75 147.44 148.03 161345 148.03 down up incorrect
FTXN.US First Trust Nasdaq Oil & Gas ETF 20260313 0 35.91 36.16 35.82 36.0575 34801 36.0575 up up correct
FTXO.US First Trust Nasdaq Bank ETF 20260313 0 35.13 35.2254 34.52 34.53 627741 34.53 down down correct
FTXR.US First Trust Nasdaq Transportation ETF 20260313 0 37.78 37.78 37.14 37.29 332357 37.29 down down correct
FV.US First Trust Dorsey Wright Focus 5 ETF 20260313 0 61.2 61.63 60.53 60.62 133935 60.62 down down correct
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20260313 0 35.24 35.24 34.875 34.875 32521 34.875 down down correct
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20260313 0 96.29 96.47 94.8201 95.1538 56212 95.1538 down down correct
FYT.US First Trust Small Cap Value AlphaDEX Fund 20260313 0 60.51 60.51 59.93 60.1356 4231 60.1356 down down correct
FYX.US First Trust Exchange 20260313 0 117.5146 117.5146 116.0101 116.44 7346 116.44 down down correct
GLDI.US Credit Suisse X 20260313 0 181.5471 181.5471 178.7526 179.1651 9362 179.1651 down down correct
GNMA.US iShares GNMA Bond ETF 20260313 0 44.45 44.45 44.27 44.345 132659 44.345 down down correct
GNOM.US Global X Genomics & Biotechnology ETF 20260313 0 43.88 44.08 43.08 43.2441 5068 43.2441 down down correct
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20260313 0 167.91 168.81 164.84 165.24 282170 165.24 down down correct
HERD.US Pacer Cash Cows Fund of Funds ETF 20260313 0 45.52 45.6566 45.16 45.16 10453 45.16 down down correct
HERO.US Global X Funds 20260313 0 26.64 26.795 26.31 26.51 29900 26.51 down down correct
HLAL.US Wahed FTSE USA Shariah ETF 20260313 0 61.09 61.265 60.3101 60.41 47256 60.41 down down correct
HNDL.US Strategy Shares 20260313 0 22.4 22.4 22.02 22.033 100300 22.033 down down correct
HYDR.US Global X Hydrogen ETF 20260313 0 40.56 40.94 39.1 39.1635 17677 39.1635 down up incorrect
HYLS.US First Trust Tactical High Yield ETF 20260313 0 40.82 40.84 40.6175 40.69 86410 40.69 down up incorrect
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20260313 0 46.43 46.43 46.07 46.1559 103280 46.1559 down up incorrect
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20260313 0 22.32 22.32 22.2 22.235 17466 22.235 down down correct
IBB.US iShares Biotechnology ETF 20260313 0 167.72 169 164.78 165.51 1877514 165.51 down down correct
IBBQ.US Invesco Nasdaq Biotechnology ETF 20260313 0 28.83 28.875 28.41 28.4586 4261 28.4586 down down correct
IBTA.US iShares Trust 20260313 0 23.12 23.62 22.751 23.42 242996 23.42 up up correct
IBTG.US iShares Trust 20260313 0 22.89 22.89 22.88 22.885 569710 22.885 down up incorrect
IBTH.US iShares Trust 20260313 0 22.43 22.43 22.42 22.425 291969 22.425 down up incorrect
IBTI.US iShares Trust 20260313 0 22.29 22.2999 22.27 22.275 255608 22.275 down down correct
IBTJ.US iShares Trust 20260313 0 21.87 21.87 21.84 21.845 302743 21.845 down down correct
IBTK.US iShares iBonds Dec 2030 Term Treasury ETF 20260313 0 19.78 19.78 19.74 19.745 244963 19.745 down down correct
IBTL.US iShares iBonds Dec 2031 Term Treasury ETF 20260313 0 20.45 20.47 20.41 20.4247 89375 20.4247 down down correct
ICLN.US iShares Global Clean Energy ETF 20260313 0 18.55 18.81 18.32 18.38 3650925 18.38 down down correct
IEF.US iShares 7 20260313 0 95.84 95.925 95.545 95.59 11839931 95.59 down down correct
IEI.US iShares 3 20260313 0 118.92 118.9797 118.69 118.75 3052625 118.75 down down correct
IEUS.US iShares MSCI Europe Small 20260313 0 67.03 67.03 65.89 66.01 11313 66.01 down down correct
IFGL.US iShares International Developed Real Estate ETF 20260313 0 23.35 23.41 23.0501 23.065 13970 23.065 down down correct
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20260313 0 25.45 25.45 25.1201 25.1936 16574 25.1936 down down correct
IGF.US iShares Trust 20260313 0 66.96 67.31 66.37 66.5 963140 66.5 down down correct
IGIB.US iShares 5 20260313 0 53.31 53.355 53 53.05 7645301 53.05 down up incorrect
IGOV.US iShares International Treasury Bond ETF 20260313 0 41.19 41.5899 40.6501 40.8 135412 40.8 down down correct
IGSB.US iShares 1 20260313 0 52.58 52.6065 52.4401 52.46 4773178 52.46 down down correct
IJT.US iShares S&P Small 20260313 0 143.73 144.55 142.11 142.66 88256 142.66 down down correct
IMCV.US iShares Morningstar Mid 20260313 0 84.71 84.96 84.12 84.1862 23731 84.1862 down down correct
INDY.US iShares India 50 ETF 20260313 0 43.43 43.63 43.09 43.16 221025 43.16 down up incorrect
IPKW.US Invesco International BuyBack Achievers ETF 20260313 0 56.21 56.37 55.43 55.512 96540 55.512 down down correct
ISHG.US iShares 1 20260313 0 74.31 74.42 73.7605 73.81 72640 73.81 down down correct
ISTB.US iShares Core 1 20260313 0 48.52 48.535 48.445 48.46 281103 48.46 down down correct
IUS.US Invesco RAFI Strategic US ETF 20260313 0 58.74 59 58.29 58.3453 27511 58.3453 down down correct
IUSB.US iShares Core Total USD Bond Market ETF 20260313 0 46.26 46.3401 46.15 46.17 5645462 46.17 down down correct
IUSG.US iShares Core S&P U.S. Growth ETF 20260313 0 162.13 162.905 159.55 159.81 736773 159.81 down down correct
IUSV.US iShares Core S&P U.S. Value ETF 20260313 0 102.95 103.51 102.31 102.44 1273299 102.44 down down correct
IXUS.US iShares Core MSCI Total International Stock ETF 20260313 0 87.24 87.65 85.8761 86.05 1836473 86.05 down up incorrect
JOET.US Virtus ETF Trust II 20260313 0 40.62 40.77 40.27 40.27 14348 40.27 down up incorrect
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20260313 0 70.91 71.2687 69.84 70.2047 38062 70.2047 down down correct
KBWB.US Invesco Exchange 20260313 0 76.74 77.41 75.76 75.84 2597561 75.84 down down correct
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20260313 0 12.7 12.7673 12.475 12.495 350706 12.495 down down correct
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20260313 0 120.73 121.795 120.73 121.02 14120 121.02 up up correct
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20260313 0 15.8 15.86 15.53 15.5458 93852 15.5458 down down correct
KRMA.US Global X Conscious Companies ETF 20260313 0 41.875 41.9393 41.875 41.9393 225 41.9393 up up correct
KROP.US Global X Funds 20260313 0 36.11 36.11 35.19 35.2255 22607 35.2255 down down correct
LDEM.US iShares ESG MSCI EM Leaders ETF 20260313 0 58.99 58.99 58.08 58.1175 1953 58.1175 down down correct
LDSF.US First Trust Exchange 20260313 0 19.005 19.01 18.9641 18.965 4364 18.965 down down correct
LEGR.US First Trust Exchange 20260313 0 58.4 58.4 57.58 57.7356 1700 57.7356 down down correct
LMBS.US First Trust Low Duration Opportunities ETF 20260313 0 50.05 50.08 49.97 50 396166 50 down down correct
LRGE.US ClearBridge Large Cap Growth ESG ETF 20260313 0 77.79 77.87 76.775 76.8236 9320 76.8236 down down correct
LVHD.US Legg Mason Low Volatility High Dividend ETF 20260313 0 43.18 43.37 43.08 43.14 139343 43.14 down down correct
MBB.US iShares Trust 20260313 0 95.03 95.14 94.76 94.9 2160268 94.9 down down correct
MCHI.US iShares MSCI China ETF 20260313 0 58.14 58.44 57.6713 57.78 4262533 57.78 down down correct
MDIV.US First Trust Multi 20260313 0 16.35 16.43 16.3 16.3298 21417 16.3298 down down correct
MILN.US Global X Millennials Consumer ETF 20260313 0 41.48 41.755 41.265 41.3439 4923 41.3439 down down correct
NFTY.US First Trust Exchange 20260313 0 53.03 53.23 52.62 52.695 39546 52.695 down up incorrect
NXTG.US First Trust Exchange 20260313 0 114.65 114.65 113.4356 113.4356 3664 113.4356 down down correct
ONEQ.US Fidelity Nasdaq Composite Index ETF 20260313 0 88.25 88.64 86.91 87.08 468282 87.08 down down correct
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20260313 0 17.02 17.19 16.96 17.13 12117032 17.13 up up correct
PDP.US Invesco DWA Momentum ETF 20260313 0 122.14 123 120.38 120.5414 28126 120.5414 down down correct
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20260313 0 21.04 21.12 20.9 20.925 989158 20.925 down down correct
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20260313 0 97.05 97.05 95.09 95.2826 1454 95.2826 down down correct
PFF.US iShares Preferred and Income Securities ETF 20260313 0 30.89 30.99 30.67 30.67 7101268 30.67 down up incorrect
PFI.US Invesco DWA Financial Momentum ETF 20260313 0 52.81 52.93 52.38 52.4456 9658 52.4456 down up incorrect
PFM.US Invesco Dividend Achievers ETF 20260313 0 51.99 52.19 51.63 51.69 17704 51.69 down down correct
PGJ.US Invesco Golden Dragon China ETF 20260313 0 27.36 27.67 27.35 27.3689 7088 27.3689 up down incorrect
PHO.US Invesco Water Resources ETF 20260313 0 67.63 67.755 66.89 67.27 76117 67.27 down down correct
PID.US Invesco International Dividend Achievers ETF 20260313 0 22.58 22.715 22.46 22.46 22334 22.46 down down correct
PIE.US Invesco DWA Emerging Markets Momentum ETF 20260313 0 26.42 26.42 25.7 25.7 26936 25.7 down down correct
PIO.US Invesco Global Water ETF 20260313 0 44.1036 44.1036 43.37 43.5166 6131 43.5166 down down correct
PIZ.US Invesco DWA Developed Markets Momentum ETF 20260313 0 50.41 50.613 49.19 49.2894 46107 49.2894 down down correct
PKW.US Invesco BuyBack Achievers ETF 20260313 0 131.47 131.83 130.32 130.35 55224 130.35 down down correct
PNQI.US Invesco NASDAQ Internet ETF 20260313 0 46.43 46.74 45.83 45.9548 69423 45.9548 down down correct
PPH.US VanEck Vectors ETF Trust 20260313 0 105.19 106.19 104.26 104.36 1105457 104.36 down down correct
PRFZ.US Invesco FTSE RAFI US 1500 Small 20260313 0 45.91 46.1869 45.3524 45.4909 73062 45.4909 down down correct
PRN.US Invesco DWA Industrials Momentum ETF 20260313 0 194.67 194.94 189.82 190.541 21107 190.541 down down correct
PSC.US Principal Exchange 20260313 0 57.24 57.59 56.59 56.8635 704750 56.8635 down down correct
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20260313 0 33.28 33.33 33.0046 33.1737 7116 33.1737 down down correct
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20260313 0 102.97 103.3183 102.84 103.3183 2634 103.3183 up down incorrect
PSCE.US Invesco S&P SmallCap Energy ETF 20260313 0 56.8 57.515 56.4901 57.4657 27475 57.4657 up up correct
PSCF.US Invesco S&P SmallCap Financials ETF 20260313 0 56.3812 56.3812 56.3812 56.3812 282 56.3812
PSCH.US Invesco S&P SmallCap Health Care ETF 20260313 0 39.87 39.87 39.66 39.7919 9290 39.7919 down up incorrect
PSCI.US Invesco S&P SmallCap Industrials ETF 20260313 0 152.36 152.3608 151.63 152.3608 2580 152.3608 up up correct
PSCM.US Invesco S&P SmallCap Materials ETF 20260313 0 93.16 93.16 92.8534 92.8534 180 92.8534 down down correct
PSCT.US Invesco S&P SmallCap Information Technology ETF 20260313 0 59.99 60.32 59.09 59.2901 21000 59.2901 down down correct
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20260313 0 58.81 58.85 58.8 58.828 1202 58.828 up up correct
PSET.US Principal Exchange 20260313 0 70.67 70.67 70.49 70.5366 1655 70.5366 down down correct
PSL.US Invesco Exchange 20260313 0 111.63 111.63 111.1204 111.2941 5067 111.2941 down down correct
PTF.US Invesco Exchange 20260313 0 88.11 89.345 86.68 86.99 15326 86.99 down down correct
PTH.US Invesco DWA Healthcare Momentum ETF 20260313 0 47.79 47.95 46.9603 47.1757 6264 47.1757 down down correct
PUI.US Invesco DWA Utilities Momentum ETF 20260313 0 47.45 47.775 47.45 47.595 7156 47.595 up up correct
PXI.US Invesco DWA Energy Momentum ETF 20260313 0 56.97 56.97 56.47 56.8322 12307 56.8322 down down correct
PY.US Principal Exchange 20260313 0 51.61 51.84 51.1823 51.1823 13252 51.1823 down down correct
PYZ.US Invesco DWA Basic Materials Momentum ETF 20260313 0 118.07 118.07 117.24 117.282 1966 117.282 down down correct
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20260313 0 57.44 57.44 56.67 56.7469 8971 56.7469 down down correct
QAT.US iShares MSCI Qatar ETF 20260313 0 18.66 18.74 18.59 18.74 135200 18.74 up up correct
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20260313 0 47.31 47.8 46.24 46.4838 29235 46.4838 down down correct
QCLR.US Global X NASDAQ 100® Collar 95 20260313 0 27.48 27.48 27.36 27.36 5000 27.36 down down correct
QQEW.US First Trust NASDAQ 20260313 0 130.91 131.5185 129.62 129.9592 54417 129.9592 down down correct
QQMG.US Invesco ESG NASDAQ 100 ETF 20260313 0 41.15 41.16 40.5 40.5575 18327 40.5575 down down correct
QQQ.US Invesco QQQ Trust Series 1 20260313 0 599.73 603.5999 592.57 593.72 63145490 593.72 down down correct
QQQA.US ProShares Trust 20260313 0 52.08 52.2 51.58 51.63 3535 51.63 down down correct
QQQJ.US Invesco NASDAQ Next Gen 100 ETF 20260313 0 36.52 36.8199 36.2342 36.31 321222 36.31 down down correct
QQQM.US Invesco NASDAQ 100 ETF 20260313 0 246.93 248.54 243.99 244.45 4280479 244.45 down up incorrect
QQXT.US First Trust NASDAQ 20260313 0 99.319 99.319 98.61 98.7644 1347 98.7644 down up incorrect
QRMI.US Global X NASDAQ 100® Risk Managed Income ETF 20260313 0 15.59 15.6 15.525 15.525 3451 15.525 down up incorrect
QTEC.US First Trust Exchange 20260313 0 220.62 223.61 218.7901 219.41 165295 219.41 down down correct
QTR.US Global X NASDAQ 100 Tail Risk ETF 20260313 0 29.15 29.15 29.15 29.15 7 29.15
QYLD.US Global X NASDAQ 100 Covered Call ETF 20260313 0 17.57 17.6686 17.42 17.45 20595629 17.45 down down correct
QYLG.US Global X Funds 20260313 0 26.81 26.94 26.55 26.55 19377 26.55 down down correct
RDVY.US First Trust Rising Dividend Achievers ETF 20260313 0 68.99 69.26 68.13 68.24 1202367 68.24 down up incorrect
REIT.US ALPS Active REIT ETF 20260313 0 28.35 28.46 28.1536 28.1536 7450 28.1536 down up incorrect
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20260313 0 81.3999 81.3999 81.3109 81.3109 589 81.3109 down down correct
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20260313 0 83.3 83.3 82.3508 82.3508 14671 82.3508 down up incorrect
RING.US iShares MSCI Global Gold Miners ETF 20260313 0 84.86 84.97 80.6 80.91 413773 80.91 down down correct
RNEM.US First Trust Exchange 20260313 0 54.095 54.13 53.995 54.035 558 54.035 down down correct
RNRG.US Global X Renewable Energy Producers ETF 20260313 0 36.02 36.02 35.315 35.33 1488 35.33 down down correct
ROBT.US First Trust Exchange 20260313 0 48.41 48.8009 47.63 47.8152 43333 47.8152 down down correct
RTH.US VanEck Vectors ETF Trust 20260313 0 257.14 257.14 254.86 255.1056 5790 255.1056 down down correct
SARK.US Tuttle Capital Short Innovation ETF 20260313 0 31.62 32.34 31.315 32.23 485482 32.23 up up correct
SCZ.US iShares MSCI EAFE Small 20260313 0 78.99 79.2 77.715 77.83 1478861 77.83 down down correct
SDG.US iShares MSCI Global Impact ETF 20260313 0 83.89 84.03 82.9 82.9619 2045 82.9619 down down correct
SDVY.US First Trust Exchange 20260313 0 39.68 39.84 39.24 39.39 1751320 39.39 down down correct
SHV.US iShares Short Treasury Bond ETF 20260313 0 110.23 110.23 110.22 110.23 6685594 110.23
SHY.US iShares Trust 20260313 0 82.6 82.6066 82.53 82.55 7184093 82.55 down down correct
SKOR.US FlexShares Credit 20260313 0 48.64 48.68 48.475 48.49 69102 48.49 down down correct
SKYU.US ProShares Ultra Cloud Computing 20260313 0 26.03 26.275 26.03 26.275 300 26.275 up up correct
SKYY.US First Trust Exchange 20260313 0 112.03 113.72 110.68 111.65 137953 111.65 down down correct
SLQD.US iShares Trust 20260313 0 50.46 50.4799 50.365 50.375 521058 50.375 down down correct
SLVO.US Credit Suisse X 20260313 0 99.8 100 95.755 96.62 100740 96.62 down up incorrect
SMH.US VanEck Vectors Semiconductor ETF 20260313 0 392.32 396.33 386.07 387.33 7636079 387.33 down down correct
SNSR.US Global X Internet of Things ETF 20260313 0 38.09 38.09 37.3401 37.465 5710 37.465 down down correct
SOCL.US Global X Funds 20260313 0 46.98 47.18 46.15 46.3831 68632 46.3831 down down correct
SOXQ.US Invesco PHLX Semiconductor ETF 20260313 0 60.92 61.6 60 60.23 900950 60.23 down down correct
SOXX.US iShares Semiconductor ETF 20260313 0 333.875 338.4 329.79 331.32 6450826 331.32 down down correct
SPRX.US Spear Alpha ETF 20260313 0 38.14 39 37.39 37.5297 86086 37.5297 down down correct
SQLV.US Legg Mason ETF Investment Trust 20260313 0 43.66 43.71 43.4 43.4739 1362 43.4739 down down correct
SQQQ.US ProShares Trust 20260313 0 73.47 76.1499 72.04 75.74 61412217 75.74 up up correct
SRET.US Global X SuperDividend REIT ETF 20260313 0 22.04 22.14 21.66 21.675 54887 21.675 down up incorrect
SUSB.US iShares ESG 1 20260313 0 25.06 25.075 24.99 25 209597 25 down up incorrect
SUSC.US iShares ESG USD Corporate Bond ETF 20260313 0 23.1 23.13 22.9625 22.985 299386 22.985 down down correct
SUSL.US iShares ESG MSCI USA Leaders ETF 20260313 0 117.6 118.0527 116.29 116.42 28230 116.42 down up incorrect
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20260313 0 95.81 96.46 94.6177 94.8209 65177 94.8209 down down correct
TLT.US iShares 20+ Year Treasury Bond ETF 20260313 0 86.925 87.145 86.47 86.54 43320823 86.54 down down correct
TQQQ.US ProShares UltraPro QQQ 20260313 0 47.35 48.25 45.67 45.93 141952545 45.93 down down correct
TUR.US iShares Inc. 20260313 0 38.98 39.16 38.45 38.66 374155 38.66 down down correct
UAE.US iShares MSCI UAE ETF 20260313 0 17.87 17.95 17.675 17.76 823200 17.76 down up incorrect
UCRD.US VictoryShares ESG Corporate Bond ETF 20260313 0 21.355 21.355 21.355 21.355 100 21.355
UCYB.US ProShares Ultra Nasdaq Cybersecurity 20260313 0 43.39 43.39 42.31 42.5775 1465 42.5775 down down correct
UFO.US Procure ETF Trust II 20260313 0 45.06 45.81 44.38 44.64 250261 44.64 down down correct
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20260313 0 51.2 51.275 50.9148 50.97 3458009 50.97 down down correct
USMC.US Principal U.S. Mega 20260313 0 66.24 66.6498 65.64 65.7003 168637 65.7003 down down correct
USOI.US Credit Suisse X 20260313 0 55.39 56.1338 55.0435 55.84 30704 55.84 up up correct
USXF.US iShares ESG Advanced MSCI USA ETF 20260313 0 56.79 57.08 56.0709 56.18 146094 56.18 down down correct
VCIT.US Vanguard Intermediate 20260313 0 82.85 82.96 82.3801 82.46 18963775 82.46 down down correct
VCLT.US Vanguard Long 20260313 0 74.38 74.615 73.65 73.78 5682423 73.78 down down correct
VCSH.US Vanguard Scottsdale Funds 20260313 0 79.26 79.29 79.05 79.08 6309870 79.08 down down correct
VGIT.US Vanguard Intermediate 20260313 0 59.71 59.75 59.5801 59.62 7644836 59.62 down down correct
VGLT.US Vanguard Scottsdale Funds 20260313 0 55.54 55.65 55.25 55.29 7707818 55.29 down down correct
VGSH.US Vanguard Short 20260313 0 58.555 58.57 58.52 58.53 2497499 58.53 down down correct
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20260313 0 89.7 90.06 88.66 88.79 294116 88.79 down up incorrect
VMBS.US Vanguard Mortgage 20260313 0 47.02 47.025 46.85 46.94 1634530 46.94 down down correct
VNQI.US Vanguard Global ex 20260313 0 45.79 45.96 45.17 45.25 444353 45.25 down down correct
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20260313 0 302.86 304.43 299.68 299.97 66096 299.97 down down correct
VONG.US Vanguard Scottsdale Funds 20260313 0 114.58 115.09 112.66 112.81 2994543 112.81 down down correct
VONV.US Vanguard Scottsdale Funds 20260313 0 94.75 95.165 94.14 94.25 1316463 94.25 down down correct
VPN.US Global X Funds 20260313 0 22.36 22.91 22.36 22.6575 3368 22.6575 up up correct
VRIG.US Invesco Actively Managed Exchange 20260313 0 25.1 25.11 25.1 25.1 271727 25.1
VSDA.US VictoryShares Dividend Accelerator ETF 20260313 0 54.94 54.97 54.71 54.7858 3741 54.7858 down up incorrect
VSMV.US VictoryShares US Multi 20260313 0 57.35 57.35 56.94 57.0351 4796 57.0351 down up incorrect
VTC.US Vanguard Scottsdale Funds 20260313 0 76.7 76.812 76.28 76.35 49336 76.35 down down correct
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20260313 0 295.21 296.6143 292.04 292.23 20692 292.23 down up incorrect
VTIP.US Vanguard Malvern Funds 20260313 0 49.94 49.946 49.9 49.93 1925040 49.93 down up incorrect
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20260313 0 234.072 234.072 229.26 230.1984 20946 230.1984 down down correct
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20260313 0 100.74 101.3 99.26 99.65 9227021 99.65 down down correct
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20260313 0 165.86 166.72 164.18 164.5001 48722 164.5001 down down correct
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20260313 0 66.46 66.585 65.98 65.99 995066 65.99 down down correct
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20260313 0 77.805 78.2 76.595 76.74 7931365 76.74 down down correct
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20260313 0 94.105 94.595 92.905 93.06 1669681 93.06 down down correct
WCBR.US WisdomTree Trust 20260313 0 26.45 26.864 25.945 26.4492 18415 26.4492 down down correct
WOOD.US iShares Global Timber & Forestry ETF 20260313 0 71.17 71.74 70.42 70.4846 12421 70.4846 down up incorrect
XT.US iShares Exponential Technologies ETF 20260313 0 69.91 70.295 69.015 69.1119 50733 69.1119 down down correct
YLDE.US ClearBridge Dividend Strategy ESG ETF 20260313 0 54.87 55 54.465 54.465 13819 54.465 down down correct

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