CollectAI

close-nasdaq_etfs

2026/03/16

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20260316 0 82.24 83.58 82.24 83.58 2767 83.526 up up correct
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20260316 0 99.79 100.67 99.7 100.33 625300 100.33 up down incorrect
ACWI.US iShares Trust 20260316 0 141.06 142.07 140.89 141.48 3359400 141.48 up down incorrect
ACWX.US iShares MSCI ACWI ex U.S. ETF 20260316 0 69.26 69.83 69.18 69.63 3502700 69.63 up up correct
AGNG.US Global X Aging Population ETF 20260316 0 35.66 36.05 35.66 36.005 9400 36.005 up up correct
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20260316 0 22.47 22.53 22.47 22.4951 7885 22.346 up up correct
AIA.US iShares Trust 20260316 0 110.67 112.14 110.67 111.48 166500 111.48 up up correct
AIQ.US Global X Artificial Intelligence & Technology ETF 20260316 0 49.28 49.715 49.17 49.34 1161200 49.34 up up correct
AIRR.US First Trust Exchange 20260316 0 110.03 111.4103 109.6709 110.53 578001 110.4648 up up correct
ALTY.US Global X Funds 20260316 0 12.15 12.248 12.15 12.215 10900 12.1356 up up correct
ANGL.US VanEck Vectors ETF Trust 20260316 0 28.85 28.89 28.79 28.79 1134500 28.4622 down down correct
AQWA.US Global X Funds 20260316 0 19.29 19.3 19.12 19.2 17000 19.2 down down correct
BBH.US VanEck Vectors Biotech ETF 20260316 0 187.52 188.84 186.97 187.52 5500 187.52
BFIT.US Global X Health & Wellness ETF 20260316 0 31 31.06 29.94 30.68 126485 30.68 down down correct
BGRN.US iShares Trust 20260316 0 47.5 47.53 47.4401 47.485 14401 47.1475 down down correct
BIB.US ProShares Ultra Nasdaq Biotechnology 20260316 0 78.53 80.45 78.53 80.2037 5839 80.1962 up down incorrect
BIS.US ProShares UltraShort Nasdaq Biotechnology 20260316 0 9.25 9.25 9.11 9.17 7203 9.1054 down down correct
BJK.US VanEck Vectors Gaming ETF 20260316 0 35.46 35.51 35.22 35.29 3600 35.29 down up incorrect
BKCH.US Global X Blockchain ETF 20260316 0 65.03 65.83 63.88 65.22 450300 65.22 up down incorrect
BLCN.US Siren ETF Trust 20260316 0 21.95 22.575 21.38 22.3 26800 22.3 up down incorrect
BND.US Vanguard Bond Index Funds 20260316 0 73.83 73.88 73.74 73.83 7716600 73.3374
BNDW.US Vanguard Total World Bond ETF 20260316 0 68.5 68.59 68.47 68.55 90500 68.1589 up up correct
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20260316 0 48.18 48.26 48.17 48.22 4299700 47.9945 up up correct
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20260316 0 35.34 35.59 35.22 35.39 686937 35.39 up up correct
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20260316 0 19.57 19.57 19.56 19.56 438851 19.4305 down down correct
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20260316 0 19.66 19.67 19.66 19.665 475285 19.5306 up up correct
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20260316 0 20.48 20.48 20.4501 20.46 735753 20.3144 down down correct
BSCT.US Invesco BulletShares 2029 Corporate Bond ETF 20260316 0 18.72 18.729 18.69 18.7 842800 18.5627 down down correct
BSCU.US Invesco BulletShares 2030 Corporate Bond ETF 20260316 0 16.8 16.81 16.76 16.77 857900 16.6454 down down correct
BSCV.US Invesco BulletShares 2031 Corporate Bond ETF 20260316 0 16.54 16.56 16.51 16.52 663300 16.3953 down down correct
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20260316 0 23.19 23.1999 23.17 23.175 180128 22.9662 down up incorrect
BSJR.US Invesco BulletShares 2027 High Yield Corporate Bond ETF 20260316 0 22.45 22.465 22.43 22.445 82400 22.252 down down correct
BSJS.US Invesco BulletShares 2028 High Yield Corporate Bond ETF 20260316 0 21.73 21.81 21.73 21.783 126500 21.5708 up up correct
BSJT.US Invesco BulletShares 2029 High Yield Corporate Bond ETF 20260316 0 21.04 21.13 21.04 21.098 141000 20.8716 up up correct
BSMQ.US Invesco Exchange 20260316 0 23.65 23.652 23.63 23.645 15700 23.5336 down down correct
BSMR.US Invesco Exchange 20260316 0 23.768 23.768 23.74 23.751 44600 23.6473 down down correct
BSMS.US Invesco Exchange 20260316 0 23.595 23.595 23.52 23.568 38100 23.4633 down down correct
BSMT.US Invesco Exchange 20260316 0 23.24 23.27 23.225 23.233 29800 23.128 down down correct
BSMU.US Invesco BulletShares 2030 Municipal Bond ETF 20260316 0 22.095 22.095 21.96 22.065 45600 21.9628 down down correct
BSMV.US Invesco BulletShares 2031 Municipal Bond ETF 20260316 0 21.15 21.19 21.13 21.155 18300 21.0525 up up correct
BTEC.US Principal Healthcare Innovators Index ETF 20260316 0 8.3675 8.467 8.303 8.3975 77874 8.3975 up up correct
BUG.US Global X Funds 20260316 0 26.67 26.69 26.165 26.24 829600 26.24 down down correct
CARZ.US First Trust NASDAQ Global Auto Index Fund 20260316 0 83.13 83.2867 83.12 83.2867 24310 83.2867 up down incorrect
CATH.US Global X S&P 500 Catholic Values ETF 20260316 0 80.08 80.5 80.04 80.1941 23221 80.1941 up down incorrect
CDC.US Victory Portfolios II 20260316 0 71.51 71.66 71.28 71.4045 13875 71.1968 down down correct
CDL.US Victory Portfolios II 20260316 0 74.61 74.7451 74.35 74.5085 5935 74.2918 down down correct
CEFA.US Global X S&P Catholic Values Developed ex 20260316 0 37.27 37.3491 37.27 37.3491 1336 37.3491 up up correct
CFA.US VictoryShares US 500 Volatility Wtd ETF 20260316 0 92.24 92.71 92.19 92.3383 5763 92.2432 up up correct
CFO.US Victory Portfolios II 20260316 0 75.005 75.13 74.71 74.7926 7440 74.7158 down down correct
CIBR.US First Trust Exchange 20260316 0 65.48 65.48 64.435 64.5 2584357 64.388 down down correct
CIZ.US VictoryShares Developed Enhanced Volatility Wtd ETF 20260316 0 1.55 1.7 1.4255 1.55 69507 1.55
CLOU.US Global X Funds 20260316 0 19.79 19.83 19.57 19.57 247500 19.57 down down correct
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20260316 0 32.82 32.86 32.27 32.41 409100 32.41 down down correct
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20260316 0 60.89 61.13 60.56 60.5989 6659 60.4746 down down correct
CTEC.US Global X Funds 20260316 0 57.54 59.4 57.54 58.6739 6897 58.6739 up up correct
CXSE.US WisdomTree Trust 20260316 0 39.37 39.54 39.34 39.44 18100 39.4193 up up correct
DALI.US First Trust Dorsey Wright DALI 1 ETF 20260316 0 27.99 28.1017 27.967 28.1017 3150 28.0806 up up correct
DAPP.US VanEck Vectors ETF Trust 20260316 0 17.11 17.4 16.94 17.23 3289500 17.23 up up correct
DAX.US Global X DAX Germany ETF 20260316 0 42.93 43.22 42.91 43.02 32743 43.02 up up correct
DDI.US DoubleDown Interactive Co. Ltd. American Depository Shares 20260316 0 8.77 8.89 8.43 8.54 107741 8.54 down down correct
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20260316 0 40.46 40.47 39.9957 40.0383 1997 39.9454 down down correct
DEMZ.US Democratic Large Cap Core ETF 20260316 0 40.92 41.39 40.92 41.191 2500 41.191 up down incorrect
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20260316 0 33.5 33.751 33.49 33.687 13400 33.622 up down incorrect
DGRS.US WisdomTree Trust 20260316 0 52.69 52.7805 52.42 52.4491 15792 52.2139 down down correct
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20260316 0 89.87 90.25 89.675 89.96 1168482 89.7154 up up correct
DMXF.US iShares ESG Advanced MSCI EAFE Index ETF 20260316 0 76.23 76.68 76.06 76.447 91100 76.447 up down incorrect
DRIV.US Global X Funds 20260316 0 30.69 30.94 30.61 30.7 30306 30.7 up down incorrect
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20260316 0 34.07 34.07 33.94 33.9641 3069 33.9373 down down correct
DVOL.US First Trust Exchange 20260316 0 35.2 35.28 34.97 35 11100 34.9708 down down correct
DVY.US iShares Trust 20260316 0 151.55 152.15 150.91 151.15 359800 150.001 down down correct
DWAS.US Invesco DWA SmallCap Momentum ETF 20260316 0 97.13 97.87 96.99 97.06 8500 97.06 down down correct
DWAW.US AdvisorShares Trust 20260316 0 43.7102 43.7102 43.58 43.6578 15203 43.6578 down down correct
DWSH.US AdvisorShares Dorsey Wright Short ETF 20260316 0 6.52 6.549 6.4901 6.5287 7815 6.5287 up down incorrect
DWUS.US AdvisorShares Trust 20260316 0 52.665 52.665 52.542 52.542 3900 52.542 down up incorrect
EBIZ.US Global X Funds 20260316 0 27.52 27.66 27.52 27.58 2200 27.58 up up correct
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20260316 0 26.26 26.48 26.26 26.405 39600 26.405 up down incorrect
EEMA.US iShares MSCI Emerging Markets Asia ETF 20260316 0 99.23 100.08 99.23 99.76 253000 99.76 up up correct
EFAS.US Global X MSCI SuperDividend EAFE ETF 20260316 0 20.63 20.76 20.58 20.695 10000 20.6121 up up correct
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20260316 0 94.56 94.955 94.56 94.75 11271570 93.887 up up correct
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20260316 0 66.8 67.5299 66.5 66.6252 6496 66.024 down down correct
EMIF.US iShares Emerging Markets Infrastructure ETF 20260316 0 27.81 28.15 27.81 28.08 700 28.08 up up correct
EMXC.US iShares MSCI Emerging Markets ex China ETF 20260316 0 79.89 80.88 79.83 80.52 4110736 80.52 up up correct
EMXF.US iShares Trust 20260316 0 48.69 49.14 48.69 49.024 8500 49.024 up up correct
ENZL.US iShares MSCI New Zealand ETF 20260316 0 44.68 44.85 44.42 44.85 14200 44.85 up down incorrect
EQRR.US ProShares Equities for Rising Rates ETF 20260316 0 67.8 67.8 67.5784 67.5784 275 67.3526 down down correct
ESGD.US iShares ESG Aware MSCI EAFE ETF 20260316 0 96.21 96.93 96.08 96.72 296985 96.72 up up correct
ESGE.US iShares ESG Aware MSCI EM ETF 20260316 0 46.46 46.955 46.45 46.77 1679487 46.77 up up correct
ESGU.US iShares ESG Aware MSCI USA ETF 20260316 0 144.96 145.92 144.87 145.27 514857 144.9 up up correct
ESMV.US iShares ESG MSCI USA Min Vol Factor ETF 20260316 0 29.1172 29.1172 29.1172 29.1172 5 28.9992
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20260316 0 93.33 93.63 93.16 93.42 11400 93.42 up up correct
EUFN.US iShares MSCI Europe Financials ETF 20260316 0 34.14 34.49 34.14 34.46 1759800 34.46 up up correct
EWJV.US iShares Trust 20260316 0 41.75 42.13 41.7 42.07 291100 42.07 up up correct
EWZS.US iShares MSCI Brazil Small 20260316 0 13.84 14.05 13.72 13.96 192500 13.96 up up correct
FAAR.US First Trust Exchange 20260316 0 33.41 33.4399 33.17 33.22 26893 33.111 down down correct
FAB.US First Trust Exchange 20260316 0 93.98 94.02 93.52 93.5653 3194 93.2066 down down correct
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20260316 0 160.99 162 150.01 160.8314 12942 160.8096 down down correct
FALN.US iShares Fallen Angels USD Bond ETF 20260316 0 26.8 26.845 26.75 26.76 1109094 26.4691 down down correct
FCA.US First Trust Exchange 20260316 0 32.65 33.19 32.59 32.68 71000 32.68 up up correct
FCAL.US First Trust Exchange 20260316 0 49.52 49.52 49.3701 49.45 5332 49.166 down down correct
FCEF.US First Trust CEF Income Opportunity ETF 20260316 0 22.69 22.9 22.69 22.861 7380 22.7264 up up correct
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20260316 0 44.89 45.2938 44.8635 44.9851 16666 44.8996 up up correct
FDIV.US First Trust Strategic Income ETF 20260316 0 27.2795 27.2795 27.15 27.1526 2283 27.0016 down up incorrect
FDNI.US First Trust Dow Jones International Internet ETF 20260316 0 29.66 29.66 29.265 29.3384 7803 29.3384 down up incorrect
FDT.US First Trust Exchange 20260316 0 88.25 89.06 88.045 88.8441 67961 88.514 up down incorrect
FDTS.US First Trust Developed Markets ex 20260316 0 65.4 65.7602 64.99 65.7602 11203 65.6041 up up correct
FEM.US First Trust Emerging Markets AlphaDEX Fund 20260316 0 29.82 30.02 29.69 29.87 101500 29.8372 up up correct
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20260316 0 29.21 29.3599 29.02 29.11 294061 28.8008 down down correct
FEMS.US First Trust Exchange 20260316 0 44.83 45.3 44.69 45.0897 36319 44.7898 up up correct
FEP.US First Trust Europe AlphaDEX Fund 20260316 0 54.1 54.61 53.94 54.31 49100 54.2338 up up correct
FEUZ.US First Trust Exchange 20260316 0 61.49 62.13 61.49 62.08 14116 62.0659 up up correct
FEX.US First Trust Large Cap Core AlphaDEX Fund 20260316 0 122.4258 122.8383 122.2 122.3757 7743 122.0835 down down correct
FGM.US First Trust Germany AlphaDEX Fund 20260316 0 60.2 60.4 59.77 60.2758 5403 60.2758 up up correct
FICS.US First Trust International Developed Cap Strength ETF 20260316 0 39.595 39.93 39.595 39.859 17800 39.6589 up up correct
FID.US First Trust S&P International Dividend Aristocrats ETF 20260316 0 20.9 21.045 20.9 20.9977 12407 20.9503 up up correct
FINX.US Global X FinTech ETF 20260316 0 24.59 24.705 24.375 24.52 54784 24.52 down down correct
FIXD.US First Trust Exchange 20260316 0 43.98 44.0799 43.9031 43.95 223336 43.6206 down down correct
FJP.US First Trust Japan AlphaDEX Fund 20260316 0 72.62 73.2 72.55 73.2 11900 73.086 up up correct
FKU.US First Trust United Kingdom AlphaDEX Fund 20260316 0 50.86 51.17 50.86 51.17 1200 51.0109 up down incorrect
FLN.US First Trust Latin America AlphaDEX Fund 20260316 0 24.43 25 24.43 24.7807 127375 24.5531 up up correct
FMB.US First Trust Managed Municipal ETF 20260316 0 51.32 51.45 51.22 51.3022 249864 50.9901 down up incorrect
FMHI.US First Trust Exchange 20260316 0 48.01 48.219 48.01 48.09 88081 47.7396 up down incorrect
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20260316 0 57 57.05 56.5734 56.5734 3480 56.3244 down down correct
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20260316 0 128.55 128.98 127.773 127.8885 26701 127.5784 down down correct
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20260316 0 91.59 92.07 91.16 91.38 19700 91.38 down down correct
FPA.US First Trust Asia Pacific Ex 20260316 0 45.15 45.95 45.15 45.76 12878 45.3349 up up correct
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20260316 0 31.17 31.17 31.17 31.17 300 31.17
FPXI.US First Trust International Equity Opportunities ETF 20260316 0 63.2 64.05 63.2 63.8363 11783 63.7813 up up correct
FSZ.US First Trust Switzerland AlphaDEX Fund 20260316 0 80.53 80.53 80.01 80.39 1700 79.838 down down correct
FTA.US First Trust Large Cap Value AlphaDEX Fund 20260316 0 91.9 92 91.48 91.6255 29401 91.2664 down down correct
FTAG.US First Trust Exchange 20260316 0 29.095 29.115 28.965 28.97 4007 28.9373 down up incorrect
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20260316 0 156.71 158.4 156.5301 157.28 12835 157.219 up down incorrect
FTCS.US First Trust Capital Strength ETF 20260316 0 94.73 95.28 94.55 94.7343 448343 94.4424 up up correct
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20260316 0 28.72 28.81 28.33 28.41 585303 27.9987 down down correct
FTHI.US First Trust BuyWrite Income ETF 20260316 0 23.18 23.345 23.18 23.27 418502 22.9252 up up correct
FTRI.US First Trust Exchange 20260316 0 17.99 18.05 17.85 17.945 26517 17.8765 down down correct
FTSL.US First Trust Senior Loan Fund 20260316 0 44.86 44.9768 44.86 44.94 177409 44.473 up up correct
FTSM.US First Trust Enhanced Short Maturity ETF 20260316 0 59.9 59.9 59.88 59.895 1110500 59.4871 down down correct
FTXG.US First Trust Nasdaq Food & Beverage ETF 20260316 0 22.7 22.72 22.4722 22.4722 4859 22.3808 down down correct
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20260316 0 33.8959 33.8959 33.79 33.8626 1610 33.8055 down down correct
FTXL.US First Trust Nasdaq Semiconductor ETF 20260316 0 152.53 153.68 150.56 151.01 131804 150.9974 down down correct
FTXN.US First Trust Nasdaq Oil & Gas ETF 20260316 0 36.14 36.28 35.95 36.1016 54794 35.9737 down down correct
FTXO.US First Trust Nasdaq Bank ETF 20260316 0 34.92 35.255 34.79 34.8453 428648 34.7738 down down correct
FTXR.US First Trust Nasdaq Transportation ETF 20260316 0 37.55 37.93 37.51 37.6809 54576 37.6476 up up correct
FV.US First Trust Dorsey Wright Focus 5 ETF 20260316 0 61.38 62.17 61.2307 61.3524 149928 61.3022 down down correct
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20260316 0 35.3 35.433 35.285 35.335 14900 35.335 up up correct
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20260316 0 96.88 97.52 96.36 96.63 81000 96.63 down down correct
FYT.US First Trust Small Cap Value AlphaDEX Fund 20260316 0 60.73 60.73 60.2944 60.2944 4207 60.0991 down down correct
FYX.US First Trust Exchange 20260316 0 118.01 118.3668 117.3473 117.3473 27974 117.1501 down down correct
GLDI.US Credit Suisse X 20260316 0 178.67 180.32 178.18 179.635 12900 172.8239 up up correct
GNMA.US iShares GNMA Bond ETF 20260316 0 44.468 44.6 44.44 44.535 17309 44.227 up up correct
GNOM.US Global X Genomics & Biotechnology ETF 20260316 0 43.55 43.965 43.435 43.6733 8369 43.6733 up up correct
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20260316 0 167.61 168.51 166.75 167.64 276562 167.5403 up up correct
GXTG.US Global X Funds 20260316 0 23.56 23.56 23.3436 23.475 1467 23.475 down down correct
HERD.US Pacer Cash Cows Fund of Funds ETF 20260316 0 45.6 45.74 45.5 45.545 4800 45.545 down down correct
HERO.US Global X Funds 20260316 0 26.67 27.05 26.67 26.895 4700 26.895 up up correct
HLAL.US Wahed FTSE USA Shariah ETF 20260316 0 60.94 61.27 60.91 61.098 60900 61.0198 up up correct
HNDL.US Strategy Shares 20260316 0 22.05 22.26 22.05 22.195 77100 22.0658 up down incorrect
HYDR.US Global X Hydrogen ETF 20260316 0 39.59 40.25 39.3 39.837 18700 39.837 up down incorrect
HYLS.US First Trust Tactical High Yield ETF 20260316 0 40.76 40.87 40.76 40.84 127870 40.3928 up up correct
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20260316 0 46.24 46.34 46.22 46.243 60200 45.7787 up down incorrect
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20260316 0 22.23 22.29 22.19 22.2387 36035 22.0166 up down incorrect
IBB.US iShares Biotechnology ETF 20260316 0 166.39 168.8 166.39 167.14 1199300 167.018 up down incorrect
IBBQ.US Invesco Nasdaq Biotechnology ETF 20260316 0 28.6 28.92 28.6 28.72 8600 28.6829 up up correct
IBTA.US iShares Trust 20260316 0 23.54 25.26 23.54 24.69 394009 24.69 up up correct
IBTG.US iShares Trust 20260316 0 22.88 22.89 22.88 22.885 325000 22.7376 up up correct
IBTH.US iShares Trust 20260316 0 22.43 22.44 22.42 22.425 695200 22.2859 down down correct
IBTI.US iShares Trust 20260316 0 22.31 22.31 22.29 22.305 197500 22.1681 down up incorrect
IBTJ.US iShares Trust 20260316 0 21.88 21.89 21.87 21.885 330100 21.7474 up down incorrect
IBTK.US iShares iBonds Dec 2030 Term Treasury ETF 20260316 0 19.79 19.81 19.785 19.805 318600 19.682 up down incorrect
IBTL.US iShares iBonds Dec 2031 Term Treasury ETF 20260316 0 20.48 20.49 20.47 20.485 96400 20.3518 up down incorrect
ICLN.US iShares Global Clean Energy ETF 20260316 0 18.56 18.74 18.38 18.52 4971100 18.52 down down correct
IEF.US iShares 7 20260316 0 95.98 96.06 95.865 96.02 9092149 95.3861 up up correct
IEI.US iShares 3 20260316 0 119.05 119.11 118.94 119.09 3122200 118.3659 up up correct
IEUS.US iShares MSCI Europe Small 20260316 0 66.61 67.12 66.61 66.9533 7439 66.9533 up up correct
IFGL.US iShares International Developed Real Estate ETF 20260316 0 23.43 23.6 23.43 23.53 8200 23.41 up up correct
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20260316 0 25.52 25.6084 25.37 25.5041 32702 25.495 down down correct
IGF.US iShares Trust 20260316 0 67.07 67.26 66.83 67.25 717000 67.25 up up correct
IGIB.US iShares 5 20260316 0 53.29 53.37 53.19 53.26 3853300 52.8244 down down correct
IGOV.US iShares International Treasury Bond ETF 20260316 0 41.16 41.34 40.83 41.24 230300 41.24 up up correct
IGSB.US iShares 1 20260316 0 52.59 52.6 52.51 52.55 8359100 52.1486 down down correct
IJT.US iShares S&P Small 20260316 0 144.18 145.37 144.1 144.22 144700 144 up up correct
IMCV.US iShares Morningstar Mid 20260316 0 84.8 85.29 84.64 84.85 17800 84.5 up up correct
INDY.US iShares India 50 ETF 20260316 0 43.83 43.92 43.65 43.84 279100 43.84 up up correct
IPKW.US Invesco International BuyBack Achievers ETF 20260316 0 56.1 56.4095 55.96 56.2299 107537 55.648 up up correct
ISHG.US iShares 1 20260316 0 74.33 74.67 73.71 74.53 54100 74.53 up up correct
ISTB.US iShares Core 1 20260316 0 48.53 48.55 48.51 48.55 295000 48.203 up up correct
IUS.US Invesco RAFI Strategic US ETF 20260316 0 58.78 59 58.735 58.7923 31725 58.5725 up up correct
IUSB.US iShares Core Total USD Bond Market ETF 20260316 0 46.34 46.3799 46.284 46.34 4732625 46.0122
IUSG.US iShares Core S&P U.S. Growth ETF 20260316 0 161.36 162.89 161.36 161.82 782200 161.645 up up correct
IUSV.US iShares Core S&P U.S. Value ETF 20260316 0 103.09 103.6 102.94 103.16 1225400 102.767 up up correct
IXUS.US iShares Core MSCI Total International Stock ETF 20260316 0 87.32 88.07 87.22 87.8 1850300 87.8 up up correct
JOET.US Virtus ETF Trust II 20260316 0 40.71 40.928 40.602 40.67 15700 40.67 down down correct
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20260316 0 71.08 71.74 70.632 70.802 11100 70.7578 down up incorrect
KBWB.US Invesco Exchange 20260316 0 76.59 77.56 76.256 76.42 1767908 75.9342 down up incorrect
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20260316 0 12.6 12.662 12.535 12.5404 331432 12.2586 down down correct
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20260316 0 121.53 122.57 121.4 121.8719 7870 120.8697 up up correct
KBWR.US Invesco KBW Regional Banking ETF 20260316 0 70.71 71.15 70.71 71.15 3895 70.6874 up down incorrect
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20260316 0 15.89 16.03 15.83 15.9 77363 15.6534 up up correct
KRMA.US Global X Conscious Companies ETF 20260316 0 42.35 42.395 42.271 42.34 2500 42.34 down down correct
KROP.US Global X Funds 20260316 0 35.8 35.8 34.64 34.8394 7873 34.8394 down down correct
LDEM.US iShares ESG MSCI EM Leaders ETF 20260316 0 59.42 59.42 59.355 59.355 900 59.355 down down correct
LDSF.US First Trust Exchange 20260316 0 19 19.029 18.98 19 35800 18.8519
LEGR.US First Trust Exchange 20260316 0 58.46 58.79 58.46 58.5691 3724 58.4236 up up correct
LMBS.US First Trust Low Duration Opportunities ETF 20260316 0 50.15 50.15 50.04 50.105 528878 49.7654 down down correct
LRGE.US ClearBridge Large Cap Growth ESG ETF 20260316 0 77.52 78.25 77.52 77.9123 9822 77.9123 up up correct
LVHD.US Legg Mason Low Volatility High Dividend ETF 20260316 0 43.33 43.53 43.3001 43.3738 26505 43.3738 up up correct
MBB.US iShares Trust 20260316 0 95.28 95.3801 95.155 95.32 2166859 94.6504 up down incorrect
MCHI.US iShares MSCI China ETF 20260316 0 58.59 58.85 58.54 58.7 5554900 58.7 up up correct
MDIV.US First Trust Multi 20260316 0 16.47 16.47 16.37 16.3853 57863 16.1995 down down correct
MILN.US Global X Millennials Consumer ETF 20260316 0 41.58 42.07 41.58 41.7556 31734 41.7556 up down incorrect
NFTY.US First Trust Exchange 20260316 0 53.21 53.6 53.21 53.41 35500 53.0998 up down incorrect
NXTG.US First Trust Exchange 20260316 0 114.68 116.02 114.68 115.5864 6004 115.3517 up up correct
ONEQ.US Fidelity Nasdaq Composite Index ETF 20260316 0 87.9 88.7 87.86 88.09 328872 87.9776 up up correct
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20260316 0 17.08 17.13 16.84 16.9 7693193 16.9 down down correct
PDP.US Invesco DWA Momentum ETF 20260316 0 122.09 123.56 122.09 122.75 25700 122.75 up up correct
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20260316 0 21.05 21.105 20.955 20.9859 419360 20.8357 down down correct
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20260316 0 97.45 97.46 96.645 96.645 1741 96.5445 down down correct
PFF.US iShares Preferred and Income Securities ETF 20260316 0 30.72 30.91 30.71 30.75 10494100 30.4695 up down incorrect
PFI.US Invesco DWA Financial Momentum ETF 20260316 0 53.24 53.24 52.8242 52.8659 486 52.7058 down up incorrect
PFM.US Invesco Dividend Achievers ETF 20260316 0 51.98 52.175 51.89 52.0262 24384 51.8255 up up correct
PGJ.US Invesco Golden Dragon China ETF 20260316 0 27.68 27.94 27.63 27.67 35531 27.6582 down down correct
PHO.US Invesco Water Resources ETF 20260316 0 67.8 67.97 67.238 67.41 39595 67.3025 down down correct
PID.US Invesco International Dividend Achievers ETF 20260316 0 22.53 22.692 22.5101 22.62 34349 22.4163 up up correct
PIE.US Invesco DWA Emerging Markets Momentum ETF 20260316 0 26.34 26.5827 26.28 26.4252 12015 26.3983 up up correct
PIO.US Invesco Global Water ETF 20260316 0 43.98 43.98 43.626 43.8443 14386 43.7978 down down correct
PIZ.US Invesco DWA Developed Markets Momentum ETF 20260316 0 50.17 50.5499 50.02 50.32 84639 50.1603 up up correct
PKW.US Invesco BuyBack Achievers ETF 20260316 0 131.37 132 131 131.1078 24550 130.8881 down down correct
PNQI.US Invesco NASDAQ Internet ETF 20260316 0 46.35 46.75 46.35 46.67 70800 46.67 up up correct
PPH.US VanEck Vectors ETF Trust 20260316 0 104.89 105.64 104.61 105.23 365200 104.375 up up correct
PRFZ.US Invesco FTSE RAFI US 1500 Small 20260316 0 45.93 46.36 45.9 45.92 64526 45.8158 down down correct
PRN.US Invesco DWA Industrials Momentum ETF 20260316 0 194.685 195.87 193.47 195.0922 13095 195.0922 up up correct
PSC.US Principal Exchange 20260316 0 57.7 57.7883 57.26 57.2969 227536 57.189 down down correct
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20260316 0 33.2397 33.2797 33.121 33.1959 2749 33.0562 down down correct
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20260316 0 103.7425 103.7425 103.7425 103.7425 310 103.3953
PSCE.US Invesco S&P SmallCap Energy ETF 20260316 0 57.58 57.9699 57 57.5237 52130 57.2038 down up incorrect
PSCF.US Invesco S&P SmallCap Financials ETF 20260316 0 57.3499 57.3499 56.7293 56.7293 561 56.3218 down up incorrect
PSCH.US Invesco S&P SmallCap Health Care ETF 20260316 0 40.09 40.6 40.09 40.3606 13766 40.3603 up up correct
PSCI.US Invesco S&P SmallCap Industrials ETF 20260316 0 154.38 154.38 153.42 153.6847 4149 153.4608 down down correct
PSCM.US Invesco S&P SmallCap Materials ETF 20260316 0 94.075 94.075 93.1484 93.1484 3568 92.9118 down up incorrect
PSCT.US Invesco S&P SmallCap Information Technology ETF 20260316 0 60.46 60.98 60.25 60.31 13600 60.31 down down correct
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20260316 0 59.56 59.56 59.1881 59.1881 2215 59.0704 down down correct
PSET.US Principal Exchange 20260316 0 70.4 71.3 70.4 71.179 3000 71.0347 up up correct
PSL.US Invesco Exchange 20260316 0 111.78 111.78 110.7717 110.7717 888 110.5548 down down correct
PTF.US Invesco Exchange 20260316 0 89.38 90.81 89.38 89.62 44100 89.62 up up correct
PTH.US Invesco DWA Healthcare Momentum ETF 20260316 0 47.92 48.24 47.87 47.89 8400 47.89 down down correct
PUI.US Invesco DWA Utilities Momentum ETF 20260316 0 48.14 48.14 47.5 47.7013 2581 47.4315 down down correct
PXI.US Invesco DWA Energy Momentum ETF 20260316 0 57.21 57.31 56.8656 56.8656 6327 56.7642 down down correct
PY.US Principal Exchange 20260316 0 51.5 51.58 51.415 51.52 15500 51.3039 up down incorrect
PYZ.US Invesco DWA Basic Materials Momentum ETF 20260316 0 118.63 118.9454 117.6501 118.9454 1621 118.8162 up down incorrect
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20260316 0 57.465 57.465 57.1003 57.1003 1806 56.7633 down down correct
QAT.US iShares MSCI Qatar ETF 20260316 0 18.53 18.835 18.44 18.74 176500 18.74 up up correct
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20260316 0 47.39 47.91 46.94 47.28 117862 47.2732 down up incorrect
QCLR.US Global X NASDAQ 100® Collar 95 20260316 0 27.54 27.6 27.493 27.493 4900 27.493 down up incorrect
QQEW.US First Trust NASDAQ 20260316 0 131.46 132.13 131.415 131.7431 137815 131.7226 up up correct
QQMG.US Invesco ESG NASDAQ 100 ETF 20260316 0 40.98 41.18 40.98 41.062 9800 41.0167 up up correct
QQQ.US Invesco QQQ Trust Series 1 20260316 0 600.04 603.86 599.11 600.38 49077160 599.6241 up up correct
QQQA.US ProShares Trust 20260316 0 52.935 53.069 52.584 52.584 5000 52.5838 down down correct
QQQJ.US Invesco NASDAQ Next Gen 100 ETF 20260316 0 36.88 37.2288 36.88 36.97 144239 36.9137 up up correct
QQQM.US Invesco NASDAQ 100 ETF 20260316 0 247.11 248.63 246.7 247.17 2999707 246.8317 up up correct
QQXT.US First Trust NASDAQ 20260316 0 99.29 99.46 99.23 99.45 1900 99.2446 up up correct
QRMI.US Global X NASDAQ 100® Risk Managed Income ETF 20260316 0 15.6 15.625 15.6 15.621 1000 15.3086 up down incorrect
QTEC.US First Trust Exchange 20260316 0 223.48 225.11 222.94 223.43 389200 223.43 down up incorrect
QTR.US Global X NASDAQ 100 Tail Risk ETF 20260316 0 29.438 29.438 29.438 29.438 100 29.438
QYLD.US Global X NASDAQ 100 Covered Call ETF 20260316 0 17.59 17.7389 17.59 17.66 13165560 17.3092 up up correct
QYLG.US Global X Funds 20260316 0 26.84 26.96 26.81 26.87 23200 26.536 up up correct
RAYS.US Global X Solar ETF 20260316 0 2118 2251.38 2118 2216 11482 2216 up up correct
RDVY.US First Trust Rising Dividend Achievers ETF 20260316 0 68.93 69.34 68.62 68.86 1161824 68.6801 down down correct
REIT.US ALPS Active REIT ETF 20260316 0 28.34 28.6 28.34 28.414 3500 28.2304 up up correct
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20260316 0 82.41 83 82.41 82.8578 4753 82.5051 up up correct
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20260316 0 84.04 84.43 83.98 84.2768 5407 84.2259 up up correct
RING.US iShares MSCI Global Gold Miners ETF 20260316 0 80.86 83.01 80.29 82.09 415800 82.09 up up correct
RNEM.US First Trust Exchange 20260316 0 54.49 54.732 54.49 54.732 1300 54.732 up up correct
RNRG.US Global X Renewable Energy Producers ETF 20260316 0 36.08 36.25 36.0699 36.1638 1586 36.1638 up up correct
RNSC.US First Trust Small Cap US Equity Select ETF 20260316 0 29.6 29.6 29.46 29.515 402 29.515 down down correct
ROBT.US First Trust Exchange 20260316 0 48.57 48.885 48.455 48.66 34000 48.66 up up correct
RTH.US VanEck Vectors ETF Trust 20260316 0 255.95 257.18 255.51 256.04 17400 256.04 up up correct
SARK.US Tuttle Capital Short Innovation ETF 20260316 0 31.53 31.7 31.105 31.35 497181 31.35 down down correct
SCZ.US iShares MSCI EAFE Small 20260316 0 78.6 79.31 78.49 79.13 1219100 79.13 up up correct
SDG.US iShares MSCI Global Impact ETF 20260316 0 84.11 84.56 84.11 84.222 1100 84.222 up up correct
SDVY.US First Trust Exchange 20260316 0 39.64 39.95 39.56 39.57 1453499 39.4729 down up incorrect
SHV.US iShares Short Treasury Bond ETF 20260316 0 110.23 110.24 110.23 110.24 2179300 109.2639 up down incorrect
SHY.US iShares Trust 20260316 0 82.64 82.65 82.59 82.65 4785615 82.1603 up up correct
SKOR.US FlexShares Credit 20260316 0 48.64 48.66 48.57 48.58 226100 48.1967 down down correct
SKYU.US ProShares Ultra Cloud Computing 20260316 0 26.719 26.719 26.719 26.719 100 26.6597
SKYY.US First Trust Exchange 20260316 0 112.84 113.47 111.93 112.56 149500 112.56 down down correct
SLQD.US iShares Trust 20260316 0 50.43 50.48 50.41 50.44 293700 50.072 up up correct
SLVO.US Credit Suisse X 20260316 0 98 98 96.25 97.66 103900 88.3739 down down correct
SMCP.US AlphaMark Actively Managed Small Cap ETF 20260316 0 5.62 5.67 5.49 5.58 73505 5.58 down down correct
SMH.US VanEck Vectors Semiconductor ETF 20260316 0 395.14 399.48 392.64 393.92 10317560 393.92 down down correct
SNSR.US Global X Internet of Things ETF 20260316 0 38.08 38.34 38 38.165 54400 38.165 up up correct
SOCL.US Global X Funds 20260316 0 47.48 47.48 47.35 47.35 2300 47.35 down down correct
SOXQ.US Invesco PHLX Semiconductor ETF 20260316 0 61.54 62.21 61.15 61.41 1065100 61.3378 down down correct
SOXX.US iShares Semiconductor ETF 20260316 0 338.89 342.04 336.32 337.83 8018200 337.622 down down correct
SPC.US CrossingBridge Pre 20260316 0 19.5 19.5001 19.325 19.4901 6954 19.4901 down up incorrect
SPRX.US Spear Alpha ETF 20260316 0 38.51 39.32 38.17 38.809 77400 38.809 up down incorrect
SQLV.US Legg Mason ETF Investment Trust 20260316 0 43.65 43.65 43.65 43.65 100 43.65
SQQQ.US ProShares Trust 20260316 0 73.36 73.68 71.86 73.21 48893180 72.6198 down down correct
SRET.US Global X SuperDividend REIT ETF 20260316 0 21.82 22.1 21.82 21.91 27100 21.7536 up up correct
SUSB.US iShares ESG 1 20260316 0 25.06 25.07 25.031 25.05 61200 24.8586 down down correct
SUSC.US iShares ESG USD Corporate Bond ETF 20260316 0 23.11 23.14 23.05 23.075 232600 22.9003 down down correct
SUSL.US iShares ESG MSCI USA Leaders ETF 20260316 0 117.48 118.12 117.35 117.65 49200 117.351 up up correct
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20260316 0 95.94 96.41 95.47 95.9089 92224 95.592 down down correct
TLT.US iShares 20+ Year Treasury Bond ETF 20260316 0 87.175 87.34 86.96 87.21 37341480 86.5434 up up correct
TQQQ.US ProShares UltraPro QQQ 20260316 0 47.37 48.27 47.18 47.46 81421500 47.3821 up up correct
TUR.US iShares Inc. 20260316 0 38.62 38.95 38.57 38.87 291900 38.87 up up correct
UAE.US iShares MSCI UAE ETF 20260316 0 17.76 17.93 17.555 17.9 1279500 17.9 up up correct
UCRD.US VictoryShares ESG Corporate Bond ETF 20260316 0 21.45 21.465 21.45 21.465 2000 21.3879 up up correct
UCYB.US ProShares Ultra Nasdaq Cybersecurity 20260316 0 42.6 42.6 41.664 41.664 1100 41.3792 down down correct
UFO.US Procure ETF Trust II 20260316 0 45.25 45.96 44.71 45.69 257800 45.69 up down incorrect
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20260316 0 51.2 51.28 51.11 51.15 3063000 50.7481 down down correct
USMC.US Principal U.S. Mega 20260316 0 66.23 66.64 66.2 66.4 154300 66.2493 up up correct
USOI.US Credit Suisse X 20260316 0 55.99 56.436 55.237 55.99 81800 47.8476
USXF.US iShares ESG Advanced MSCI USA ETF 20260316 0 56.78 57.33 56.78 56.86 164300 56.736 up up correct
VCIT.US Vanguard Intermediate 20260316 0 82.86 82.96 82.7045 82.79 12740080 82.1214 down down correct
VCLT.US Vanguard Long 20260316 0 74.57 74.65 74.17 74.29 13506500 73.6115 down down correct
VCSH.US Vanguard Scottsdale Funds 20260316 0 79.24 79.3 79.15 79.19 11045500 78.6041 down down correct
VGIT.US Vanguard Intermediate 20260316 0 59.78 59.82 59.73 59.8 2204300 59.4151 up up correct
VGLT.US Vanguard Scottsdale Funds 20260316 0 55.685 55.77 55.555 55.7 1901923 55.2599 up up correct
VGSH.US Vanguard Short 20260316 0 58.59 58.6 58.56 58.59 2694300 58.225
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20260316 0 89.53 90.34 89.53 90.13 243020 89.5517 up up correct
VMBS.US Vanguard Mortgage 20260316 0 47.1 47.17 47.06 47.15 1909700 46.8264 up up correct
VNQI.US Vanguard Global ex 20260316 0 45.83 46.12 45.74 46 399300 46 up up correct
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20260316 0 302.43 304.34 302.37 303.15 93666 302.2613 up up correct
VONG.US Vanguard Scottsdale Funds 20260316 0 113.81 114.85 113.735 114.14 3326621 113.995 up up correct
VONV.US Vanguard Scottsdale Funds 20260316 0 95.08 95.53 94.85 95.07 755796 94.6526 down down correct
VPN.US Global X Funds 20260316 0 23.115 23.115 22.795 22.8875 7656 22.8875 down down correct
VRIG.US Invesco Actively Managed Exchange 20260316 0 25.11 25.11 25.1 25.105 263089 24.9254 down down correct
VSDA.US VictoryShares Dividend Accelerator ETF 20260316 0 55.15 55.39 54.925 54.9424 4028 54.7946 down down correct
VSMV.US VictoryShares US Multi 20260316 0 57.29 57.42 57.29 57.4128 6626 57.3565 up down incorrect
VTC.US Vanguard Scottsdale Funds 20260316 0 76.56 76.83 76.56 76.64 385937 76.0061 up down incorrect
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20260316 0 294.67 296.51 294.67 295.58 74393 294.7082 up up correct
VTIP.US Vanguard Malvern Funds 20260316 0 49.98 49.98 49.93 49.98 1830300 49.957
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20260316 0 233.64 234.76 231.9162 232.742 11859 232.4161 down down correct
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20260316 0 100.94 101.63 100.38 100.61 4798798 100.3469 down down correct
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20260316 0 166.16 167.19 165.92 165.9587 12777 165.3467 down down correct
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20260316 0 66.24 66.42 66.24 66.29 920900 65.6448 up up correct
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20260316 0 77.88 78.53 77.775 78.27 5760382 78.1888 up up correct
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20260316 0 94.175 94.89 94.12 94.68 1114558 93.9647 up up correct
WBND.US Western Asset Total Return ETF 20260316 0 50.01 50.18 50.01 50.04 28104 50.04 up up correct
WCBR.US WisdomTree Trust 20260316 0 26.64 26.74 25.96 25.992 40700 25.992 down up incorrect
WOOD.US iShares Global Timber & Forestry ETF 20260316 0 71.26 71.59 70.92 71.26 13200 71.26
XT.US iShares Exponential Technologies ETF 20260316 0 69.89 70.18 69.77 70.008 48400 70.008 up up correct
YLCO.US Global X YieldCo & Renewable Energy Income ETF 20260316 0 36.08 36.25 36.0699 36.1638 1587 36.1638 up down incorrect
YLDE.US ClearBridge Dividend Strategy ESG ETF 20260316 0 54.94 54.94 54.71 54.9227 6577 54.3184 down up incorrect

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