CollectAI

close-nasdaq_etfs

2026/03/17

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20260317 0 85.34 85.34 84.38 84.405 1745 84.3505 down down correct
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20260317 0 101.12 101.34 100.51 100.83 449100 100.83 down down correct
ACWI.US iShares Trust 20260317 0 142.56 142.69 141.76 141.88 3908000 141.88 down down correct
ACWX.US iShares MSCI ACWI ex U.S. ETF 20260317 0 70.17 70.31 69.8 69.92 2100800 69.92 down down correct
AGNG.US Global X Aging Population ETF 20260317 0 36.27 36.339 36.063 36.063 4800 36.063 down down correct
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20260317 0 22.515 22.53 22.49 22.5017 4089 22.3526 down down correct
AIA.US iShares Trust 20260317 0 112.73 112.87 111.76 112.4 571700 112.4 down down correct
AIQ.US Global X Artificial Intelligence & Technology ETF 20260317 0 49.48 49.92 49.44 49.58 744700 49.58 up up correct
AIRR.US First Trust Exchange 20260317 0 111.07 111.895 110.05 111.39 466959 111.3243 up up correct
ALTY.US Global X Funds 20260317 0 12.31 12.31 12.231 12.231 7700 12.1515 down down correct
ANGL.US VanEck Vectors ETF Trust 20260317 0 28.86 28.93 28.86 28.9 632700 28.571 up up correct
AQWA.US Global X Funds 20260317 0 19.39 19.39 19.13 19.215 18900 19.215 down down correct
BBH.US VanEck Vectors Biotech ETF 20260317 0 187.93 188.96 187.65 187.65 4500 187.65 down down correct
BFIT.US Global X Health & Wellness ETF 20260317 0 30.8 31.38 30.58 31.28 151759 31.28 up up correct
BGRN.US iShares Trust 20260317 0 47.55 47.61 47.55 47.5892 21310 47.251 up up correct
BIB.US ProShares Ultra Nasdaq Biotechnology 20260317 0 80.16 80.505 80.151 80.2349 6528 80.2274 up up correct
BIS.US ProShares UltraShort Nasdaq Biotechnology 20260317 0 9.09 9.17 9.02 9.1533 11883 9.0889 up up correct
BJK.US VanEck Vectors Gaming ETF 20260317 0 35.76 35.76 35.18 35.26 3500 35.26 down down correct
BKCH.US Global X Blockchain ETF 20260317 0 64.28 66.19 64.28 65.39 34000 65.39 up up correct
BLCN.US Siren ETF Trust 20260317 0 22.12 24.4 22.12 22.83 32900 22.83 up up correct
BND.US Vanguard Bond Index Funds 20260317 0 73.93 74.01 73.93 73.98 5948100 73.4864 up up correct
BNDW.US Vanguard Total World Bond ETF 20260317 0 68.63 68.71 68.63 68.69 84800 68.2981 up up correct
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20260317 0 48.27 48.32 48.26 48.3 4251900 48.0741 up up correct
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20260317 0 35.49 35.61 35.23 35.38 449887 35.38 down down correct
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20260317 0 19.57 19.57 19.56 19.57 470380 19.4404
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20260317 0 19.67 19.69 19.665 19.685 525237 19.5504 up up correct
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20260317 0 20.49 20.49 20.48 20.485 386609 20.3393 down down correct
BSCT.US Invesco BulletShares 2029 Corporate Bond ETF 20260317 0 18.73 18.74 18.72 18.735 518700 18.5974 up up correct
BSCU.US Invesco BulletShares 2030 Corporate Bond ETF 20260317 0 16.81 16.83 16.81 16.83 502300 16.7049 up up correct
BSCV.US Invesco BulletShares 2031 Corporate Bond ETF 20260317 0 16.55 16.58 16.55 16.58 596900 16.4549 up up correct
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20260317 0 23.21 23.22 23.21 23.215 202803 23.0058 up down incorrect
BSJR.US Invesco BulletShares 2027 High Yield Corporate Bond ETF 20260317 0 22.46 22.475 22.45 22.466 57500 22.2728 up down incorrect
BSJS.US Invesco BulletShares 2028 High Yield Corporate Bond ETF 20260317 0 21.78 21.84 21.78 21.83 68200 21.6173 up down incorrect
BSJT.US Invesco BulletShares 2029 High Yield Corporate Bond ETF 20260317 0 21.13 21.16 21.13 21.145 57300 20.9181 up down incorrect
BSMQ.US Invesco Exchange 20260317 0 23.64 23.65 23.63 23.635 15900 23.5237 down down correct
BSMR.US Invesco Exchange 20260317 0 23.74 23.77 23.74 23.765 57700 23.6613 up up correct
BSMS.US Invesco Exchange 20260317 0 23.57 23.59 23.57 23.575 32300 23.4703 up up correct
BSMT.US Invesco Exchange 20260317 0 23.26 23.26 23.21 23.227 19800 23.122 down down correct
BSMU.US Invesco BulletShares 2030 Municipal Bond ETF 20260317 0 22.07 22.08 22.06 22.076 39900 21.9737 up up correct
BSMV.US Invesco BulletShares 2031 Municipal Bond ETF 20260317 0 21.18 21.18 21.15 21.163 19200 21.0605 down down correct
BTEC.US Principal Healthcare Innovators Index ETF 20260317 0 8.37 8.479 8.311 8.4275 80842 8.4275 up up correct
BUG.US Global X Funds 20260317 0 26.22 26.95 26.202 26.34 465000 26.34 up up correct
CARZ.US First Trust NASDAQ Global Auto Index Fund 20260317 0 83.29 83.6802 83.28 83.6802 1749 83.6802 up up correct
CATH.US Global X S&P 500 Catholic Values ETF 20260317 0 80.55 80.87 80.4729 80.4729 24075 80.4729 down down correct
CDC.US Victory Portfolios II 20260317 0 71.78 72.03 71.46 71.5128 11118 71.3048 down down correct
CDL.US Victory Portfolios II 20260317 0 74.82 75.17 74.6263 74.6263 6381 74.4093 down down correct
CEFA.US Global X S&P Catholic Values Developed ex 20260317 0 37.66 37.66 37.3572 37.3572 10101 37.3572 down down correct
CFA.US VictoryShares US 500 Volatility Wtd ETF 20260317 0 92.76 93.235 92.7152 92.7152 10658 92.6197 down down correct
CFO.US Victory Portfolios II 20260317 0 75.19 75.54 75.1546 75.1546 10690 75.0774 down down correct
CIBR.US First Trust Exchange 20260317 0 64.64 65.7 64.5 64.97 1191936 64.8572 up up correct
CIZ.US VictoryShares Developed Enhanced Volatility Wtd ETF 20260317 0 1.55 1.7 1.4255 1.5 270572 1.5 down down correct
CLOU.US Global X Funds 20260317 0 19.58 20.03 19.58 19.86 182200 19.86 up up correct
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20260317 0 32.87 33.08 32.69 33.08 168800 33.08 up up correct
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20260317 0 61.06 61.24 60.7612 60.7612 7351 60.6365 down down correct
CTEC.US Global X Funds 20260317 0 57.67 59.52 57.67 59.46 4051 59.46 up up correct
CXSE.US WisdomTree Trust 20260317 0 39.44 39.44 39.15 39.19 16900 39.1695 down down correct
DALI.US First Trust Dorsey Wright DALI 1 ETF 20260317 0 28.326 28.4699 28.14 28.2423 29462 28.221 down down correct
DAPP.US VanEck Vectors ETF Trust 20260317 0 17.07 17.535 16.91 17.21 360500 17.21 up up correct
DAX.US Global X DAX Germany ETF 20260317 0 43.22 43.5999 43.22 43.395 21752 43.395 up up correct
DDI.US DoubleDown Interactive Co. Ltd. American Depository Shares 20260317 0 8.66 9.05 8.645 8.79 21160 8.79 up up correct
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20260317 0 40.57 40.57 40.3927 40.3927 929 40.299 down down correct
DEMZ.US Democratic Large Cap Core ETF 20260317 0 41.505 41.505 41.427 41.427 1600 41.427 down down correct
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20260317 0 34.23 34.29 34.03 34.12 6300 34.0541 down down correct
DGRS.US WisdomTree Trust 20260317 0 53.02 53.06 52.5952 52.5952 14716 52.3593 down down correct
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20260317 0 90.365 90.57 89.97 89.97 1079341 89.7254 down down correct
DMXF.US iShares ESG Advanced MSCI EAFE Index ETF 20260317 0 76.96 77.19 76.47 76.661 63100 76.661 down down correct
DRIV.US Global X Funds 20260317 0 30.84 30.94 30.58 30.8079 48972 30.8079 down down correct
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20260317 0 34.282 34.282 34.1856 34.1856 488 34.1587 down up incorrect
DVOL.US First Trust Exchange 20260317 0 35.24 35.24 35 35.08 5300 35.0507 down up incorrect
DVY.US iShares Trust 20260317 0 150.82 151.83 150.76 150.86 327800 150.86 up down incorrect
DWAS.US Invesco DWA SmallCap Momentum ETF 20260317 0 97.44 98.18 97.44 97.93 4300 97.93 up down incorrect
DWAW.US AdvisorShares Trust 20260317 0 44.07 44.1549 43.9072 43.9072 8245 43.9072 down up incorrect
DWSH.US AdvisorShares Dorsey Wright Short ETF 20260317 0 6.47 6.49 6.38 6.475 21503 6.475 up up correct
DWUS.US AdvisorShares Trust 20260317 0 52.935 52.945 52.7 52.7 6800 52.7 down down correct
EBIZ.US Global X Funds 20260317 0 27.52 28.04 27.52 27.83 3200 27.83 up up correct
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20260317 0 26.75 26.77 26.625 26.68 74200 26.68 down down correct
EEMA.US iShares MSCI Emerging Markets Asia ETF 20260317 0 100.7 100.85 100.12 100.44 31200 100.44 down up incorrect
EFAS.US Global X MSCI SuperDividend EAFE ETF 20260317 0 20.955 21.03 20.92 20.97 6600 20.886 up down incorrect
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20260317 0 95.03 95.24 95.01 95.1 10304440 94.2338 up down incorrect
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20260317 0 66.9 67.29 66.3279 66.6331 7228 66.0319 down up incorrect
EMIF.US iShares Emerging Markets Infrastructure ETF 20260317 0 28.23 28.23 28.15 28.15 400 28.15 down up incorrect
EMXC.US iShares MSCI Emerging Markets ex China ETF 20260317 0 81.49 81.6751 80.88 81.29 2651351 81.29 down down correct
EMXF.US iShares Trust 20260317 0 49.57 49.57 49.252 49.252 8600 49.252 down down correct
ENZL.US iShares MSCI New Zealand ETF 20260317 0 44.81 44.91 44.55 44.67 19800 44.67 down down correct
EQRR.US ProShares Equities for Rising Rates ETF 20260317 0 68.57 68.57 68.5135 68.5135 651 68.2846 down down correct
ESGD.US iShares ESG Aware MSCI EAFE ETF 20260317 0 97.4 97.57 96.93 97.05 258581 97.05 down down correct
ESGE.US iShares ESG Aware MSCI EM ETF 20260317 0 47.2 47.31 46.9 47.04 1021437 47.04 down down correct
ESGU.US iShares ESG Aware MSCI USA ETF 20260317 0 145.58 146.11 145.18 145.39 269746 145.39 down down correct
ESMV.US iShares ESG MSCI USA Min Vol Factor ETF 20260317 0 29.05 29.07 28.9961 28.9961 1669 28.9961 down down correct
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20260317 0 92.98 93.36 92.31 92.45 15600 92.45 down down correct
EUFN.US iShares MSCI Europe Financials ETF 20260317 0 34.73 34.95 34.64 34.74 1347900 34.74 up up correct
EWJV.US iShares Trust 20260317 0 42.39 42.53 42.12 42.2 123700 42.2 down down correct
EWZS.US iShares MSCI Brazil Small 20260317 0 14.17 14.31 13.96 14.02 194800 14.02 down down correct
FAAR.US First Trust Exchange 20260317 0 33.57 33.63 33.4501 33.58 50943 33.4698 up up correct
FAB.US First Trust Exchange 20260317 0 94.685 94.685 94.2143 94.2143 1005 93.8531 down down correct
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20260317 0 161.81 163.12 161.71 162.1606 12318 162.1386 up up correct
FALN.US iShares Fallen Angels USD Bond ETF 20260317 0 26.82 26.9 26.81 26.88 1305869 26.5878 up up correct
FCA.US First Trust Exchange 20260317 0 32 33 32 32.18 63200 32.18 up up correct
FCAL.US First Trust Exchange 20260317 0 49.53 49.54 49.4505 49.5 20995 49.2157 down down correct
FCEF.US First Trust CEF Income Opportunity ETF 20260317 0 22.955 23.0399 22.93 22.99 10919 22.8546 up up correct
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20260317 0 45.13 45.53 45.0394 45.4324 20901 45.3461 up up correct
FDIV.US First Trust Strategic Income ETF 20260317 0 27.515 27.515 27.365 27.365 2365 27.2128 down down correct
FDNI.US First Trust Dow Jones International Internet ETF 20260317 0 29.34 29.515 29.1856 29.1961 5816 29.1961 down down correct
FDT.US First Trust Exchange 20260317 0 89.67 90.12 89.26 89.44 70940 89.1077 down down correct
FDTS.US First Trust Developed Markets ex 20260317 0 66.025 66.025 65.79 65.8406 1533 65.6843 down down correct
FEM.US First Trust Emerging Markets AlphaDEX Fund 20260317 0 30.14 30.17 29.92 30 44600 29.9671 down down correct
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20260317 0 29.27 29.5 29.2 29.38 60155 29.068 up up correct
FEMS.US First Trust Exchange 20260317 0 45.79 45.79 45.08 45.2972 24439 44.9959 down down correct
FEP.US First Trust Europe AlphaDEX Fund 20260317 0 55.01 55.1 54.78 54.79 41700 54.7131 down down correct
FEUZ.US First Trust Exchange 20260317 0 62.575 64.01 62.5 62.53 3659 62.5158 down down correct
FEX.US First Trust Large Cap Core AlphaDEX Fund 20260317 0 123.09 123.725 123.09 123.2154 10077 122.9212 up down incorrect
FGM.US First Trust Germany AlphaDEX Fund 20260317 0 61.19 61.46 61.02 61.25 21256 61.25 up down incorrect
FICS.US First Trust International Developed Cap Strength ETF 20260317 0 40.14 40.165 39.977 39.977 12900 39.7763 down up incorrect
FID.US First Trust S&P International Dividend Aristocrats ETF 20260317 0 21.09 21.23 21.09 21.1606 35333 21.1129 up down incorrect
FINX.US Global X FinTech ETF 20260317 0 24.67 25.13 24.67 24.95 29655 24.95 up down incorrect
FIXD.US First Trust Exchange 20260317 0 44 44.15 44 44.09 258942 43.7595 up down incorrect
FJP.US First Trust Japan AlphaDEX Fund 20260317 0 73.84 73.99 72.88 73.29 14000 73.1759 down up incorrect
FKU.US First Trust United Kingdom AlphaDEX Fund 20260317 0 52.04 52.04 51.4 51.4 1400 51.2402 down up incorrect
FLN.US First Trust Latin America AlphaDEX Fund 20260317 0 25.095 25.19 24.86 24.9868 13741 24.7573 down down correct
FMB.US First Trust Managed Municipal ETF 20260317 0 51.33 51.3599 51.3 51.32 181719 51.0078 down down correct
FMHI.US First Trust Exchange 20260317 0 48.27 48.27 48.1101 48.1447 34189 47.7939 down down correct
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20260317 0 57.125 57.16 56.945 56.9493 3709 56.6987 down down correct
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20260317 0 128.22 129.6467 128.22 128.9688 25619 128.6561 up up correct
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20260317 0 92.51 92.65 91.98 92.26 9200 92.26 down down correct
FPA.US First Trust Asia Pacific Ex 20260317 0 46.3417 46.6271 45.94 46.26 4988 45.8303 down down correct
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20260317 0 31.45 31.45 31.43 31.43 400 31.43 down down correct
FPXI.US First Trust International Equity Opportunities ETF 20260317 0 64.331 64.331 63.8896 63.8896 2992 63.8345 down down correct
FSZ.US First Trust Switzerland AlphaDEX Fund 20260317 0 80.54 80.62 80.4 80.62 6700 80.0664 up up correct
FTA.US First Trust Large Cap Value AlphaDEX Fund 20260317 0 92.04 92.74 92.04 92.2447 22989 91.8831 up up correct
FTAG.US First Trust Exchange 20260317 0 29.26 29.394 29.25 29.2869 5787 29.2538 up up correct
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20260317 0 157.97 159.1 157.9 158.285 8951 158.2236 up up correct
FTCS.US First Trust Capital Strength ETF 20260317 0 94.98 95.37 94.64 94.6504 476461 94.3588 down down correct
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20260317 0 28.67 28.73 28.59 28.69 704177 28.2746 up up correct
FTHI.US First Trust BuyWrite Income ETF 20260317 0 23.4 23.4 23.285 23.3 492196 22.9548 down down correct
FTRI.US First Trust Exchange 20260317 0 18.05 18.17 18.04 18.0444 46975 17.9755 down down correct
FTSL.US First Trust Senior Loan Fund 20260317 0 44.92 45.02 44.92 45.02 183585 44.5522 up up correct
FTSM.US First Trust Enhanced Short Maturity ETF 20260317 0 59.88 59.91 59.88 59.91 850800 59.502 up up correct
FTXG.US First Trust Nasdaq Food & Beverage ETF 20260317 0 22.64 22.699 22.56 22.5728 17251 22.481 down down correct
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20260317 0 33.95 34.1802 33.93 33.93 3410 33.8728 down down correct
FTXL.US First Trust Nasdaq Semiconductor ETF 20260317 0 152.71 152.8386 150.85 152.62 71681 152.6072 down down correct
FTXN.US First Trust Nasdaq Oil & Gas ETF 20260317 0 36.4 36.84 36.3 36.5773 44800 36.4477 up up correct
FTXO.US First Trust Nasdaq Bank ETF 20260317 0 35.16 35.4361 34.9303 34.9891 128262 34.9173 down down correct
FTXR.US First Trust Nasdaq Transportation ETF 20260317 0 38.325 38.3307 37.84 38.2 49047 38.1663 down down correct
FV.US First Trust Dorsey Wright Focus 5 ETF 20260317 0 61.77 62.11 61.5101 61.82 80945 61.7694 up up correct
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20260317 0 35.57 35.61 35.42 35.56 7300 35.56 down down correct
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20260317 0 97.29 98.16 97.29 97.77 46300 97.77 up up correct
FYT.US First Trust Small Cap Value AlphaDEX Fund 20260317 0 61.1 61.1 60.73 60.7307 21960 60.534 down down correct
FYX.US First Trust Exchange 20260317 0 117.77 119.0679 117.77 118.5058 48180 118.3067 up up correct
GLDI.US Credit Suisse X 20260317 0 179.75 180.14 178.69 179.45 8900 172.6459 down down correct
GNMA.US iShares GNMA Bond ETF 20260317 0 44.62 44.7 44.5516 44.625 16547 44.3163 up up correct
GNOM.US Global X Genomics & Biotechnology ETF 20260317 0 43.7 44.265 43.7 43.9691 5529 43.9691 up up correct
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20260317 0 169.345 169.4 167.685 168.47 301555 168.3698 down down correct
GXTG.US Global X Funds 20260317 0 23.56 23.56 23.5539 23.5539 161 23.5539 down down correct
HERD.US Pacer Cash Cows Fund of Funds ETF 20260317 0 46.09 46.23 45.987 45.987 10000 45.987 down down correct
HERO.US Global X Funds 20260317 0 26.82 26.92 26.62 26.69 3900 26.69 down down correct
HLAL.US Wahed FTSE USA Shariah ETF 20260317 0 61.29 61.506 61.23 61.38 36500 61.3014 up up correct
HNDL.US Strategy Shares 20260317 0 22.22 22.34 22.22 22.29 47900 22.1602 up up correct
HYDR.US Global X Hydrogen ETF 20260317 0 39.98 40.38 39.692 40.203 11800 40.203 up up correct
HYLS.US First Trust Tactical High Yield ETF 20260317 0 40.86 40.96 40.855 40.96 108670 40.5114 up up correct
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20260317 0 46.27 46.46 46.27 46.425 59900 45.9589 up up correct
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20260317 0 22.27 22.315 22.22 22.3025 25114 22.0798 up up correct
IBB.US iShares Biotechnology ETF 20260317 0 167.65 168.4 166.96 167.17 1570700 167.17 down down correct
IBBQ.US Invesco Nasdaq Biotechnology ETF 20260317 0 28.75 28.96 28.73 28.746 4300 28.7088 down down correct
IBTA.US iShares Trust 20260317 0 24.51 27.02 24.51 25.8 391661 25.8 up up correct
IBTG.US iShares Trust 20260317 0 22.88 22.89 22.88 22.885 236700 22.7376 up up correct
IBTH.US iShares Trust 20260317 0 22.44 22.44 22.43 22.43 217700 22.2909 down down correct
IBTI.US iShares Trust 20260317 0 22.31 22.32 22.31 22.315 164000 22.178 up up correct
IBTJ.US iShares Trust 20260317 0 21.91 21.92 21.9 21.905 146200 21.7672 down down correct
IBTK.US iShares iBonds Dec 2030 Term Treasury ETF 20260317 0 19.82 19.835 19.81 19.825 133700 19.7019 up up correct
IBTL.US iShares iBonds Dec 2031 Term Treasury ETF 20260317 0 20.5 20.53 20.5 20.515 66600 20.3816 up up correct
ICLN.US iShares Global Clean Energy ETF 20260317 0 18.59 18.77 18.55 18.76 2871100 18.76 up up correct
IEF.US iShares 7 20260317 0 96.17 96.2796 96.13 96.19 7209667 95.5549 up up correct
IEI.US iShares 3 20260317 0 119.19 119.28 119.17 119.17 2191100 118.4454 down down correct
IEUS.US iShares MSCI Europe Small 20260317 0 67.21 67.4699 67.14 67.19 4027 67.19 down down correct
IFGL.US iShares International Developed Real Estate ETF 20260317 0 23.63 23.74 23.43 23.5 16900 23.5 down down correct
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20260317 0 25.61 25.775 25.54 25.62 53451 25.6109 up up correct
IGF.US iShares Trust 20260317 0 67.82 67.88 67.38 67.44 799500 67.44 down down correct
IGIB.US iShares 5 20260317 0 53.39 53.5 53.38 53.5 7463000 53.0624 up down incorrect
IGOV.US iShares International Treasury Bond ETF 20260317 0 41.43 41.52 41.35 41.44 164600 41.44 up down incorrect
IGSB.US iShares 1 20260317 0 52.6 52.64 52.59 52.64 7290300 52.238 up down incorrect
IJT.US iShares S&P Small 20260317 0 144.66 145.92 144.55 145.25 66800 145.25 up down incorrect
IMCV.US iShares Morningstar Mid 20260317 0 84.83 85.56 84.83 84.98 19900 84.98 up down incorrect
INDY.US iShares India 50 ETF 20260317 0 43.86 43.91 43.72 43.72 108800 43.72 down up incorrect
IPKW.US Invesco International BuyBack Achievers ETF 20260317 0 56.62 57.11 56.62 56.7417 41899 56.1545 up up correct
ISHG.US iShares 1 20260317 0 74.79 74.85 74.61 74.7 115100 74.7 down down correct
ISTB.US iShares Core 1 20260317 0 48.56 48.59 48.56 48.58 286000 48.2328 up up correct
IUS.US Invesco RAFI Strategic US ETF 20260317 0 59.09 59.28 59.02 59.0259 113386 58.8053 down down correct
IUSB.US iShares Core Total USD Bond Market ETF 20260317 0 46.4 46.46 46.4 46.44 5164793 46.1115 up up correct
IUSG.US iShares Core S&P U.S. Growth ETF 20260317 0 162.14 162.89 161.48 161.99 793100 161.99 down down correct
IUSV.US iShares Core S&P U.S. Value ETF 20260317 0 103.51 103.76 103.11 103.16 1372000 103.16 down down correct
IXUS.US iShares Core MSCI Total International Stock ETF 20260317 0 88.38 88.62 87.98 88.13 3533900 88.13 down down correct
JOET.US Virtus ETF Trust II 20260317 0 40.99 41.17 40.86 40.9 10200 40.9 down down correct
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20260317 0 71.31 71.7 70.97 71.195 10700 71.1505 down down correct
KBWB.US Invesco Exchange 20260317 0 77.18 77.98 76.9 77.03 1439341 76.5403 down down correct
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20260317 0 12.63 12.8 12.61 12.7053 480743 12.4198 up up correct
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20260317 0 123.2 123.34 121.49 121.5297 12270 120.5303 down down correct
KBWR.US Invesco KBW Regional Banking ETF 20260317 0 71.05 72.0799 71.05 71.87 1740 71.4027 up up correct
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20260317 0 15.97 16.145 15.97 16.0357 156451 15.787 up up correct
KRMA.US Global X Conscious Companies ETF 20260317 0 42.42 42.71 42.42 42.461 2900 42.461 up up correct
KROP.US Global X Funds 20260317 0 34.74 34.97 34.73 34.8917 6083 34.8917 up up correct
LDEM.US iShares ESG MSCI EM Leaders ETF 20260317 0 59.86 59.86 59.52 59.536 5100 59.536 down down correct
LDSF.US First Trust Exchange 20260317 0 19.038 19.06 19.02 19.04 20300 18.8916 up up correct
LEGR.US First Trust Exchange 20260317 0 59.08 59.08 58.81 58.9291 3024 58.7827 down down correct
LMBS.US First Trust Low Duration Opportunities ETF 20260317 0 50.19 50.19 50.025 50.16 793410 49.8201 down down correct
LRGE.US ClearBridge Large Cap Growth ESG ETF 20260317 0 78.17 78.42 78.09 78.1523 14094 78.1523 down down correct
LVHD.US Legg Mason Low Volatility High Dividend ETF 20260317 0 43.55 43.65 43.3011 43.3011 16350 43.3011 down down correct
MBB.US iShares Trust 20260317 0 95.53 95.61 95.4201 95.51 3676176 94.839 down down correct
MCHI.US iShares MSCI China ETF 20260317 0 58.71 58.79 58.37 58.44 4365900 58.44 down down correct
MDIV.US First Trust Multi 20260317 0 16.39 16.4812 16.385 16.3904 617951 16.2045 up up correct
MILN.US Global X Millennials Consumer ETF 20260317 0 42.43 42.52 42.17 42.1928 5051 42.1928 down up incorrect
NFTY.US First Trust Exchange 20260317 0 53.61 53.64 53.18 53.35 21700 53.0401 down up incorrect
NXTG.US First Trust Exchange 20260317 0 116.35 116.6 115.92 116.1182 7361 115.8824 down up incorrect
ONEQ.US Fidelity Nasdaq Composite Index ETF 20260317 0 88.36 88.9099 88.25 88.51 161204 88.3971 up down incorrect
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20260317 0 17.11 17.18 17.03 17.17 6230358 17.17 up down incorrect
PDP.US Invesco DWA Momentum ETF 20260317 0 123.32 124.26 123.23 123.8 22600 123.8 up down incorrect
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20260317 0 21.11 21.27 21.075 21.0795 363949 20.9286 down down correct
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20260317 0 98.38 98.38 97.72 97.72 280 97.6183 down down correct
PFF.US iShares Preferred and Income Securities ETF 20260317 0 30.78 30.93 30.78 30.9 2447400 30.6181 up up correct
PFI.US Invesco DWA Financial Momentum ETF 20260317 0 53.67 53.82 53.6275 53.6275 1532 53.465 down down correct
PFM.US Invesco Dividend Achievers ETF 20260317 0 52.26 52.355 51.93 51.9337 26538 51.7334 down down correct
PGJ.US Invesco Golden Dragon China ETF 20260317 0 27.55 27.72 27.41 27.41 5601 27.3983 down down correct
PHO.US Invesco Water Resources ETF 20260317 0 67.44 68.08 67.32 67.6136 45732 67.5058 up up correct
PID.US Invesco International Dividend Achievers ETF 20260317 0 22.7 22.8384 22.62 22.62 33803 22.4163 down up incorrect
PIE.US Invesco DWA Emerging Markets Momentum ETF 20260317 0 26.76 26.9345 26.6104 26.7865 33811 26.7592 up down incorrect
PIO.US Invesco Global Water ETF 20260317 0 44.26 44.44 44.09 44.1336 4924 44.0868 down up incorrect
PIZ.US Invesco DWA Developed Markets Momentum ETF 20260317 0 50.95 51.1628 50.44 50.5216 89658 50.3612 down up incorrect
PKW.US Invesco BuyBack Achievers ETF 20260317 0 131.66 133.17 131.66 132.0695 23317 131.8482 up down incorrect
PNQI.US Invesco NASDAQ Internet ETF 20260317 0 46.85 47.44 46.85 47.09 30500 47.09 up up correct
PPH.US VanEck Vectors ETF Trust 20260317 0 105.2 105.45 104.15 104.22 340800 103.3732 down down correct
PRFZ.US Invesco FTSE RAFI US 1500 Small 20260317 0 46.15 46.595 46.15 46.323 68284 46.2179 up up correct
PRN.US Invesco DWA Industrials Momentum ETF 20260317 0 196 197.5599 195.64 197.2867 9756 197.2867 up up correct
PSC.US Principal Exchange 20260317 0 57.84 58.1182 57.53 57.7184 101231 57.6097 down down correct
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20260317 0 33.31 33.3864 32.44 32.4447 15754 32.3082 down down correct
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20260317 0 104.62 104.62 104.275 104.275 942 103.926 down down correct
PSCE.US Invesco S&P SmallCap Energy ETF 20260317 0 58.35 58.9899 58.295 58.6494 29893 58.3232 up up correct
PSCF.US Invesco S&P SmallCap Financials ETF 20260317 0 57.325 57.325 56.9617 56.9617 300 56.5525 down down correct
PSCH.US Invesco S&P SmallCap Health Care ETF 20260317 0 40.38 41.22 40.38 40.9901 28419 40.9898 up up correct
PSCI.US Invesco S&P SmallCap Industrials ETF 20260317 0 155.615 155.615 154.0695 155.0786 2462 154.8527 down down correct
PSCM.US Invesco S&P SmallCap Materials ETF 20260317 0 93.785 95.09 93.785 94.9422 1501 94.7011 up up correct
PSCT.US Invesco S&P SmallCap Information Technology ETF 20260317 0 60.66 61.05 60.17 60.62 13300 60.62 down down correct
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20260317 0 59.71 59.72 59.5065 59.5065 2633 59.3881 down down correct
PSET.US Principal Exchange 20260317 0 71.49 71.52 71.354 71.354 4100 71.2094 down down correct
PSL.US Invesco Exchange 20260317 0 111.41 111.61 110.902 110.902 1230 110.6849 down down correct
PTF.US Invesco Exchange 20260317 0 89.14 91.06 89.06 90.92 23400 90.92 up up correct
PTH.US Invesco DWA Healthcare Momentum ETF 20260317 0 48.14 48.29 47.9 48.01 5600 48.01 down down correct
PUI.US Invesco DWA Utilities Momentum ETF 20260317 0 48.09 48.09 47.726 47.726 5926 47.456 down down correct
PXI.US Invesco DWA Energy Momentum ETF 20260317 0 57.53 58.18 57.53 57.754 6698 57.651 up up correct
PY.US Principal Exchange 20260317 0 51.9 51.91 51.651 51.651 8100 51.4343 down down correct
PYZ.US Invesco DWA Basic Materials Momentum ETF 20260317 0 119.9 119.9199 119.7 119.7659 1553 119.6358 down down correct
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20260317 0 56.9001 56.9721 56.8035 56.8035 1732 56.4682 down down correct
QAT.US iShares MSCI Qatar ETF 20260317 0 18.63 18.73 18.58 18.69 22800 18.69 up up correct
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20260317 0 47.41 48.16 47.41 48.1043 54725 48.0973 up up correct
QCLR.US Global X NASDAQ 100® Collar 95 20260317 0 27.619 27.619 27.58 27.58 100 27.58 down down correct
QQEW.US First Trust NASDAQ 20260317 0 132.33 133.94 132.33 132.9983 51044 132.9776 up down incorrect
QQMG.US Invesco ESG NASDAQ 100 ETF 20260317 0 41.27 41.4 41.2 41.278 10600 41.2324 up down incorrect
QQQ.US Invesco QQQ Trust Series 1 20260317 0 603.14 605.9 601.87 603.31 47106609 602.5504 up down incorrect
QQQA.US ProShares Trust 20260317 0 53 53.6 53 53.577 4800 53.5768 up down incorrect
QQQJ.US Invesco NASDAQ Next Gen 100 ETF 20260317 0 37.18 37.5 37.15 37.31 132281 37.2532 up down incorrect
QQQM.US Invesco NASDAQ 100 ETF 20260317 0 248.36 249.47 247.82 248.45 1866281 248.1099 up down incorrect
QQXT.US First Trust NASDAQ 20260317 0 100.47 100.47 99.81 99.81 4900 99.6039 down up incorrect
QRMI.US Global X NASDAQ 100® Risk Managed Income ETF 20260317 0 15.72 15.72 15.685 15.685 2300 15.3713 down up incorrect
QTEC.US First Trust Exchange 20260317 0 224.44 226.94 224.44 226.3 225600 226.3 up up correct
QTR.US Global X NASDAQ 100 Tail Risk ETF 20260317 0 29.581 29.581 29.581 29.581 100 29.581
QYLD.US Global X NASDAQ 100 Covered Call ETF 20260317 0 17.72 17.79 17.71 17.75 10669990 17.3974 up up correct
QYLG.US Global X Funds 20260317 0 26.96 27.06 26.96 27.02 8000 26.6841 up up correct
RAYS.US Global X Solar ETF 20260317 0 2233 2257 2194.5 2241.25 4494 2241.25 up up correct
RDVY.US First Trust Rising Dividend Achievers ETF 20260317 0 69.22 69.755 69.16 69.46 1014140 69.2785 up up correct
REIT.US ALPS Active REIT ETF 20260317 0 28.68 28.68 28.504 28.504 10100 28.3198 down down correct
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20260317 0 83.58 83.58 83.22 83.23 2306 82.8757 down down correct
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20260317 0 85.08 85.16 84.735 84.7834 1353 84.7322 down down correct
RING.US iShares MSCI Global Gold Miners ETF 20260317 0 82.48 83.55 81.12 81.68 142000 81.68 down up incorrect
RNEM.US First Trust Exchange 20260317 0 54.998 54.998 54.825 54.825 600 54.825 down up incorrect
RNRG.US Global X Renewable Energy Producers ETF 20260317 0 35.81 36.509 35.81 36.395 16283 36.395 up down incorrect
RNSC.US First Trust Small Cap US Equity Select ETF 20260317 0 29.71 29.75 29.6952 29.6952 286 29.6952 down up incorrect
ROBT.US First Trust Exchange 20260317 0 48.94 49.427 48.925 49.097 49900 49.097 up up correct
RTH.US VanEck Vectors ETF Trust 20260317 0 256.81 257.15 255.41 255.41 10500 255.41 down down correct
SARK.US Tuttle Capital Short Innovation ETF 20260317 0 31.44 31.44 30.7 30.9111 614958 30.9111 down down correct
SCZ.US iShares MSCI EAFE Small 20260317 0 79.51 79.71 79.14 79.28 949100 79.28 down down correct
SDG.US iShares MSCI Global Impact ETF 20260317 0 85.52 85.52 84.37 84.37 9000 84.37 down down correct
SDVY.US First Trust Exchange 20260317 0 39.83 40.065 39.64 39.73 1150936 39.6325 down down correct
SHV.US iShares Short Treasury Bond ETF 20260317 0 110.25 110.25 110.24 110.25 2496500 109.2738
SHY.US iShares Trust 20260317 0 82.65 82.68 82.65 82.66 3379675 82.1702 up up correct
SKOR.US FlexShares Credit 20260317 0 48.69 48.74 48.69 48.73 75500 48.3455 up up correct
SKYU.US ProShares Ultra Cloud Computing 20260317 0 27.529 27.529 27.134 27.134 2600 27.0738 down down correct
SKYY.US First Trust Exchange 20260317 0 112.83 114.85 112.55 113.49 100600 113.49 up up correct
SLQD.US iShares Trust 20260317 0 50.5 50.51 50.47 50.51 161100 50.1415 up up correct
SLVO.US Credit Suisse X 20260317 0 97.99 98.38 95.86 96.51 113400 87.3332 down down correct
SMCP.US AlphaMark Actively Managed Small Cap ETF 20260317 0 5.55 5.55 5.25 5.34 189833 5.34 down down correct
SMH.US VanEck Vectors Semiconductor ETF 20260317 0 397.155 397.61 393.22 396.88 6646252 396.88 down down correct
SNSR.US Global X Internet of Things ETF 20260317 0 38.255 38.76 38.25 38.46 88400 38.46 up up correct
SOCL.US Global X Funds 20260317 0 47.25 47.68 47.13 47.22 4100 47.22 down down correct
SOXQ.US Invesco PHLX Semiconductor ETF 20260317 0 61.86 61.96 61.14 61.73 599500 61.6574 down down correct
SOXX.US iShares Semiconductor ETF 20260317 0 340.56 341.16 336.79 340.25 4472100 340.25 down down correct
SPC.US CrossingBridge Pre 20260317 0 19.4901 19.4951 19.49 19.4951 22112 19.4951 up up correct
SPRX.US Spear Alpha ETF 20260317 0 38.94 39.54 38.722 39.51 64700 39.51 up up correct
SQLV.US Legg Mason ETF Investment Trust 20260317 0 43.879 43.879 43.879 43.879 200 43.879
SQQQ.US ProShares Trust 20260317 0 72.21 72.68 71.21 72.15 40038449 71.5684 down down correct
SRET.US Global X SuperDividend REIT ETF 20260317 0 21.92 22.12 21.92 21.944 34800 21.7874 up up correct
SUSB.US iShares ESG 1 20260317 0 25.07 25.09 25.07 25.08 68100 24.8884 up up correct
SUSC.US iShares ESG USD Corporate Bond ETF 20260317 0 23.13 23.196 23.13 23.185 171200 23.0094 up up correct
SUSL.US iShares ESG MSCI USA Leaders ETF 20260317 0 118.11 118.16 117.34 117.48 46900 117.48 down down correct
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20260317 0 96.15 96.9439 96.14 96.3902 109681 96.0717 up up correct
TLT.US iShares 20+ Year Treasury Bond ETF 20260317 0 87.36 87.57 87.315 87.45 19578070 86.7815 up up correct
TQQQ.US ProShares UltraPro QQQ 20260317 0 48.12 48.76 47.81 48.16 74570100 48.0809 up up correct
TUR.US iShares Inc. 20260317 0 39.25 39.53 39.25 39.42 142300 39.42 up up correct
UAE.US iShares MSCI UAE ETF 20260317 0 18.35 18.515 18.1 18.3 1232700 18.3 down down correct
UCRD.US VictoryShares ESG Corporate Bond ETF 20260317 0 21.54 21.54 21.54 21.54 100 21.4626
UCYB.US ProShares Ultra Nasdaq Cybersecurity 20260317 0 42.815 42.815 42.281 42.281 600 41.9919 down down correct
UFO.US Procure ETF Trust II 20260317 0 45.53 46.8 45.48 46.78 795900 46.78 up up correct
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20260317 0 51.3 51.39 51.29 51.37 4348800 50.9664 up up correct
USMC.US Principal U.S. Mega 20260317 0 66.66 66.79 66.32 66.335 68700 66.1844 down down correct
USOI.US Credit Suisse X 20260317 0 56.25 56.94 55.9 56.94 48700 48.6595 up up correct
USXF.US iShares ESG Advanced MSCI USA ETF 20260317 0 57.02 57.16 56.76 56.87 178800 56.87 down down correct
VCIT.US Vanguard Intermediate 20260317 0 83.035 83.19 82.99 83.18 24860859 82.5083 up up correct
VCLT.US Vanguard Long 20260317 0 74.61 74.97 74.61 74.94 6555600 74.2556 up up correct
VCSH.US Vanguard Scottsdale Funds 20260317 0 79.28 79.35 79.28 79.34 6375600 78.753 up up correct
VGIT.US Vanguard Intermediate 20260317 0 59.86 59.92 59.85 59.88 3792700 59.4946 up up correct
VGLT.US Vanguard Scottsdale Funds 20260317 0 55.82 55.94 55.79 55.88 1557745 55.4385 up up correct
VGSH.US Vanguard Short 20260317 0 58.61 58.62 58.6 58.6 3484800 58.235 down down correct
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20260317 0 90.45 90.7099 90.05 90.1 217845 89.5219 down down correct
VMBS.US Vanguard Mortgage 20260317 0 47.21 47.26 47.19 47.19 1111800 46.8662 down down correct
VNQI.US Vanguard Global ex 20260317 0 46.44 46.64 46.35 46.41 321100 46.41 down down correct
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20260317 0 304.41 305.655 303.89 304.07 42791 303.1786 down down correct
VONG.US Vanguard Scottsdale Funds 20260317 0 114.545 115.17 114.11 114.3 1851197 114.1548 down down correct
VONV.US Vanguard Scottsdale Funds 20260317 0 95.62 95.94 95.4564 95.53 580923 95.1106 down down correct
VPN.US Global X Funds 20260317 0 22.685 23.42 22.68 22.985 15795 22.985 up up correct
VRIG.US Invesco Actively Managed Exchange 20260317 0 25.11 25.12 25.11 25.12 362904 24.9403 up up correct
VSDA.US VictoryShares Dividend Accelerator ETF 20260317 0 55.285 55.285 54.9336 54.9336 9028 54.7858 down down correct
VSMV.US VictoryShares US Multi 20260317 0 57.8067 57.8067 57.5223 57.5223 6165 57.4659 down down correct
VTC.US Vanguard Scottsdale Funds 20260317 0 76.86 77.0338 76.86 77.01 337903 76.373 up up correct
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20260317 0 296.12 297.88 295.86 296.09 24815 295.2167 down down correct
VTIP.US Vanguard Malvern Funds 20260317 0 50.02 50.08 50.01 50.08 2034200 50.0569 up up correct
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20260317 0 235.37 235.78 233.3692 234.4862 8960 234.1579 down down correct
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20260317 0 101.19 101.93 100.83 101.29 4724523 101.0251 up up correct
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20260317 0 167.04 167.5657 166.495 166.8 9139 166.1849 down down correct
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20260317 0 66.44 66.6 66.44 66.55 1414600 65.9023 up up correct
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20260317 0 78.83 79.04 78.465 78.61 5858047 78.5285 down down correct
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20260317 0 95.55 95.71 95.145 95.25 898443 94.5304 down down correct
WBND.US Western Asset Total Return ETF 20260317 0 50.16 50.21 50.15 50.21 16548 50.21 up up correct
WCBR.US WisdomTree Trust 20260317 0 26.41 26.59 26.17 26.335 9900 26.335 down down correct
WOOD.US iShares Global Timber & Forestry ETF 20260317 0 71.76 72.09 71.51 71.59 7600 71.59 down down correct
XT.US iShares Exponential Technologies ETF 20260317 0 70.35 70.53 70.04 70.115 58800 70.115 down down correct
YLCO.US Global X YieldCo & Renewable Energy Income ETF 20260317 0 35.81 36.509 35.81 36.395 16283 36.395 up up correct
YLDE.US ClearBridge Dividend Strategy ESG ETF 20260317 0 55.18 55.8 54.9101 54.9803 14165 54.3753 down up incorrect

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