CollectAI

close-nasdaq_etfs

2026/03/18

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20260318 0 84.6 84.6 82.4184 82.4184 4967 82.3651 down down correct
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20260318 0 100.48 100.71 98.92 98.97 972900 98.97 down down correct
ACWI.US iShares Trust 20260318 0 141.25 141.56 139.68 139.71 3895500 139.71 down down correct
ACWX.US iShares MSCI ACWI ex U.S. ETF 20260318 0 69.45 69.65 68.56 68.59 2488000 68.59 down down correct
AGNG.US Global X Aging Population ETF 20260318 0 35.86 35.86 35.36 35.36 19900 35.36 down down correct
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20260318 0 22.5599 22.5599 22.5 22.525 40194 22.3757 down down correct
AIA.US iShares Trust 20260318 0 111.84 112.49 110.45 110.46 495600 110.46 down down correct
AIQ.US Global X Artificial Intelligence & Technology ETF 20260318 0 49.44 49.73 48.85 48.87 976400 48.87 down down correct
AIRR.US First Trust Exchange 20260318 0 110.795 112.03 110.31 110.31 534963 110.2449 down down correct
ALTY.US Global X Funds 20260318 0 12.21 12.21 12.149 12.149 16400 12.07 down down correct
ANGL.US VanEck Vectors ETF Trust 20260318 0 28.86 28.89 28.74 28.75 493000 28.4227 down down correct
AQWA.US Global X Funds 20260318 0 19.17 19.17 18.86 18.879 12300 18.879 down down correct
BBH.US VanEck Vectors Biotech ETF 20260318 0 184.69 185.05 183.96 184.13 6500 184.13 down down correct
BFIT.US Global X Health & Wellness ETF 20260318 0 31.5 31.7 30.88 31.7 189361 31.7 up up correct
BGRN.US iShares Trust 20260318 0 47.53 47.56 47.435 47.435 31443 47.0979 down down correct
BIB.US ProShares Ultra Nasdaq Biotechnology 20260318 0 77.15 78.16 77 77.0269 14561 77.0197 down down correct
BIS.US ProShares UltraShort Nasdaq Biotechnology 20260318 0 9.39 9.55 9.3891 9.51 22912 9.443 up up correct
BJK.US VanEck Vectors Gaming ETF 20260318 0 35.28 35.39 34.87 34.87 2400 34.87 down up incorrect
BKCH.US Global X Blockchain ETF 20260318 0 64.11 64.54 62.75 62.75 39900 62.75 down up incorrect
BLCN.US Siren ETF Trust 20260318 0 22.83 22.83 22.2 22.22 22900 22.22 down up incorrect
BND.US Vanguard Bond Index Funds 20260318 0 73.9 73.95 73.67 73.68 9210900 73.1884 down up incorrect
BNDW.US Vanguard Total World Bond ETF 20260318 0 68.62 68.63 68.4 68.4 110300 68.0098 down up incorrect
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20260318 0 48.21 48.24 48.1 48.11 3714600 47.885 down up incorrect
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20260318 0 35.355 35.44 34.84 34.85 874172 34.85 down up incorrect
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20260318 0 19.56 19.57 19.56 19.565 450699 19.4354 up up correct
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20260318 0 19.67 19.68 19.66 19.67 682792 19.5355
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20260318 0 20.47 20.49 20.44 20.45 786429 20.3045 down down correct
BSCT.US Invesco BulletShares 2029 Corporate Bond ETF 20260318 0 18.72 18.73 18.675 18.68 700100 18.5428 down down correct
BSCU.US Invesco BulletShares 2030 Corporate Bond ETF 20260318 0 16.81 16.82 16.75 16.76 900900 16.6354 down down correct
BSCV.US Invesco BulletShares 2031 Corporate Bond ETF 20260318 0 16.57 16.57 16.495 16.495 656700 16.3705 down down correct
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20260318 0 23.21 23.22 23.19 23.2 248630 22.991 down down correct
BSJR.US Invesco BulletShares 2027 High Yield Corporate Bond ETF 20260318 0 22.47 22.47 22.4 22.4 78300 22.2074 down down correct
BSJS.US Invesco BulletShares 2028 High Yield Corporate Bond ETF 20260318 0 21.83 21.83 21.75 21.755 75600 21.543 down down correct
BSJT.US Invesco BulletShares 2029 High Yield Corporate Bond ETF 20260318 0 21.14 21.14 21.085 21.09 60600 20.8637 down down correct
BSMQ.US Invesco Exchange 20260318 0 23.622 23.65 23.61 23.645 43900 23.5336 up up correct
BSMR.US Invesco Exchange 20260318 0 23.75 23.76 23.74 23.755 47500 23.6513 up up correct
BSMS.US Invesco Exchange 20260318 0 23.58 23.58 23.55 23.56 38200 23.4554 down down correct
BSMT.US Invesco Exchange 20260318 0 23.2 23.22 23.17 23.185 35100 23.0802 down down correct
BSMU.US Invesco BulletShares 2030 Municipal Bond ETF 20260318 0 22.05 22.073 22 22.04 33300 21.9379 down down correct
BSMV.US Invesco BulletShares 2031 Municipal Bond ETF 20260318 0 21.16 21.16 21.12 21.12 10800 21.0177 down down correct
BTEC.US Principal Healthcare Innovators Index ETF 20260318 0 8.4925 8.493 8.245 8.3 118883 8.3 down down correct
BUG.US Global X Funds 20260318 0 26.05 26.6 26 26.21 772400 26.21 up up correct
CARZ.US First Trust NASDAQ Global Auto Index Fund 20260318 0 82.85 83.43 82.05 82.5328 2392 82.5328 down down correct
CATH.US Global X S&P 500 Catholic Values ETF 20260318 0 80.21 80.32 79.35 79.353 16080 79.353 down down correct
CDC.US Victory Portfolios II 20260318 0 71.34 71.34 70.5964 70.5964 11553 70.3911 down down correct
CDL.US Victory Portfolios II 20260318 0 74.34 74.34 73.6523 73.6523 5710 73.4381 down down correct
CEFA.US Global X S&P Catholic Values Developed ex 20260318 0 37.12 37.36 36.58 36.8017 29194 36.8017 down down correct
CFA.US VictoryShares US 500 Volatility Wtd ETF 20260318 0 92.34 92.49 91.489 91.489 8904 91.3948 down down correct
CFO.US Victory Portfolios II 20260318 0 74.8 74.96 74.1729 74.1729 11164 74.0967 down down correct
CIBR.US First Trust Exchange 20260318 0 64.84 65.74 64.77 64.96 1093552 64.8472 up up correct
CIZ.US VictoryShares Developed Enhanced Volatility Wtd ETF 20260318 0 1.5 2 1.405 1.8 5180966 1.8 up down incorrect
CLOU.US Global X Funds 20260318 0 19.73 20.24 19.73 19.97 366200 19.97 up down incorrect
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20260318 0 33.5 33.84 33.22 33.82 188800 33.82 up down incorrect
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20260318 0 60.33 60.515 60.03 60.0658 4259 59.9425 down down correct
CTEC.US Global X Funds 20260318 0 59.51 59.51 58.2984 58.2984 6717 58.2984 down down correct
CXSE.US WisdomTree Trust 20260318 0 39.02 39.08 38.57 38.59 10700 38.5698 down down correct
DALI.US First Trust Dorsey Wright DALI 1 ETF 20260318 0 28.195 28.23 27.87 27.8741 3796 27.8531 down up incorrect
DAPP.US VanEck Vectors ETF Trust 20260318 0 16.99 17.2 16.66 16.68 190800 16.68 down up incorrect
DAX.US Global X DAX Germany ETF 20260318 0 43.19 43.32 42.27 42.4035 25849 42.4035 down up incorrect
DDI.US DoubleDown Interactive Co. Ltd. American Depository Shares 20260318 0 8.79 8.85 8.6501 8.66 24627 8.66 down up incorrect
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20260318 0 40.47 40.47 39.9706 39.9706 1470 39.8779 down up incorrect
DEMZ.US Democratic Large Cap Core ETF 20260318 0 40.884 40.884 40.884 40.884 300 40.884
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20260318 0 34.04 34.04 33.472 33.472 15000 33.4074 down up incorrect
DGRS.US WisdomTree Trust 20260318 0 52.37 52.52 51.8101 51.8379 101438 51.6054 down up incorrect
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20260318 0 89.65 89.7 88.5 88.53 1029228 88.2893 down up incorrect
DMXF.US iShares ESG Advanced MSCI EAFE Index ETF 20260318 0 76.21 76.345 74.785 75.28 141800 75.28 down down correct
DRIV.US Global X Funds 20260318 0 30.46 30.71 30.165 30.2532 99117 30.2532 down down correct
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20260318 0 34.09 34.09 33.7023 33.7023 1207 33.6757 down down correct
DVOL.US First Trust Exchange 20260318 0 35.03 35.03 34.65 34.65 2900 34.6211 down down correct
DVY.US iShares Trust 20260318 0 150.26 150.29 148.81 148.81 570900 148.81 down down correct
DWAS.US Invesco DWA SmallCap Momentum ETF 20260318 0 97.32 97.56 95.95 95.95 4100 95.95 down down correct
DWAW.US AdvisorShares Trust 20260318 0 43.59 43.59 43.16 43.209 4500 43.209 down down correct
DWSH.US AdvisorShares Dorsey Wright Short ETF 20260318 0 6.549 6.57 6.49 6.555 69023 6.555 up up correct
DWUS.US AdvisorShares Trust 20260318 0 52.37 52.388 51.93 51.967 3000 51.967 down down correct
EBIZ.US Global X Funds 20260318 0 27.62 27.74 27.22 27.22 11100 27.22 down down correct
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20260318 0 26.53 26.58 26.258 26.258 24600 26.258 down down correct
EEMA.US iShares MSCI Emerging Markets Asia ETF 20260318 0 99.98 100.15 98.2 98.41 40100 98.41 down down correct
EFAS.US Global X MSCI SuperDividend EAFE ETF 20260318 0 21.02 21.05 20.87 20.87 8200 20.7864 down down correct
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20260318 0 95.01 95.05 94.36 94.36 12867810 93.5006 down down correct
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20260318 0 66.91 66.928 66.02 66.3655 6109 65.7667 down down correct
EMIF.US iShares Emerging Markets Infrastructure ETF 20260318 0 28.02 28.02 27.94 27.94 500 27.94 down down correct
EMXC.US iShares MSCI Emerging Markets ex China ETF 20260318 0 80.73 81.235 79.76 79.785 3361141 79.785 down down correct
EMXF.US iShares Trust 20260318 0 49.03 49.03 48.268 48.268 4200 48.268 down down correct
ENZL.US iShares MSCI New Zealand ETF 20260318 0 44.38 44.61 44.12 44.27 4400 44.27 down down correct
EQRR.US ProShares Equities for Rising Rates ETF 20260318 0 68.76 68.76 68.4049 68.4049 165 68.1764 down down correct
ESGD.US iShares ESG Aware MSCI EAFE ETF 20260318 0 96.41 96.6755 95.25 95.36 629131 95.36 down down correct
ESGE.US iShares ESG Aware MSCI EM ETF 20260318 0 46.78 46.97 46.15 46.16 1355758 46.16 down down correct
ESGU.US iShares ESG Aware MSCI USA ETF 20260318 0 144.75 145.0993 143.33 143.38 909819 143.38 down down correct
ESMV.US iShares ESG MSCI USA Min Vol Factor ETF 20260318 0 28.531 28.531 28.531 28.531 100 28.531
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20260318 0 91.82 92 90.73 90.78 12500 90.78 down down correct
EUFN.US iShares MSCI Europe Financials ETF 20260318 0 34.66 34.82 34.19 34.2 1124300 34.2 down down correct
EWJV.US iShares Trust 20260318 0 42.3 42.44 41.92 41.96 239100 41.96 down up incorrect
EWZS.US iShares MSCI Brazil Small 20260318 0 13.99 14.11 13.72 13.74 114300 13.74 down up incorrect
FAAR.US First Trust Exchange 20260318 0 33.67 33.91 33.59 33.89 42180 33.7788 up down incorrect
FAB.US First Trust Exchange 20260318 0 93.74 93.7843 93.1444 93.1444 2226 92.7873 down up incorrect
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20260318 0 161.24 162.03 160.1378 160.1378 3615 160.116 down up incorrect
FALN.US iShares Fallen Angels USD Bond ETF 20260318 0 26.84 26.85 26.68 26.7 2718627 26.4098 down up incorrect
FCA.US First Trust Exchange 20260318 0 32.37 32.5 32.01 32.37 41100 32.37
FCAL.US First Trust Exchange 20260318 0 49.49 49.56 49.47 49.51 10821 49.2257 up up correct
FCEF.US First Trust CEF Income Opportunity ETF 20260318 0 22.906 22.95 22.81 22.814 19415 22.6797 down down correct
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20260318 0 45.35 45.87 45.13 45.23 55215 45.144 down down correct
FDIV.US First Trust Strategic Income ETF 20260318 0 27.21 27.28 26.92 26.92 9401 26.7703 down down correct
FDNI.US First Trust Dow Jones International Internet ETF 20260318 0 28.68 28.91 28.2247 28.2247 14196 28.2247 down down correct
FDT.US First Trust Exchange 20260318 0 89.17 89.76 88.09 88.0991 186787 87.7718 down down correct
FDTS.US First Trust Developed Markets ex 20260318 0 65.955 65.955 64.8747 65.3332 6734 65.1781 down down correct
FEM.US First Trust Emerging Markets AlphaDEX Fund 20260318 0 29.94 30.07 29.64 29.66 82400 29.6275 down down correct
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20260318 0 29.3 29.3058 28.86 29.03 76699 28.7217 down down correct
FEMS.US First Trust Exchange 20260318 0 45 45.67 44.84 44.9075 14666 44.6088 down down correct
FEP.US First Trust Europe AlphaDEX Fund 20260318 0 54.76 54.83 53.97 54.03 11200 53.9542 down down correct
FEUZ.US First Trust Exchange 20260318 0 61.98 62.0099 61.6255 61.6255 4969 61.6115 down down correct
FEX.US First Trust Large Cap Core AlphaDEX Fund 20260318 0 122.72 123.0668 121.76 121.782 89758 121.4913 down down correct
FGM.US First Trust Germany AlphaDEX Fund 20260318 0 61.42 61.42 60.38 60.5304 5394 60.5304 down down correct
FICS.US First Trust International Developed Cap Strength ETF 20260318 0 39.64 39.64 39.089 39.089 31600 38.8927 down down correct
FID.US First Trust S&P International Dividend Aristocrats ETF 20260318 0 21.1 21.1 20.8853 20.8853 6094 20.8382 down down correct
FINX.US Global X FinTech ETF 20260318 0 24.82 24.9694 24.21 24.25 437686 24.25 down down correct
FIXD.US First Trust Exchange 20260318 0 43.97 44.08 43.89 43.9 285964 43.571 down down correct
FJP.US First Trust Japan AlphaDEX Fund 20260318 0 73.58 73.89 72.65 73.15 6000 73.0361 down down correct
FKU.US First Trust United Kingdom AlphaDEX Fund 20260318 0 51.09 51.25 50.54 50.54 2100 50.3828 down down correct
FLN.US First Trust Latin America AlphaDEX Fund 20260318 0 24.93 25.2 24.9186 24.9186 26765 24.6897 down down correct
FMB.US First Trust Managed Municipal ETF 20260318 0 51.31 51.33 51.23 51.246 86306 50.9343 down down correct
FMHI.US First Trust Exchange 20260318 0 48.13 48.2099 48.0745 48.09 145333 47.7396 down down correct
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20260318 0 56.5101 56.75 56.2809 56.2809 9745 56.0332 down down correct
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20260318 0 128.68 128.87 127.32 127.42 118510 127.1111 down down correct
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20260318 0 91.96 92.15 91.04 91.05 19300 91.05 down down correct
FPA.US First Trust Asia Pacific Ex 20260318 0 45.68 46.15 45.51 45.5588 14280 45.1356 down down correct
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20260318 0 31.27 31.27 30.88 30.88 600 30.88 down down correct
FPXI.US First Trust International Equity Opportunities ETF 20260318 0 63.43 63.545 62.5557 62.5557 5522 62.5018 down down correct
FSZ.US First Trust Switzerland AlphaDEX Fund 20260318 0 79.66 79.66 78.95 78.95 400 78.4079 down down correct
FTA.US First Trust Large Cap Value AlphaDEX Fund 20260318 0 92.08 92.08 91.1781 91.1781 21423 90.8207 down down correct
FTAG.US First Trust Exchange 20260318 0 29.13 29.19 28.8904 28.8904 1488 28.8577 down down correct
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20260318 0 158.0927 158.269 156.22 156.4619 20436 156.4012 down down correct
FTCS.US First Trust Capital Strength ETF 20260318 0 94.16 94.22 92.99 93 480964 92.7135 down down correct
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20260318 0 28.7 28.945 28.66 28.92 665674 28.5013 up up correct
FTHI.US First Trust BuyWrite Income ETF 20260318 0 23.32 23.32 23.015 23.03 464876 22.6888 down down correct
FTRI.US First Trust Exchange 20260318 0 17.88 17.88 17.55 17.56 44107 17.493 down down correct
FTSL.US First Trust Senior Loan Fund 20260318 0 45.01 45.0101 44.91 44.92 210124 44.4532 down down correct
FTSM.US First Trust Enhanced Short Maturity ETF 20260318 0 59.89 59.91 59.88 59.895 1113800 59.4871 up up correct
FTXG.US First Trust Nasdaq Food & Beverage ETF 20260318 0 22.32 22.322 22.09 22.1089 9060 22.019 down down correct
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20260318 0 33.51 33.55 33.35 33.4082 3579 33.3519 down down correct
FTXL.US First Trust Nasdaq Semiconductor ETF 20260318 0 152.99 155.155 152.22 152.7 179671 152.6872 down down correct
FTXN.US First Trust Nasdaq Oil & Gas ETF 20260318 0 36.7 36.83 36.5699 36.728 52096 36.5979 up up correct
FTXO.US First Trust Nasdaq Bank ETF 20260318 0 34.85 35.2 34.73 34.77 226706 34.6987 down down correct
FTXR.US First Trust Nasdaq Transportation ETF 20260318 0 37.91 38.2054 37.65 37.67 34361 37.6368 down down correct
FV.US First Trust Dorsey Wright Focus 5 ETF 20260318 0 61.48 62.185 61.2981 61.2981 56183 61.2479 down down correct
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20260318 0 35.44 35.535 35.24 35.311 4200 35.311 down down correct
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20260318 0 97.53 97.64 96.3 96.32 33100 96.32 down down correct
FYT.US First Trust Small Cap Value AlphaDEX Fund 20260318 0 60.63 60.65 60.2098 60.2098 16265 60.0148 down down correct
FYX.US First Trust Exchange 20260318 0 117.81 118.65 117.17 117.34 84675 117.1428 down down correct
GLDI.US Credit Suisse X 20260318 0 179.48 179.48 174.825 174.825 32300 168.1963 down down correct
GNMA.US iShares GNMA Bond ETF 20260318 0 44.81 44.81 44.41 44.4242 13119 44.1169 down down correct
GNOM.US Global X Genomics & Biotechnology ETF 20260318 0 43.82 43.82 42.98 42.98 4738 42.98 down down correct
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20260318 0 168.16 169.42 166.44 166.61 476096 166.5109 down down correct
GXTG.US Global X Funds 20260318 0 23.38 23.38 23.14 23.1492 1595 23.1492 down down correct
HERD.US Pacer Cash Cows Fund of Funds ETF 20260318 0 45.79 45.81 45.375 45.375 6100 45.375 down down correct
HERO.US Global X Funds 20260318 0 26.4 26.81 26.15 26.2 120900 26.2 down down correct
HLAL.US Wahed FTSE USA Shariah ETF 20260318 0 61.15 61.328 60.6 60.6 28100 60.5224 down down correct
HNDL.US Strategy Shares 20260318 0 22.12 22.18 22 22.009 38100 21.8809 down down correct
HYDR.US Global X Hydrogen ETF 20260318 0 39.86 40.39 39.29 39.422 28700 39.422 down down correct
HYLS.US First Trust Tactical High Yield ETF 20260318 0 40.93 40.958 40.7 40.74 356416 40.2938 down down correct
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20260318 0 46.39 46.4 46.216 46.216 51200 45.752 down down correct
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20260318 0 22.28 22.32 22.26 22.295 22323 22.0724 up down incorrect
IBB.US iShares Biotechnology ETF 20260318 0 166.81 166.81 163.4 163.78 1719300 163.78 down up incorrect
IBBQ.US Invesco Nasdaq Biotechnology ETF 20260318 0 28.75 28.75 28.125 28.176 12100 28.1396 down up incorrect
IBTA.US iShares Trust 20260318 0 25.37 26.82 25.05 26.27 406376 26.27 up down incorrect
IBTG.US iShares Trust 20260318 0 22.89 22.89 22.88 22.88 355800 22.7326 down down correct
IBTH.US iShares Trust 20260318 0 22.43 22.43 22.42 22.425 261500 22.2859 down down correct
IBTI.US iShares Trust 20260318 0 22.3 22.31 22.26 22.26 233500 22.1234 down down correct
IBTJ.US iShares Trust 20260318 0 21.88 21.89 21.83 21.835 248100 21.6977 down down correct
IBTK.US iShares iBonds Dec 2030 Term Treasury ETF 20260318 0 19.8 19.8 19.74 19.74 182000 19.6174 down down correct
IBTL.US iShares iBonds Dec 2031 Term Treasury ETF 20260318 0 20.49 20.5 20.425 20.425 1026800 20.2922 down down correct
ICLN.US iShares Global Clean Energy ETF 20260318 0 18.67 18.73 18.36 18.37 3455300 18.37 down down correct
IEF.US iShares 7 20260318 0 96.05 96.1155 95.73 95.75 13049010 95.1178 down down correct
IEI.US iShares 3 20260318 0 119.05 119.11 118.75 118.75 2901600 118.0279 down down correct
IEUS.US iShares MSCI Europe Small 20260318 0 67.3 67.36 66.3 66.395 5753 66.395 down down correct
IFGL.US iShares International Developed Real Estate ETF 20260318 0 23.45 23.45 23.18 23.22 3500 23.22 down down correct
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20260318 0 25.59 25.63 25.22 25.3625 305708 25.3535 down down correct
IGF.US iShares Trust 20260318 0 67.2 67.2 66.56 66.56 862100 66.56 down down correct
IGIB.US iShares 5 20260318 0 53.42 53.47 53.19 53.19 6468900 52.7549 down down correct
IGOV.US iShares International Treasury Bond ETF 20260318 0 41.09 41.37 41.03 41.04 185800 41.04 down down correct
IGSB.US iShares 1 20260318 0 52.6 52.62 52.48 52.49 6594400 52.0891 down down correct
IJT.US iShares S&P Small 20260318 0 144.43 145.19 143.37 143.37 49300 143.37 down down correct
IMCV.US iShares Morningstar Mid 20260318 0 84.69 84.69 83.79 83.79 42300 83.79 down down correct
INDY.US iShares India 50 ETF 20260318 0 43.54 43.58 42.86 42.88 84700 42.88 down down correct
IPKW.US Invesco International BuyBack Achievers ETF 20260318 0 56.65 56.88 56.2 56.2359 25269 55.6539 down down correct
ISHG.US iShares 1 20260318 0 74.8 74.8 74.08 74.09 68700 74.09 down down correct
ISTB.US iShares Core 1 20260318 0 48.54 48.58 48.47 48.48 236700 48.1335 down down correct
IUS.US Invesco RAFI Strategic US ETF 20260318 0 58.82 58.88 58.2744 58.2744 57261 58.0566 down down correct
IUSB.US iShares Core Total USD Bond Market ETF 20260318 0 46.39 46.42 46.2514 46.27 4488376 45.9427 down down correct
IUSG.US iShares Core S&P U.S. Growth ETF 20260318 0 161.41 162.12 159.99 160.05 965800 160.05 down down correct
IUSV.US iShares Core S&P U.S. Value ETF 20260318 0 102.82 102.85 101.57 101.59 1179300 101.59 down down correct
IXUS.US iShares Core MSCI Total International Stock ETF 20260318 0 87.54 87.82 86.48 86.55 2658100 86.55 down down correct
JOET.US Virtus ETF Trust II 20260318 0 40.72 40.84 40.23 40.23 11500 40.23 down down correct
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20260318 0 71.18 71.18 69.978 69.978 8800 69.9343 down down correct
KBWB.US Invesco Exchange 20260318 0 76.57 77.74 76.47 76.57 2574236 76.0832
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20260318 0 12.63 12.795 12.615 12.6222 511768 12.3386 down down correct
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20260318 0 121.57 121.57 119.69 119.81 14432 118.8248 down down correct
KBWR.US Invesco KBW Regional Banking ETF 20260318 0 71.31 71.37 70.63 70.65 6079 70.1907 down down correct
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20260318 0 15.98 16.09 15.88 15.89 139543 15.6436 down down correct
KRMA.US Global X Conscious Companies ETF 20260318 0 42.176 42.176 41.906 41.906 1100 41.906 down down correct
KROP.US Global X Funds 20260318 0 34.57 34.87 34.39 34.4239 2044 34.4239 down down correct
LDEM.US iShares ESG MSCI EM Leaders ETF 20260318 0 58.95 58.95 58.278 58.278 1200 58.278 down down correct
LDSF.US First Trust Exchange 20260318 0 18.99 19.03 18.981 18.981 7700 18.833 down down correct
LEGR.US First Trust Exchange 20260318 0 58.85 58.85 58.03 58.1609 3705 58.0164 down up incorrect
LMBS.US First Trust Low Duration Opportunities ETF 20260318 0 50.16 50.18 50.07 50.075 565570 49.7356 down up incorrect
LRGE.US ClearBridge Large Cap Growth ESG ETF 20260318 0 77.95 78.05 76.98 77.0266 7269 77.0266 down up incorrect
LVHD.US Legg Mason Low Volatility High Dividend ETF 20260318 0 43.21 43.21 42.62 42.6294 34660 42.6294 down up incorrect
MBB.US iShares Trust 20260318 0 95.33 95.3785 94.98 94.98 3085605 94.3128 down up incorrect
MCHI.US iShares MSCI China ETF 20260318 0 57.95 58.1 57.21 57.23 2640200 57.23 down down correct
MDIV.US First Trust Multi 20260318 0 16.4 16.4 16.27 16.2947 94308 16.1099 down down correct
MILN.US Global X Millennials Consumer ETF 20260318 0 42.04 42.185 41.3704 41.3704 5776 41.3704 down down correct
NFTY.US First Trust Exchange 20260318 0 52.9 53.07 52.46 52.57 36900 52.2647 down down correct
NXTG.US First Trust Exchange 20260318 0 115.3499 115.65 114.3022 114.3022 4725 114.0701 down down correct
ONEQ.US Fidelity Nasdaq Composite Index ETF 20260318 0 88.28 88.505 87.21 87.4 179293 87.2885 down down correct
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20260318 0 17.29 17.47 17.23 17.46 14727310 17.46 up up correct
PDP.US Invesco DWA Momentum ETF 20260318 0 123.13 124.48 122.54 122.54 27400 122.54 down down correct
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20260318 0 21.03 21.04 20.905 20.9058 568344 20.7562 down down correct
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20260318 0 97.27 97.27 96.11 96.11 332 96.01 down down correct
PFF.US iShares Preferred and Income Securities ETF 20260318 0 30.82 30.86 30.66 30.67 2504700 30.3902 down down correct
PFI.US Invesco DWA Financial Momentum ETF 20260318 0 53.05 53.48 53.0311 53.0311 762 52.8704 down down correct
PFM.US Invesco Dividend Achievers ETF 20260318 0 51.68 51.72 51.09 51.09 25559 50.8929 down down correct
PGJ.US Invesco Golden Dragon China ETF 20260318 0 27.44 27.62 26.85 26.85 24398 26.8386 down down correct
PHO.US Invesco Water Resources ETF 20260318 0 67.47 67.5087 66.59 66.6031 43999 66.4969 down down correct
PID.US Invesco International Dividend Achievers ETF 20260318 0 22.58 22.58 22.28 22.2909 87558 22.0902 down down correct
PIE.US Invesco DWA Emerging Markets Momentum ETF 20260318 0 26.58 26.72 26.2477 26.2477 34357 26.221 down down correct
PIO.US Invesco Global Water ETF 20260318 0 44.045 44.045 43.465 43.4913 4279 43.4452 down down correct
PIZ.US Invesco DWA Developed Markets Momentum ETF 20260318 0 50.56 50.7899 49.77 49.8606 74141 49.7023 down down correct
PKW.US Invesco BuyBack Achievers ETF 20260318 0 131.48 131.87 130.63 130.6611 12974 130.4422 down down correct
PNQI.US Invesco NASDAQ Internet ETF 20260318 0 46.85 47.09 46.36 46.38 17400 46.38 down down correct
PPH.US VanEck Vectors ETF Trust 20260318 0 103.4 103.56 101.98 102.2 536100 101.3696 down down correct
PRFZ.US Invesco FTSE RAFI US 1500 Small 20260318 0 46.01 46.2634 45.72 45.72 50219 45.6163 down down correct
PRN.US Invesco DWA Industrials Momentum ETF 20260318 0 197.11 198.76 195.0296 195.0296 23995 195.0296 down down correct
PSC.US Principal Exchange 20260318 0 57.66 57.66 56.82 56.8354 100487 56.7283 down down correct
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20260318 0 32.32 32.32 31.6023 31.6023 7050 31.4693 down down correct
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20260318 0 102.3513 102.3513 102.3513 102.3513 109 102.0087
PSCE.US Invesco S&P SmallCap Energy ETF 20260318 0 58.57 59.28 58.49 59.0717 47997 58.7432 up up correct
PSCF.US Invesco S&P SmallCap Financials ETF 20260318 0 56.43 56.7 56.2748 56.2748 574 55.8705 down down correct
PSCH.US Invesco S&P SmallCap Health Care ETF 20260318 0 40.82 40.82 40.2445 40.2445 6070 40.2442 down down correct
PSCI.US Invesco S&P SmallCap Industrials ETF 20260318 0 154.36 155.005 153.1099 153.1099 2931 152.8868 down down correct
PSCM.US Invesco S&P SmallCap Materials ETF 20260318 0 94.4 94.66 93.3213 93.3213 511 93.0843 down down correct
PSCT.US Invesco S&P SmallCap Information Technology ETF 20260318 0 60.39 61.34 60.33 60.33 14200 60.33 down down correct
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20260318 0 58.82 58.82 58.5036 58.5036 895 58.3872 down down correct
PSET.US Principal Exchange 20260318 0 71.02 71.02 70.37 70.393 2300 70.2503 down down correct
PSL.US Invesco Exchange 20260318 0 110.06 110.06 108.043 108.043 2263 107.8315 down up incorrect
PTF.US Invesco Exchange 20260318 0 91.68 92.54 90.7 90.86 17400 90.86 down up incorrect
PTH.US Invesco DWA Healthcare Momentum ETF 20260318 0 47.73 47.73 47.06 47.07 24500 47.07 down up incorrect
PUI.US Invesco DWA Utilities Momentum ETF 20260318 0 47.75 47.75 47.46 47.4887 1537 47.2201 down up incorrect
PXI.US Invesco DWA Energy Momentum ETF 20260318 0 57.96 58.21 57.675 57.9359 11086 57.8325 down up incorrect
PY.US Principal Exchange 20260318 0 51.47 51.47 50.908 50.908 18500 50.6944 down up incorrect
PYZ.US Invesco DWA Basic Materials Momentum ETF 20260318 0 118.11 118.61 116.855 116.855 3730 116.7281 down up incorrect
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20260318 0 56.35 56.35 56.01 56.0132 2933 55.6826 down down correct
QAT.US iShares MSCI Qatar ETF 20260318 0 18.43 19.01 18.34 18.67 97700 18.67 up up correct
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20260318 0 47.86 48.34 47.36 47.3671 41871 47.3602 down down correct
QCLR.US Global X NASDAQ 100® Collar 95 20260318 0 27.225 27.225 27.225 27.225 100 27.225
QQEW.US First Trust NASDAQ 20260318 0 132.52 132.85 131.26 131.317 27242 131.2966 down down correct
QQMG.US Invesco ESG NASDAQ 100 ETF 20260318 0 41.17 41.21 40.715 40.715 12500 40.6701 down down correct
QQQ.US Invesco QQQ Trust Series 1 20260318 0 601.49 603.16 594.56 594.9 56127961 594.151 down down correct
QQQA.US ProShares Trust 20260318 0 53.45 53.697 52.94 52.951 3500 52.9508 down down correct
QQQJ.US Invesco NASDAQ Next Gen 100 ETF 20260318 0 37.18 37.37 36.96 36.98 118757 36.9237 down down correct
QQQM.US Invesco NASDAQ 100 ETF 20260318 0 247.65 248.35 244.83 244.96 2507940 244.6247 down down correct
QQXT.US First Trust NASDAQ 20260318 0 99.06 99.06 98.03 98.04 6400 97.8375 down down correct
QRMI.US Global X NASDAQ 100® Risk Managed Income ETF 20260318 0 15.61 15.63 15.5 15.505 13000 15.1949 down down correct
QTEC.US First Trust Exchange 20260318 0 225.57 226.82 223.68 223.73 157200 223.73 down down correct
QTR.US Global X NASDAQ 100 Tail Risk ETF 20260318 0 29.169 29.169 29.169 29.169 100 29.169
QYLD.US Global X NASDAQ 100 Covered Call ETF 20260318 0 17.705 17.75 17.53 17.54 18696160 17.1916 down down correct
QYLG.US Global X Funds 20260318 0 26.99 26.99 26.61 26.659 29200 26.3276 down down correct
RAYS.US Global X Solar ETF 20260318 0 2279 2288.5 2231.5 2234 7837 2234 down down correct
RDVY.US First Trust Rising Dividend Achievers ETF 20260318 0 69.34 69.65 68.72 68.73 1697205 68.5504 down down correct
REIT.US ALPS Active REIT ETF 20260318 0 28.43 28.48 28.15 28.159 7700 27.977 down down correct
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20260318 0 82.84 82.8748 81.9402 81.9402 5147 81.5914 down down correct
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20260318 0 84.38 84.62 83.3819 83.3819 7518 83.3315 down down correct
RING.US iShares MSCI Global Gold Miners ETF 20260318 0 78.51 78.57 76.24 76.64 800500 76.64 down down correct
RNEM.US First Trust Exchange 20260318 0 54.305 54.305 53.803 53.803 200 53.803 down down correct
RNRG.US Global X Renewable Energy Producers ETF 20260318 0 36.04 36.406 36.04 36.0617 1170 36.0617 up up correct
RNSC.US First Trust Small Cap US Equity Select ETF 20260318 0 29.55 29.55 29.35 29.4033 2574 29.4033 down down correct
ROBT.US First Trust Exchange 20260318 0 48.78 49.14 48.41 48.41 63100 48.41 down down correct
RTH.US VanEck Vectors ETF Trust 20260318 0 254.25 254.25 249.54 249.54 5400 249.54 down down correct
SARK.US Tuttle Capital Short Innovation ETF 20260318 0 31.21 31.6299 30.91 31.61 400078 31.61 up up correct
SCZ.US iShares MSCI EAFE Small 20260318 0 79.38 79.59 78.43 78.51 1188000 78.51 down down correct
SDG.US iShares MSCI Global Impact ETF 20260318 0 83.34 83.35 82.541 82.541 3000 82.541 down down correct
SDVY.US First Trust Exchange 20260318 0 39.6 39.74 39.19 39.2 1086976 39.1038 down down correct
SHV.US iShares Short Treasury Bond ETF 20260318 0 110.25 110.26 110.25 110.25 1336500 109.2738
SHY.US iShares Trust 20260318 0 82.6 82.63 82.51 82.51 5624608 82.0211 down down correct
SKOR.US FlexShares Credit 20260318 0 48.7 48.72 48.565 48.566 51600 48.1828 down down correct
SKYU.US ProShares Ultra Cloud Computing 20260318 0 27.51 27.51 27.058 27.058 400 26.998 down down correct
SKYY.US First Trust Exchange 20260318 0 112.61 114.83 112.61 113.26 116300 113.26 up up correct
SLQD.US iShares Trust 20260318 0 50.45 50.49 50.39 50.4 295700 50.0323 down down correct
SLVO.US Credit Suisse X 20260318 0 96.97 96.97 93.52 93.66 160700 84.7542 down down correct
SMCP.US AlphaMark Actively Managed Small Cap ETF 20260318 0 5.4 5.49 5.32 5.34 84054 5.34 down down correct
SMH.US VanEck Vectors Semiconductor ETF 20260318 0 396.96 399.69 393.47 393.67 8372417 393.67 down down correct
SNSR.US Global X Internet of Things ETF 20260318 0 38.22 38.44 37.9 37.95 12000 37.95 down down correct
SOCL.US Global X Funds 20260318 0 46.71 46.87 46.01 46.01 7500 46.01 down down correct
SOXQ.US Invesco PHLX Semiconductor ETF 20260318 0 61.77 62.36 61.4 61.42 570300 61.3478 down down correct
SOXX.US iShares Semiconductor ETF 20260318 0 340.53 343.44 338.29 338.29 6363900 338.29 down down correct
SPC.US CrossingBridge Pre 20260318 0 19.45 19.5 19.18 19.25 1394 19.25 down down correct
SPRX.US Spear Alpha ETF 20260318 0 39.33 39.6 38.71 38.71 76300 38.71 down down correct
SQLV.US Legg Mason ETF Investment Trust 20260318 0 43.48 43.54 43.192 43.192 700 43.192 down down correct
SQQQ.US ProShares Trust 20260318 0 72.82 75.3099 72.25 75.21 52923301 74.6037 up up correct
SRET.US Global X SuperDividend REIT ETF 20260318 0 21.86 21.915 21.55 21.767 57900 21.6117 down down correct
SUSB.US iShares ESG 1 20260318 0 25.07 25.075 25.01 25.015 152100 24.8239 down down correct
SUSC.US iShares ESG USD Corporate Bond ETF 20260318 0 23.16 23.18 23.08 23.085 123600 22.9102 down down correct
SUSL.US iShares ESG MSCI USA Leaders ETF 20260318 0 117.11 117.18 115.82 115.833 18700 115.833 down down correct
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20260318 0 96.15 96.415 94.81 94.86 56386 94.5465 down down correct
TLT.US iShares 20+ Year Treasury Bond ETF 20260318 0 87.36 87.48 86.93 86.955 37596578 86.2903 down down correct
TQQQ.US ProShares UltraPro QQQ 20260318 0 47.72 48.11 46.05 46.1 105059300 46.0243 down down correct
TUR.US iShares Inc. 20260318 0 38.93 39.09 38.66 38.73 293300 38.73 down down correct
UAE.US iShares MSCI UAE ETF 20260318 0 18.37 18.37 17.86 17.88 902700 17.88 down down correct
UCRD.US VictoryShares ESG Corporate Bond ETF 20260318 0 21.54 21.54 21.475 21.475 700 21.3979 down down correct
UCYB.US ProShares Ultra Nasdaq Cybersecurity 20260318 0 42.8 42.8 42.243 42.243 600 41.9542 down down correct
UFO.US Procure ETF Trust II 20260318 0 46.48 46.6 45.37 45.5 573300 45.5 down down correct
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20260318 0 51.32 51.37 51.14 51.15 3576000 50.7481 down down correct
USMC.US Principal U.S. Mega 20260318 0 66.15 66.223 65.3 65.3 76400 65.1518 down down correct
USOI.US Credit Suisse X 20260318 0 55.97 57.4 55.516 57.21 66100 48.8902 up up correct
USXF.US iShares ESG Advanced MSCI USA ETF 20260318 0 56.72 56.79 56.13 56.172 181600 56.172 down down correct
VCIT.US Vanguard Intermediate 20260318 0 83.05 83.125 82.71 82.71 11260890 82.0421 down down correct
VCLT.US Vanguard Long 20260318 0 74.82 74.98 74.45 74.47 6597300 73.7899 down down correct
VCSH.US Vanguard Scottsdale Funds 20260318 0 79.28 79.32 79.12 79.14 7046200 78.5545 down down correct
VGIT.US Vanguard Intermediate 20260318 0 59.79 59.84 59.64 59.64 2699300 59.2561 down up incorrect
VGLT.US Vanguard Scottsdale Funds 20260318 0 55.8 55.86 55.545 55.55 2149717 55.1111 down up incorrect
VGSH.US Vanguard Short 20260318 0 58.57 58.59 58.5 58.5 4265800 58.1356 down up incorrect
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20260318 0 89.39 89.555 88.28 88.34 314294 87.7732 down up incorrect
VMBS.US Vanguard Mortgage 20260318 0 47.14 47.18 46.94 46.95 1606700 46.6278 down up incorrect
VNQI.US Vanguard Global ex 20260318 0 46.23 46.36 45.82 45.86 178400 45.86 down up incorrect
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20260318 0 303.09 303.59 299.82 299.98 68255 299.1005 down up incorrect
VONG.US Vanguard Scottsdale Funds 20260318 0 114 114.24 112.55 112.6 1614592 112.457 down up incorrect
VONV.US Vanguard Scottsdale Funds 20260318 0 95.16 95.3 94.33 94.36 510419 93.9457 down down correct
VPN.US Global X Funds 20260318 0 23.345 23.345 22.72 22.785 9354 22.785 down down correct
VRIG.US Invesco Actively Managed Exchange 20260318 0 25.11 25.13 25.11 25.13 375493 24.9503 up up correct
VSDA.US VictoryShares Dividend Accelerator ETF 20260318 0 54.47 54.58 53.987 53.987 2787 53.8417 down down correct
VSMV.US VictoryShares US Multi 20260318 0 57.3 57.3 56.76 56.7757 5428 56.72 down down correct
VTC.US Vanguard Scottsdale Funds 20260318 0 76.89 77.0169 76.64 76.65 50429 76.016 down down correct
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20260318 0 295.13 295.755 292.12 292.12 22989 291.2584 down down correct
VTIP.US Vanguard Malvern Funds 20260318 0 50.09 50.13 50.05 50.06 2347000 50.0369 down down correct
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20260318 0 233.08 233.63 230.3701 230.4879 10724 230.1652 down down correct
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20260318 0 100.6 100.92 99.58 99.64 4866844 99.3794 down down correct
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20260318 0 165.7 165.8987 164.1877 164.1877 119985 163.5823 down down correct
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20260318 0 66.42 66.45 66 66.01 582200 65.3675 down down correct
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20260318 0 78.195 78.395 77.21 77.25 6843662 77.1699 down down correct
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20260318 0 94.85 94.88 93.78 93.85 1234022 93.141 down down correct
WBND.US Western Asset Total Return ETF 20260318 0 50.23 50.39 50.22 50.39 12974 50.39 up up correct
WCBR.US WisdomTree Trust 20260318 0 26.1 27.08 26.07 26.679 39000 26.679 up up correct
WOOD.US iShares Global Timber & Forestry ETF 20260318 0 71.11 71.14 69.83 69.91 19800 69.91 down down correct
XT.US iShares Exponential Technologies ETF 20260318 0 69.76 69.76 68.949 68.949 112700 68.949 down down correct
YLCO.US Global X YieldCo & Renewable Energy Income ETF 20260318 0 36.04 36.406 36.04 36.0617 1170 36.0617 up up correct
YLDE.US ClearBridge Dividend Strategy ESG ETF 20260318 0 54.7 54.7 54.0792 54.0792 10484 53.4842 down down correct

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