CollectAI

close-nasdaq_etfs

2026/03/19

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20260319 0 80.395 81.63 80.1401 81.305 29500 81.2525 up up correct
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20260319 0 97.29 99.54 96.76 99.16 1775100 99.16 up up correct
ACWI.US iShares Trust 20260319 0 138.16 140.04 137.92 139.38 5816000 139.38 up up correct
ACWX.US iShares MSCI ACWI ex U.S. ETF 20260319 0 67.26 68.8 67.16 68.46 6513200 68.46 up up correct
AGNG.US Global X Aging Population ETF 20260319 0 35.1 35.27 34.84 35.11 7400 35.11 up up correct
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20260319 0 22.525 22.57 22.49 22.535 15521 22.3857 up up correct
AIA.US iShares Trust 20260319 0 107.77 111.12 107.22 110.52 138000 110.52 up up correct
AIQ.US Global X Artificial Intelligence & Technology ETF 20260319 0 48 49.07 47.84 48.8 1035300 48.8 up up correct
AIRR.US First Trust Exchange 20260319 0 108.78 112.16 108 111.19 1086100 111.1244 up up correct
ALTY.US Global X Funds 20260319 0 12.096 12.16 12.09 12.145 7600 12.066 up up correct
ANGL.US VanEck Vectors ETF Trust 20260319 0 28.64 28.82 28.59 28.8 1315100 28.4721 up up correct
AQWA.US Global X Funds 20260319 0 18.68 18.9 18.4 18.795 31700 18.795 up up correct
BBH.US VanEck Vectors Biotech ETF 20260319 0 183.04 184.87 183.04 184.27 5700 184.27 up up correct
BFIT.US Global X Health & Wellness ETF 20260319 0 31.4 31.4 30.24 30.24 158315 30.24 down down correct
BGRN.US iShares Trust 20260319 0 47.31 47.5 47.31 47.4602 238092 47.1229 up up correct
BIB.US ProShares Ultra Nasdaq Biotechnology 20260319 0 75.57 78.065 75.57 77.7541 9500 77.7468 up up correct
BIS.US ProShares UltraShort Nasdaq Biotechnology 20260319 0 9.7 9.7 9.36 9.42 23627 9.3537 down down correct
BJK.US VanEck Vectors Gaming ETF 20260319 0 34.89 35.23 34.89 35.14 2300 35.14 up up correct
BKCH.US Global X Blockchain ETF 20260319 0 60.91 63.247 59.68 62.94 51000 62.94 up up correct
BLCN.US Siren ETF Trust 20260319 0 22.1 22.187 21.4 22.187 5800 22.187 up down incorrect
BND.US Vanguard Bond Index Funds 20260319 0 73.52 73.86 73.5 73.76 8861500 73.2678 up down incorrect
BNDW.US Vanguard Total World Bond ETF 20260319 0 68.25 68.53 68.25 68.47 94000 68.0794 up up correct
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20260319 0 48 48.19 47.98 48.13 5779000 47.9049 up up correct
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20260319 0 34.32 35.07 34.16 34.88 970007 34.88 up up correct
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20260319 0 19.57 19.57 19.56 19.56 634855 19.4305 down up incorrect
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20260319 0 19.65 19.67 19.64 19.67 629222 19.5355 up down incorrect
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20260319 0 20.41 20.47 20.4 20.47 1168313 20.3244 up up correct
BSCT.US Invesco BulletShares 2029 Corporate Bond ETF 20260319 0 18.63 18.71 18.63 18.71 904800 18.5726 up up correct
BSCU.US Invesco BulletShares 2030 Corporate Bond ETF 20260319 0 16.71 16.79 16.71 16.78 903700 16.6553 up up correct
BSCV.US Invesco BulletShares 2031 Corporate Bond ETF 20260319 0 16.44 16.54 16.43 16.53 964400 16.4052 up up correct
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20260319 0 23.18 23.22 23.155 23.215 163888 23.0058 up up correct
BSJR.US Invesco BulletShares 2027 High Yield Corporate Bond ETF 20260319 0 22.36 22.46 22.36 22.436 152900 22.2431 up up correct
BSJS.US Invesco BulletShares 2028 High Yield Corporate Bond ETF 20260319 0 21.68 21.803 21.68 21.795 192800 21.5827 up up correct
BSJT.US Invesco BulletShares 2029 High Yield Corporate Bond ETF 20260319 0 21.02 21.12 20.99 21.113 123700 20.8864 up up correct
BSMQ.US Invesco Exchange 20260319 0 23.63 23.678 23.61 23.645 57900 23.5336 up up correct
BSMR.US Invesco Exchange 20260319 0 23.72 23.75 23.72 23.745 42500 23.6413 up up correct
BSMS.US Invesco Exchange 20260319 0 23.53 23.55 23.53 23.54 17900 23.4354 up up correct
BSMT.US Invesco Exchange 20260319 0 23.17 23.2 23.15 23.17 14400 23.0652
BSMU.US Invesco BulletShares 2030 Municipal Bond ETF 20260319 0 22.04 22.042 21.98 22.01 20200 21.908 down down correct
BSMV.US Invesco BulletShares 2031 Municipal Bond ETF 20260319 0 21.11 21.12 21.07 21.095 22800 20.9928 down down correct
BTEC.US Principal Healthcare Innovators Index ETF 20260319 0 8.245 8.258 8.1825 8.2225 221591 8.2225 down down correct
BUG.US Global X Funds 20260319 0 26.07 26.64 25.945 26.27 581200 26.27 up up correct
CARZ.US First Trust NASDAQ Global Auto Index Fund 20260319 0 81.15 82.4122 81.15 82.4122 2658 82.4122 up up correct
CATH.US Global X S&P 500 Catholic Values ETF 20260319 0 78.88 79.485 78.68 79.1415 47138 79.1415 up up correct
CDC.US Victory Portfolios II 20260319 0 70.6 70.82 70.1901 70.4244 5650 70.2196 down down correct
CDL.US Victory Portfolios II 20260319 0 73.65 73.9 73.22 73.4695 11768 73.2558 down down correct
CEFA.US Global X S&P Catholic Values Developed ex 20260319 0 36.57 36.889 36.5 36.8537 22519 36.8537 up up correct
CFA.US VictoryShares US 500 Volatility Wtd ETF 20260319 0 91.18 91.5676 90.95 91.4165 8715 91.3224 up down incorrect
CFO.US Victory Portfolios II 20260319 0 73.91 74.35 73.75 74.096 4572 74.0199 up down incorrect
CIBR.US First Trust Exchange 20260319 0 64.62 65.64 64.56 65.23 1001998 65.1168 up up correct
CIZ.US VictoryShares Developed Enhanced Volatility Wtd ETF 20260319 0 1.8 2.3 1.6 1.95 5985152 1.95 up up correct
CLOU.US Global X Funds 20260319 0 19.72 20.176 19.69 19.93 280000 19.93 up up correct
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20260319 0 33.61 33.93 32.865 33.32 683700 33.32 down down correct
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20260319 0 59.63 60.3308 59.61 60.3308 5792 60.207 up up correct
CTEC.US Global X Funds 20260319 0 57.42 59.2 57.17 59.13 4798 59.13 up down incorrect
CXSE.US WisdomTree Trust 20260319 0 37.93 38.42 37.68 38.24 232500 38.22 up down incorrect
DALI.US First Trust Dorsey Wright DALI 1 ETF 20260319 0 27.45 27.78 27.35 27.78 22431 27.7591 up up correct
DAPP.US VanEck Vectors ETF Trust 20260319 0 16.21 16.77 15.81 16.52 1611600 16.52 up up correct
DAX.US Global X DAX Germany ETF 20260319 0 41.58 42.535 41.43 42.23 101179 42.23 up up correct
DDI.US DoubleDown Interactive Co. Ltd. American Depository Shares 20260319 0 8.65 8.678 8.49 8.49 20352 8.49 down down correct
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20260319 0 39.62 40.0023 39.62 40.0023 1680 39.9095 up up correct
DEMZ.US Democratic Large Cap Core ETF 20260319 0 40.58 41.04 40.58 40.998 3000 40.998 up up correct
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20260319 0 32.86 33.71 32.86 33.69 11500 33.625 up up correct
DGRS.US WisdomTree Trust 20260319 0 51.34 52.32 51.34 51.977 30852 51.7439 up up correct
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20260319 0 88 88.695 87.82 88.26 2077409 88.02 up up correct
DMXF.US iShares ESG Advanced MSCI EAFE Index ETF 20260319 0 73.79 75.39 73.25 75.116 127000 75.116 up up correct
DRIV.US Global X Funds 20260319 0 29.6 30.5 29.59 30.3194 28625 30.3194 up up correct
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20260319 0 33.3467 33.729 33.3467 33.6628 4948 33.6363 up up correct
DVOL.US First Trust Exchange 20260319 0 34.42 34.63 34.25 34.5 3900 34.4712 up up correct
DVY.US iShares Trust 20260319 0 148.19 149.31 147.51 148.31 748000 148.31 up up correct
DWAS.US Invesco DWA SmallCap Momentum ETF 20260319 0 95.57 97.86 95.53 97.07 3600 97.07 up up correct
DWAW.US AdvisorShares Trust 20260319 0 42.82 43.218 42.82 43.218 500 43.218 up up correct
DWSH.US AdvisorShares Dorsey Wright Short ETF 20260319 0 6.589 6.63 6.54 6.585 52775 6.585 down down correct
DWUS.US AdvisorShares Trust 20260319 0 51.7 51.91 51.7 51.91 400 51.91 up up correct
EBIZ.US Global X Funds 20260319 0 26.889 27.09 26.889 27.05 1400 27.05 up up correct
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20260319 0 25.9 26.4 25.9 26.309 28200 26.309 up up correct
EEMA.US iShares MSCI Emerging Markets Asia ETF 20260319 0 96.48 98.93 96.19 98.37 57400 98.37 up up correct
EFAS.US Global X MSCI SuperDividend EAFE ETF 20260319 0 20.84 20.95 20.72 20.945 123500 20.8611 up up correct
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20260319 0 93.93 94.69 93.855 94.63 15194730 93.7681 up up correct
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20260319 0 66 66.335 66 66.32 2923 65.7216 up down incorrect
EMIF.US iShares Emerging Markets Infrastructure ETF 20260319 0 27.8 28.15 27.6 28.15 5700 28.15 up down incorrect
EMXC.US iShares MSCI Emerging Markets ex China ETF 20260319 0 78.17 80.525 77.875 80.19 8444013 80.19 up up correct
EMXF.US iShares Trust 20260319 0 47.62 48.527 47.6 48.527 9200 48.527 up up correct
ENZL.US iShares MSCI New Zealand ETF 20260319 0 43.78 44.27 43.58 44.24 17400 44.24 up up correct
EQRR.US ProShares Equities for Rising Rates ETF 20260319 0 68.08 68.8859 68.08 68.8859 885 68.6557 up up correct
ESGD.US iShares ESG Aware MSCI EAFE ETF 20260319 0 93.49 95.74 93.41 95.2 569271 95.2 up up correct
ESGE.US iShares ESG Aware MSCI EM ETF 20260319 0 45.34 46.41 45.15 46.22 2220404 46.22 up up correct
ESGU.US iShares ESG Aware MSCI USA ETF 20260319 0 142.3 143.79 141.94 143.1 1198693 143.1 up up correct
ESMV.US iShares ESG MSCI USA Min Vol Factor ETF 20260319 0 28.468 28.468 28.468 28.468 100 28.468
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20260319 0 89.5 91 89.5 90.77 22900 90.77 up up correct
EUFN.US iShares MSCI Europe Financials ETF 20260319 0 33.45 34.47 33.34 34.24 1738000 34.24 up up correct
EWJV.US iShares Trust 20260319 0 41.06 41.97 40.9 41.71 165700 41.71 up down incorrect
EWZS.US iShares MSCI Brazil Small 20260319 0 13.36 13.91 13.27 13.76 326500 13.76 up up correct
FAAR.US First Trust Exchange 20260319 0 33.67 33.85 33.45 33.64 26935 33.5296 down down correct
FAB.US First Trust Exchange 20260319 0 92.82 93.2575 92.82 93.2575 222 92.9 up down incorrect
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20260319 0 159.09 161.795 158.6 160.9088 7375 160.8869 up down incorrect
FALN.US iShares Fallen Angels USD Bond ETF 20260319 0 26.6 26.785 26.57 26.78 579980 26.4889 up up correct
FCA.US First Trust Exchange 20260319 0 32.06 32.28 31.6 32.28 38000 32.28 up up correct
FCAL.US First Trust Exchange 20260319 0 49.51 49.6 49.2577 49.46 58372 49.176 down down correct
FCEF.US First Trust CEF Income Opportunity ETF 20260319 0 22.75 22.77 22.6599 22.67 11028 22.5365 down down correct
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20260319 0 44.69 45.6839 44.69 45.6839 23903 45.5971 up up correct
FDIV.US First Trust Strategic Income ETF 20260319 0 26.9999 26.9999 26.76 26.8578 5831 26.7085 down down correct
FDNI.US First Trust Dow Jones International Internet ETF 20260319 0 27.44 27.8 27.44 27.6463 32435 27.6463 up up correct
FDT.US First Trust Exchange 20260319 0 86.55 88.6899 86 87.7845 207057 87.4583 up up correct
FDTS.US First Trust Developed Markets ex 20260319 0 64.44 65.44 64.29 65.111 6785 64.9564 up up correct
FEM.US First Trust Emerging Markets AlphaDEX Fund 20260319 0 29.29 29.9 29.18 29.77 175800 29.7373 up down incorrect
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20260319 0 28.83 29.2725 28.82 29.16 229191 28.8503 up down incorrect
FEMS.US First Trust Exchange 20260319 0 44.75 45.1268 44.3501 45.1268 29850 44.8266 up up correct
FEP.US First Trust Europe AlphaDEX Fund 20260319 0 53.05 54.28 52.99 53.9 44800 53.8243 up up correct
FEUZ.US First Trust Exchange 20260319 0 60.696 61.85 60.696 61.84 15786 61.826 up up correct
FEX.US First Trust Large Cap Core AlphaDEX Fund 20260319 0 120.77 122.45 120.77 121.988 6783 121.6968 up up correct
FGM.US First Trust Germany AlphaDEX Fund 20260319 0 58.93 60.05 58.6201 59.68 7271 59.68 up up correct
FICS.US First Trust International Developed Cap Strength ETF 20260319 0 38.6 39.182 38.6 39.035 31000 38.839 up up correct
FID.US First Trust S&P International Dividend Aristocrats ETF 20260319 0 20.7 21.0199 20.7 20.94 111105 20.8928 up up correct
FINX.US Global X FinTech ETF 20260319 0 23.98 24.44 23.81 24.27 64117 24.27 up up correct
FIXD.US First Trust Exchange 20260319 0 43.76 44.275 43.7405 43.9717 443093 43.6421 up up correct
FJP.US First Trust Japan AlphaDEX Fund 20260319 0 71.61 73.26 71.61 72.82 4400 72.7066 up up correct
FKU.US First Trust United Kingdom AlphaDEX Fund 20260319 0 49.56 50.2 49.56 50.2 3100 50.0439 up up correct
FLN.US First Trust Latin America AlphaDEX Fund 20260319 0 24.67 25.11 24.6186 25.0558 11965 24.8256 up up correct
FMB.US First Trust Managed Municipal ETF 20260319 0 51.21 51.27 51.13 51.205 118293 50.8935 down down correct
FMHI.US First Trust Exchange 20260319 0 48.13 48.13 47.94 48.0417 185307 47.6917 down down correct
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20260319 0 56.08 56.4901 55.7975 56.2469 9504 55.9993 up up correct
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20260319 0 125.89 128.36 125.89 127.7216 36155 127.4119 up up correct
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20260319 0 89.72 91.92 89.72 91.57 12300 91.57 up up correct
FPA.US First Trust Asia Pacific Ex 20260319 0 44.63 46.16 44.63 45.8752 7209 45.449 up up correct
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20260319 0 30.74 30.74 30.74 30.74 100 30.74
FPXI.US First Trust International Equity Opportunities ETF 20260319 0 60.725 62.36 60.725 62.2345 3816 62.1809 up down incorrect
FSZ.US First Trust Switzerland AlphaDEX Fund 20260319 0 77.83 78.51 77.83 78.51 400 77.9709 up up correct
FTA.US First Trust Large Cap Value AlphaDEX Fund 20260319 0 90.8 91.5625 90.8 91.1967 14581 90.8392 up up correct
FTAG.US First Trust Exchange 20260319 0 28.62 28.6408 28.43 28.6408 16689 28.6084 up up correct
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20260319 0 154.5 157.58 154.5 157.18 24250 157.1191 up up correct
FTCS.US First Trust Capital Strength ETF 20260319 0 92.92 93.22 92.36 92.7688 655390 92.483 down down correct
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20260319 0 28.56 28.78 28.44 28.65 843902 28.2352 up up correct
FTHI.US First Trust BuyWrite Income ETF 20260319 0 22.93 23.085 22.84 23.01 621230 22.6691 up up correct
FTRI.US First Trust Exchange 20260319 0 17.23 17.34 17.0677 17.2609 44294 17.195 up up correct
FTSL.US First Trust Senior Loan Fund 20260319 0 44.89 45 44.86 45 257616 44.5324 up up correct
FTSM.US First Trust Enhanced Short Maturity ETF 20260319 0 59.851 59.88 59.851 59.875 1267600 59.4672 up up correct
FTXG.US First Trust Nasdaq Food & Beverage ETF 20260319 0 22.15 22.15 21.84 21.8936 17452 21.8045 down down correct
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20260319 0 33.338 33.44 33.2297 33.3756 1653 33.3193 up down incorrect
FTXL.US First Trust Nasdaq Semiconductor ETF 20260319 0 147.88 155.06 146.91 153.56 133814 153.5471 up down incorrect
FTXN.US First Trust Nasdaq Oil & Gas ETF 20260319 0 36.98 37.71 36.9701 37.43 49368 37.2974 up up correct
FTXO.US First Trust Nasdaq Bank ETF 20260319 0 34.49 35.12 34.25 34.9163 234504 34.8447 up up correct
FTXR.US First Trust Nasdaq Transportation ETF 20260319 0 37.23 37.65 37.0289 37.63 18290 37.5968 up up correct
FV.US First Trust Dorsey Wright Focus 5 ETF 20260319 0 60.36 61.67 60.23 61.3046 58206 61.2544 up up correct
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20260319 0 34.92 35.311 34.89 35.305 4800 35.305 up up correct
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20260319 0 95.44 97.81 94.94 97.01 76400 97.01 up up correct
FYT.US First Trust Small Cap Value AlphaDEX Fund 20260319 0 59.7 60.62 59.7 60.5989 4517 60.4027 up up correct
FYX.US First Trust Exchange 20260319 0 116.45 118.9542 116.45 117.9716 10769 117.7734 up up correct
GLDI.US Credit Suisse X 20260319 0 170 170 163.62 168.28 44500 161.8994 down down correct
GNMA.US iShares GNMA Bond ETF 20260319 0 44.23 44.44 44.23 44.395 24230 44.0879 up up correct
GNOM.US Global X Genomics & Biotechnology ETF 20260319 0 42.65 43.41 42.45 43.37 62883 43.37 up up correct
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20260319 0 163.93 167.43 163.13 166.35 356295 166.2511 up down incorrect
GXTG.US Global X Funds 20260319 0 22.7 23.26 22.7 23.2114 21509 23.2114 up down incorrect
HERD.US Pacer Cash Cows Fund of Funds ETF 20260319 0 45.21 45.63 45.17 45.485 5100 45.485 up down incorrect
HERO.US Global X Funds 20260319 0 25.85 26.07 25.681 25.972 59600 25.972 up up correct
HLAL.US Wahed FTSE USA Shariah ETF 20260319 0 60.16 60.7 59.92 60.47 35800 60.3926 up up correct
HNDL.US Strategy Shares 20260319 0 22.01 22.12 21.88 22.05 50600 21.9216 up up correct
HYDR.US Global X Hydrogen ETF 20260319 0 38.57 40.5 38.54 40.328 16800 40.328 up up correct
HYLS.US First Trust Tactical High Yield ETF 20260319 0 40.6 40.9 40.59 40.81 214967 40.3631 up up correct
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20260319 0 46.05 46.33 45.991 46.309 37300 45.844 up up correct
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20260319 0 22.21 22.36 22.19 22.3407 405306 22.1176 up up correct
IBB.US iShares Biotechnology ETF 20260319 0 162.9 165.43 162.51 164.46 1346000 164.46 up up correct
IBBQ.US Invesco Nasdaq Biotechnology ETF 20260319 0 28 28.44 28 28.28 16400 28.2434 up up correct
IBTA.US iShares Trust 20260319 0 26.05 27.86 26.03 27.69 383420 27.69 up up correct
IBTG.US iShares Trust 20260319 0 22.89 22.89 22.88 22.885 280500 22.7376 down down correct
IBTH.US iShares Trust 20260319 0 22.4 22.41 22.39 22.405 476600 22.2661 up up correct
IBTI.US iShares Trust 20260319 0 22.23 22.27 22.22 22.255 338800 22.1184 up up correct
IBTJ.US iShares Trust 20260319 0 21.78 21.84 21.78 21.825 345100 21.6877 up up correct
IBTK.US iShares iBonds Dec 2030 Term Treasury ETF 20260319 0 19.69 19.755 19.682 19.735 343100 19.6124 up up correct
IBTL.US iShares iBonds Dec 2031 Term Treasury ETF 20260319 0 20.37 20.44 20.36 20.415 204200 20.2823 up up correct
ICLN.US iShares Global Clean Energy ETF 20260319 0 18.09 18.78 17.98 18.75 6818800 18.75 up up correct
IEF.US iShares 7 20260319 0 95.49 95.875 95.48 95.74 18464920 95.1079 up up correct
IEI.US iShares 3 20260319 0 118.44 118.83 118.41 118.72 4893800 117.9981 up up correct
IEUS.US iShares MSCI Europe Small 20260319 0 65.475 66.42 65.45 66.38 10414 66.38 up up correct
IFGL.US iShares International Developed Real Estate ETF 20260319 0 22.82 23.26 22.79 23.13 35700 23.13 up up correct
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20260319 0 24.8 25.31 24.67 25.1213 98536 25.1124 up down incorrect
IGF.US iShares Trust 20260319 0 66.25 67.22 66.19 66.89 641200 66.89 up down incorrect
IGIB.US iShares 5 20260319 0 53.05 53.39 53.02 53.34 5481500 52.9037 up down incorrect
IGOV.US iShares International Treasury Bond ETF 20260319 0 40.92 41.6 40.91 41.49 145900 41.49 up up correct
IGSB.US iShares 1 20260319 0 52.39 52.58 52.35 52.54 5843200 52.1387 up up correct
IJT.US iShares S&P Small 20260319 0 141.81 145.34 141.77 144.07 124800 144.07 up up correct
IMCV.US iShares Morningstar Mid 20260319 0 83.13 84 83.13 83.74 27400 83.74 up up correct
INDY.US iShares India 50 ETF 20260319 0 42.54 42.96 42.43 42.79 123600 42.79 up up correct
IPKW.US Invesco International BuyBack Achievers ETF 20260319 0 55.4 56.6 55.385 56.288 185395 55.7055 up up correct
ISHG.US iShares 1 20260319 0 74.29 74.85 74 74.7 56200 74.7 up down incorrect
ISTB.US iShares Core 1 20260319 0 48.37 48.5 48.36 48.47 257700 48.1236 up down incorrect
IUS.US Invesco RAFI Strategic US ETF 20260319 0 57.94 58.4351 57.9 58.2011 69092 57.9836 up up correct
IUSB.US iShares Core Total USD Bond Market ETF 20260319 0 46.15 46.35 46.135 46.3 5664009 45.9725 up up correct
IUSG.US iShares Core S&P U.S. Growth ETF 20260319 0 158.37 160.19 157.75 159.47 1325400 159.47 up down incorrect
IUSV.US iShares Core S&P U.S. Value ETF 20260319 0 101.25 102.01 100.89 101.5 2969200 101.5 up down incorrect
IXUS.US iShares Core MSCI Total International Stock ETF 20260319 0 84.91 86.78 84.8 86.34 4984000 86.34 up up correct
JOET.US Virtus ETF Trust II 20260319 0 40 40.36 39.83 40.25 35200 40.25 up up correct
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20260319 0 68.96 70.89 68.96 70.499 19800 70.4549 up up correct
KBWB.US Invesco Exchange 20260319 0 75.74 77.25 75.42 76.77 2054250 76.282 up up correct
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20260319 0 12.5901 12.8 12.5901 12.73 302517 12.4439 up up correct
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20260319 0 119.6 120.42 118.5 118.8722 18973 117.8947 down down correct
KBWR.US Invesco KBW Regional Banking ETF 20260319 0 70.15 70.73 70.15 70.73 7254 70.73 up up correct
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20260319 0 15.82 15.965 15.74 15.8709 111771 15.6248 up down incorrect
KRMA.US Global X Conscious Companies ETF 20260319 0 41.775 41.875 41.671 41.841 700 41.841 up up correct
KROP.US Global X Funds 20260319 0 33.84 33.998 33.71 33.9775 3016 33.9775 up up correct
LDEM.US iShares ESG MSCI EM Leaders ETF 20260319 0 57.36 58.233 57.27 58.233 5000 58.233 up up correct
LDSF.US First Trust Exchange 20260319 0 18.96 19.02 18.94 18.995 16600 18.8469 up up correct
LEGR.US First Trust Exchange 20260319 0 57.61 58.3015 57.48 58.1005 3651 57.9562 up up correct
LMBS.US First Trust Low Duration Opportunities ETF 20260319 0 49.97 50.09 49.97 50.06 577360 49.7207 up up correct
LRGE.US ClearBridge Large Cap Growth ESG ETF 20260319 0 76.2 76.81 76.0781 76.6085 16513 76.6085 up up correct
LVHD.US Legg Mason Low Volatility High Dividend ETF 20260319 0 42.52 42.728 42.39 42.5318 27381 42.5318 up up correct
MBB.US iShares Trust 20260319 0 94.72 95.24 94.72 95.09 3957671 94.422 up up correct
MCHI.US iShares MSCI China ETF 20260319 0 56.2 57.09 55.99 56.81 8388500 56.81 up down incorrect
MDIV.US First Trust Multi 20260319 0 16.29 16.3899 16.285 16.355 65174 16.1695 up up correct
MILN.US Global X Millennials Consumer ETF 20260319 0 40.98 41.26 40.7612 41.19 4711 41.19 up up correct
NFTY.US First Trust Exchange 20260319 0 51.86 52.39 51.76 52.21 21200 51.9067 up up correct
NXTG.US First Trust Exchange 20260319 0 112.14 114.5711 112.14 114.54 53581 114.3074 up up correct
ONEQ.US Fidelity Nasdaq Composite Index ETF 20260319 0 86.41 87.415 86.0912 87 371092 86.889 up up correct
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20260319 0 17.36 17.4855 17.05 17.22 17979699 17.22 down down correct
PDP.US Invesco DWA Momentum ETF 20260319 0 120.28 123.21 120.28 123.07 28600 123.07 up down incorrect
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20260319 0 20.84 21 20.74 20.8426 1082657 20.6934 up down incorrect
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20260319 0 96.87 96.87 96.87 96.87 241 96.7692
PFF.US iShares Preferred and Income Securities ETF 20260319 0 30.56 30.74 30.51 30.71 6132900 30.4298 up up correct
PFI.US Invesco DWA Financial Momentum ETF 20260319 0 52.83 52.9501 52.53 52.9501 1255 52.7897 up down incorrect
PFM.US Invesco Dividend Achievers ETF 20260319 0 50.84 51.24 50.84 51.0633 25133 50.8663 up down incorrect
PGJ.US Invesco Golden Dragon China ETF 20260319 0 26.2 26.7499 26.03 26.58 14021 26.5687 up up correct
PHO.US Invesco Water Resources ETF 20260319 0 66.03 66.88 65.87 66.53 76522 66.4239 up up correct
PID.US Invesco International Dividend Achievers ETF 20260319 0 22.28 22.4 22.1224 22.275 44230 22.0744 down down correct
PIE.US Invesco DWA Emerging Markets Momentum ETF 20260319 0 25.71 26.4777 25.71 26.4655 15893 26.4386 up up correct
PIO.US Invesco Global Water ETF 20260319 0 42.75 43.4161 42.52 43.3572 23188 43.3112 up up correct
PIZ.US Invesco DWA Developed Markets Momentum ETF 20260319 0 48.85 49.87 48.55 49.58 115429 49.4226 up up correct
PKW.US Invesco BuyBack Achievers ETF 20260319 0 130 131.3155 129.84 130.9465 17107 130.7271 up up correct
PNQI.US Invesco NASDAQ Internet ETF 20260319 0 45.89 46.26 45.54 45.82 53400 45.82 down up incorrect
PPH.US VanEck Vectors ETF Trust 20260319 0 101.63 102.67 101.63 102 158600 101.1713 up up correct
PRFZ.US Invesco FTSE RAFI US 1500 Small 20260319 0 45.1 46.35 45.1 45.94 55477 45.8358 up down incorrect
PRN.US Invesco DWA Industrials Momentum ETF 20260319 0 193.57 197.94 190.19 196.7438 21484 196.7438 up down incorrect
PSC.US Principal Exchange 20260319 0 56.06 57.7 56.06 57.1954 96539 57.0876 up up correct
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20260319 0 31.45 31.6 31.15 31.3958 41337 31.2637 down down correct
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20260319 0 102.135 102.965 102 102.9047 724 102.5603 up up correct
PSCE.US Invesco S&P SmallCap Energy ETF 20260319 0 59.07 60.91 59.04 59.8852 57530 59.5522 up up correct
PSCF.US Invesco S&P SmallCap Financials ETF 20260319 0 55.83 56.4681 55.83 56.4681 389 56.0625 up up correct
PSCH.US Invesco S&P SmallCap Health Care ETF 20260319 0 39.96 40.696 39.96 40.4276 24506 40.4273 up up correct
PSCI.US Invesco S&P SmallCap Industrials ETF 20260319 0 151.16 153.47 150.835 152.8966 3415 152.6738 up up correct
PSCM.US Invesco S&P SmallCap Materials ETF 20260319 0 91.57 92.55 90.76 92.5059 2965 92.2709 up up correct
PSCT.US Invesco S&P SmallCap Information Technology ETF 20260319 0 59.33 62 59.32 61.48 34000 61.48 up down incorrect
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20260319 0 57.94 58.8552 57.94 58.8552 759 58.7381 up up correct
PSET.US Principal Exchange 20260319 0 70.27 70.56 70.04 70.4 11900 70.2573 up up correct
PSL.US Invesco Exchange 20260319 0 107.82 107.9349 107.46 107.6907 1441 107.4799 down down correct
PTF.US Invesco Exchange 20260319 0 88.31 93.2 87.87 92.93 40400 92.93 up up correct
PTH.US Invesco DWA Healthcare Momentum ETF 20260319 0 46.67 47.86 46.67 47.63 4000 47.63 up up correct
PUI.US Invesco DWA Utilities Momentum ETF 20260319 0 47.71 47.71 47.24 47.5326 3812 47.2637 down down correct
PXI.US Invesco DWA Energy Momentum ETF 20260319 0 58.46 59.6 58.46 58.8013 13551 58.6964 up up correct
PY.US Principal Exchange 20260319 0 50.95 51.13 50.75 50.949 16100 50.7353 down down correct
PYZ.US Invesco DWA Basic Materials Momentum ETF 20260319 0 113.35 113.35 113.3415 113.3415 1088 113.2184 down down correct
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20260319 0 55.65 56.755 55.65 56.755 1729 56.42 up up correct
QAT.US iShares MSCI Qatar ETF 20260319 0 18.32 18.44 18.241 18.33 31600 18.33 up up correct
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20260319 0 46.47 48.21 46.31 47.8753 68369 47.8684 up up correct
QCLR.US Global X NASDAQ 100® Collar 95 20260319 0 27.11 27.11 27.11 27.11 100 27.11
QQEW.US First Trust NASDAQ 20260319 0 130.05 131.98 130.05 131.55 22076 131.5296 up up correct
QQMG.US Invesco ESG NASDAQ 100 ETF 20260319 0 40.25 40.77 40.175 40.629 12200 40.5841 up up correct
QQQ.US Invesco QQQ Trust Series 1 20260319 0 589.51 595.8 587.08 593.02 75597586 592.2734 up up correct
QQQA.US ProShares Trust 20260319 0 51.95 53.39 51.95 53.372 4700 53.3718 up up correct
QQQJ.US Invesco NASDAQ Next Gen 100 ETF 20260319 0 36.46 37.33 36.38 37.22 134448 37.1633 up up correct
QQQM.US Invesco NASDAQ 100 ETF 20260319 0 242.7 245.31 241.73 244.2 4655039 243.8658 up up correct
QQXT.US First Trust NASDAQ 20260319 0 97.82 98.26 97.18 97.8 5100 97.598 down down correct
QRMI.US Global X NASDAQ 100® Risk Managed Income ETF 20260319 0 15.41 15.465 15.32 15.465 4300 15.1557 up up correct
QTEC.US First Trust Exchange 20260319 0 219.79 226.04 219.39 224.77 266300 224.77 up up correct
QTR.US Global X NASDAQ 100 Tail Risk ETF 20260319 0 29.083 29.083 29.083 29.083 100 29.083
QYLD.US Global X NASDAQ 100 Covered Call ETF 20260319 0 17.41 17.565 17.31 17.49 17927461 17.1425 up up correct
QYLG.US Global X Funds 20260319 0 26.41 26.64 26.36 26.55 42400 26.22 up up correct
RAYS.US Global X Solar ETF 20260319 0 2204 2233 2157.5 2176 5667 2176 down down correct
RDVY.US First Trust Rising Dividend Achievers ETF 20260319 0 68.1 69.34 68.05 68.97 1636391 68.7898 up up correct
REIT.US ALPS Active REIT ETF 20260319 0 28.36 28.36 27.81 27.908 8700 27.908 down down correct
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20260319 0 81.15 82.2409 81.15 82.2409 1840 81.8908 up up correct
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20260319 0 82.42 83.73 82.398 83.385 4490 83.3346 up up correct
RING.US iShares MSCI Global Gold Miners ETF 20260319 0 70.28 72.36 69.41 72.1 884200 72.1 up up correct
RNEM.US First Trust Exchange 20260319 0 53.75 53.909 53.452 53.909 3100 53.909 up down incorrect
RNRG.US Global X Renewable Energy Producers ETF 20260319 0 36.16 36.6 36.095 36.5562 3088 36.5562 up down incorrect
RNSC.US First Trust Small Cap US Equity Select ETF 20260319 0 29.4033 29.4033 29.4033 29.4033 0 29.4033
ROBT.US First Trust Exchange 20260319 0 47.63 48.68 47.54 48.405 69600 48.405 up up correct
RTH.US VanEck Vectors ETF Trust 20260319 0 248.51 249.26 247.56 248.7 5500 248.7 up down incorrect
SARK.US Tuttle Capital Short Innovation ETF 20260319 0 32.37 32.505 31.395 31.7532 931897 31.7532 down up incorrect
SCZ.US iShares MSCI EAFE Small 20260319 0 76.99 78.78 76.86 78.34 2111200 78.34 up up correct
SDG.US iShares MSCI Global Impact ETF 20260319 0 81.42 82.78 81.42 82.447 4900 82.447 up up correct
SDVY.US First Trust Exchange 20260319 0 38.94 39.46 38.79 39.19 1869803 39.0938 up up correct
SHV.US iShares Short Treasury Bond ETF 20260319 0 110.25 110.26 110.25 110.25 2497800 109.2738
SHY.US iShares Trust 20260319 0 82.39 82.53 82.37 82.49 12151290 82.0012 up up correct
SKOR.US FlexShares Credit 20260319 0 48.44 48.67 48.44 48.635 63600 48.2513 up up correct
SKYU.US ProShares Ultra Cloud Computing 20260319 0 26.9 27.34 26.83 27.204 1300 27.1436 up up correct
SKYY.US First Trust Exchange 20260319 0 111.84 114.35 111.84 113.63 617500 113.63 up up correct
SLQD.US iShares Trust 20260319 0 50.31 50.46 50.3 50.44 481300 50.072 up down incorrect
SLVO.US Credit Suisse X 20260319 0 88 90.27 84.39 89.88 245600 81.3336 up down incorrect
SMCP.US AlphaMark Actively Managed Small Cap ETF 20260319 0 5.28 5.28 5.06 5.15 129710 5.15 down down correct
SMH.US VanEck Vectors Semiconductor ETF 20260319 0 384 397.53 381.44 394.92 12674830 394.92 up up correct
SNSR.US Global X Internet of Things ETF 20260319 0 37.31 38.335 37.31 38.085 12700 38.085 up up correct
SOCL.US Global X Funds 20260319 0 44.86 45.99 44.86 45.47 6700 45.47 up up correct
SOXQ.US Invesco PHLX Semiconductor ETF 20260319 0 59.84 62.35 59.45 61.92 768500 61.8472 up up correct
SOXX.US iShares Semiconductor ETF 20260319 0 328.76 342.77 326.76 340.2 8292100 340.2 up up correct
SPC.US CrossingBridge Pre 20260319 0 19.49 19.515 19.49 19.515 2028 19.515 up up correct
SPRX.US Spear Alpha ETF 20260319 0 37.65 39.85 37.24 39.643 71200 39.643 up up correct
SQLV.US Legg Mason ETF Investment Trust 20260319 0 42.79 43.416 42.79 43.416 800 43.416 up up correct
SQQQ.US ProShares Trust 20260319 0 77.28 78.19 74.88 75.91 66223898 75.298 down down correct
SRET.US Global X SuperDividend REIT ETF 20260319 0 21.58 21.73 21.51 21.628 51200 21.4737 up up correct
SUSB.US iShares ESG 1 20260319 0 24.97 25.06 24.97 25.04 283800 24.8487 up up correct
SUSC.US iShares ESG USD Corporate Bond ETF 20260319 0 23.03 23.183 23.01 23.163 215500 22.9876 up up correct
SUSL.US iShares ESG MSCI USA Leaders ETF 20260319 0 114.83 116 114.81 115.519 37700 115.519 up up correct
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20260319 0 93.66 95.83 93.655 95.4381 77470 95.1227 up up correct
TLT.US iShares 20+ Year Treasury Bond ETF 20260319 0 87.06 87.725 86.97 87.49 60307441 86.8212 up up correct
TQQQ.US ProShares UltraPro QQQ 20260319 0 44.87 46.32 44.3 45.69 138384900 45.615 up up correct
TUR.US iShares Inc. 20260319 0 38.68 38.87 38.5 38.78 125100 38.78 up up correct
UAE.US iShares MSCI UAE ETF 20260319 0 17.98 17.985 17.6 17.92 901200 17.92 down up incorrect
UCRD.US VictoryShares ESG Corporate Bond ETF 20260319 0 21.49 21.505 21.49 21.505 400 21.4278 up down incorrect
UCYB.US ProShares Ultra Nasdaq Cybersecurity 20260319 0 42.592 42.609 42.592 42.609 400 42.3177 up up correct
UFO.US Procure ETF Trust II 20260319 0 44.62 46.475 44.22 46.11 383500 46.11 up up correct
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20260319 0 51.03 51.36 50.99 51.32 4120300 50.9168 up up correct
USMC.US Principal U.S. Mega 20260319 0 64.83 65.155 64.595 64.887 797200 64.7397 up up correct
USOI.US Credit Suisse X 20260319 0 57.54 57.8 56.501 57.14 161600 48.8304 down down correct
USXF.US iShares ESG Advanced MSCI USA ETF 20260319 0 55.61 56.5 55.47 56.238 217800 56.238 up up correct
VCIT.US Vanguard Intermediate 20260319 0 82.46 83 82.42 82.93 14865950 82.2603 up up correct
VCLT.US Vanguard Long 20260319 0 74.2 75.17 74.15 75.03 6825900 74.3447 up up correct
VCSH.US Vanguard Scottsdale Funds 20260319 0 78.97 79.27 78.91 79.23 6575000 78.6438 up up correct
VGIT.US Vanguard Intermediate 20260319 0 59.48 59.69 59.47 59.62 3664300 59.2362 up up correct
VGLT.US Vanguard Scottsdale Funds 20260319 0 55.55 55.946 55.51 55.82 2729225 55.3789 up down incorrect
VGSH.US Vanguard Short 20260319 0 58.42 58.52 58.4 58.49 5315300 58.1257 up down incorrect
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20260319 0 87.07 88.57 87.02 88.06 389300 87.495 up up correct
VMBS.US Vanguard Mortgage 20260319 0 46.85 47.08 46.84 46.98 1615200 46.6576 up up correct
VNQI.US Vanguard Global ex 20260319 0 45.12 45.83 45.08 45.56 269400 45.56 up up correct
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20260319 0 297.53 300.51 297.01 299.12 104148 298.2431 up up correct
VONG.US Vanguard Scottsdale Funds 20260319 0 111.735 112.69 111.3701 112.17 3585967 112.0275 up up correct
VONV.US Vanguard Scottsdale Funds 20260319 0 93.55 94.7 93.55 94.24 4004419 93.8262 up up correct
VPN.US Global X Funds 20260319 0 23.19 23.19 22 22.505 20043 22.505 down down correct
VRIG.US Invesco Actively Managed Exchange 20260319 0 25.11 25.12 25.11 25.11 218550 24.9304
VSDA.US VictoryShares Dividend Accelerator ETF 20260319 0 53.83 53.83 53.675 53.7175 6600 53.573 down down correct
VSMV.US VictoryShares US Multi 20260319 0 56.78 56.82 56.6 56.7798 2712 56.7241 down down correct
VTC.US Vanguard Scottsdale Funds 20260319 0 76.475 77.01 76.471 76.9398 28632 76.3034 up up correct
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20260319 0 289.69 292.8 289.4101 291.45 24644 290.5904 up up correct
VTIP.US Vanguard Malvern Funds 20260319 0 50 50.05 49.96 49.99 2962100 49.967 down down correct
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20260319 0 226.82 234.33 226.82 232.3091 12788 231.9838 up up correct
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20260319 0 98.415 101.24 98.26 100.27 8192921 100.0078 up up correct
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20260319 0 162.28 166.235 162.28 165.21 26496 164.6008 up down incorrect
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20260319 0 65.78 66.16 65.68 66.14 788600 65.4963 up down incorrect
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20260319 0 75.87 77.54 75.7 77.15 9153600 77.07 up up correct
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20260319 0 92.46 94.19 92.31 93.72 1423900 93.012 up up correct
WBND.US Western Asset Total Return ETF 20260319 0 50.21 50.21 50.13 50.2 4750 50.2 down down correct
WCBR.US WisdomTree Trust 20260319 0 26.4 26.86 26.191 26.61 23000 26.61 up up correct
WOOD.US iShares Global Timber & Forestry ETF 20260319 0 68.45 68.75 67.92 68.36 31000 68.36 down down correct
XT.US iShares Exponential Technologies ETF 20260319 0 68.14 69.11 68.14 68.79 74700 68.79 up up correct
YLCO.US Global X YieldCo & Renewable Energy Income ETF 20260319 0 36.16 36.6 36.095 36.5562 3089 36.5562 up up correct
YLDE.US ClearBridge Dividend Strategy ESG ETF 20260319 0 53.93 54.25 53.76 54.005 10728 53.4108 up up correct

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