CollectAI

close-nasdaq_etfs

2026/03/20

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20260320 0 80.93 80.97 78.4001 78.92 9604 78.869 down down correct
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20260320 0 97.78 98.02 95.44 95.7 1181000 95.7 down down correct
ACWI.US iShares Trust 20260320 0 138.8 139.03 135.85 136.54 4892800 136.54 down down correct
ACWX.US iShares MSCI ACWI ex U.S. ETF 20260320 0 67.88 68.13 66.05 66.37 2244400 66.37 down down correct
AGNG.US Global X Aging Population ETF 20260320 0 34.98 35.2 34 34.533 18300 34.533 down down correct
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20260320 0 22.56 22.57 22.5 22.5235 25267 22.3742 down down correct
AIA.US iShares Trust 20260320 0 108.94 109.15 105.71 106.11 157500 106.11 down down correct
AIQ.US Global X Artificial Intelligence & Technology ETF 20260320 0 48.5 48.5 47.09 47.37 1058100 47.37 down down correct
AIRR.US First Trust Exchange 20260320 0 111.16 111.16 106.58 107.7 1299184 107.6364 down down correct
ALTY.US Global X Funds 20260320 0 12.19 12.19 11.91 11.92 16200 11.8425 down down correct
ANGL.US VanEck Vectors ETF Trust 20260320 0 28.73 28.73 28.45 28.46 662000 28.136 down down correct
AQWA.US Global X Funds 20260320 0 18.76 18.76 18.411 18.495 28900 18.495 down down correct
BBH.US VanEck Vectors Biotech ETF 20260320 0 184.12 184.21 181.26 181.47 10300 181.47 down down correct
BFIT.US Global X Health & Wellness ETF 20260320 0 30.46 30.46 28.94 29.48 217534 29.48 down down correct
BGRN.US iShares Trust 20260320 0 47.355 47.44 47.145 47.1612 53902 46.826 down down correct
BIB.US ProShares Ultra Nasdaq Biotechnology 20260320 0 78.11 78.11 75 75.0784 14497 75.0714 down down correct
BIS.US ProShares UltraShort Nasdaq Biotechnology 20260320 0 9.55 9.82 9.48 9.76 18680 9.6913 up up correct
BJK.US VanEck Vectors Gaming ETF 20260320 0 34.96 34.96 33.98 34.08 2100 34.08 down down correct
BKCH.US Global X Blockchain ETF 20260320 0 62.52 62.75 59.044 60.7 35500 60.7 down down correct
BLCN.US Siren ETF Trust 20260320 0 21.85 21.85 21.27 21.319 4300 21.319 down down correct
BND.US Vanguard Bond Index Funds 20260320 0 73.51 73.53 73.16 73.17 12983200 72.6818 down down correct
BNDW.US Vanguard Total World Bond ETF 20260320 0 68.29 68.29 67.95 67.95 134700 67.5623 down down correct
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20260320 0 48.06 48.08 47.79 47.81 5790400 47.5864 down down correct
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20260320 0 34.46 34.51 33.385 33.6 1153553 33.6 down down correct
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20260320 0 19.58 19.58 19.57 19.57 509510 19.4404 down down correct
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20260320 0 19.67 19.67 19.64 19.65 892868 19.5157 down down correct
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20260320 0 20.43 20.43 20.39 20.42 786562 20.2747 down down correct
BSCT.US Invesco BulletShares 2029 Corporate Bond ETF 20260320 0 18.67 18.67 18.615 18.63 780300 18.4932 down up incorrect
BSCU.US Invesco BulletShares 2030 Corporate Bond ETF 20260320 0 16.75 16.75 16.68 16.69 811700 16.5659 down up incorrect
BSCV.US Invesco BulletShares 2031 Corporate Bond ETF 20260320 0 16.48 16.48 16.405 16.42 430200 16.2961 down up incorrect
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20260320 0 23.24 23.24 23.17 23.18 248002 22.9711 down down correct
BSJR.US Invesco BulletShares 2027 High Yield Corporate Bond ETF 20260320 0 22.45 22.45 22.34 22.36 189900 22.1677 down down correct
BSJS.US Invesco BulletShares 2028 High Yield Corporate Bond ETF 20260320 0 21.81 21.81 21.665 21.68 110000 21.4688 down down correct
BSJT.US Invesco BulletShares 2029 High Yield Corporate Bond ETF 20260320 0 21.14 21.14 20.96 21 80700 20.7747 down down correct
BSMQ.US Invesco Exchange 20260320 0 23.62 23.66 23.61 23.645 56500 23.5336 up up correct
BSMR.US Invesco Exchange 20260320 0 23.747 23.747 23.703 23.705 43400 23.6015 down down correct
BSMS.US Invesco Exchange 20260320 0 23.525 23.53 23.47 23.483 17500 23.3787 down down correct
BSMT.US Invesco Exchange 20260320 0 23.17 23.17 23.08 23.085 27500 22.9806 down down correct
BSMU.US Invesco BulletShares 2030 Municipal Bond ETF 20260320 0 22.02 22.02 21.89 21.9 28800 21.7985 down down correct
BSMV.US Invesco BulletShares 2031 Municipal Bond ETF 20260320 0 21.05 21.071 20.958 20.958 20700 20.8565 down down correct
BTEC.US Principal Healthcare Innovators Index ETF 20260320 0 8.35 8.359 8.22 8.22 39697 8.22 down down correct
BUG.US Global X Funds 20260320 0 26.15 26.15 25.57 25.74 1805900 25.74 down down correct
CARZ.US First Trust NASDAQ Global Auto Index Fund 20260320 0 79.27 79.8117 79.27 79.8117 377 79.8117 up up correct
CATH.US Global X S&P 500 Catholic Values ETF 20260320 0 78.96 78.96 77.78 77.99 23803 77.99 down down correct
CDC.US Victory Portfolios II 20260320 0 70.33 70.47 69.415 69.5152 10106 69.313 down down correct
CDL.US Victory Portfolios II 20260320 0 73.42 73.42 72.51 72.5253 7384 72.3144 down down correct
CEFA.US Global X S&P Catholic Values Developed ex 20260320 0 36.08 36.15 35.7463 35.7463 1574 35.7463 down down correct
CFA.US VictoryShares US 500 Volatility Wtd ETF 20260320 0 91.41 91.41 90.13 90.2387 6060 90.1458 down down correct
CFO.US Victory Portfolios II 20260320 0 73.84 73.84 73.1465 73.1465 5108 73.0713 down down correct
CIBR.US First Trust Exchange 20260320 0 65.03 65.03 63.7501 64.03 1470952 63.9189 down down correct
CIZ.US VictoryShares Developed Enhanced Volatility Wtd ETF 20260320 0 1.9 2.2 1.8 2 1752913 2 up up correct
CLOU.US Global X Funds 20260320 0 19.85 19.87 19.55 19.66 352300 19.66 down down correct
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20260320 0 33.44 33.94 33.32 33.73 627300 33.73 up down incorrect
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20260320 0 59.84 60.08 59.435 59.5264 6082 59.4043 down up incorrect
CTEC.US Global X Funds 20260320 0 59.0399 59.0399 57.3971 57.3971 5008 57.3971 down down correct
CXSE.US WisdomTree Trust 20260320 0 37.79 37.79 37.29 37.35 31800 37.3304 down down correct
DALI.US First Trust Dorsey Wright DALI 1 ETF 20260320 0 27.28 27.28 26.76 26.8656 6565 26.8454 down down correct
DAPP.US VanEck Vectors ETF Trust 20260320 0 16.69 16.69 15.77 16.12 444200 16.12 down down correct
DAX.US Global X DAX Germany ETF 20260320 0 41.88 41.88 40.4401 40.67 91649 40.67 down down correct
DDI.US DoubleDown Interactive Co. Ltd. American Depository Shares 20260320 0 8.5 8.575 8.29 8.355 46523 8.355 down down correct
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20260320 0 39.8 39.85 39.27 39.459 3322 39.3675 down up incorrect
DEMZ.US Democratic Large Cap Core ETF 20260320 0 41 41 40.29 40.444 1000 40.444 down up incorrect
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20260320 0 32.86 32.96 32.35 32.515 10700 32.4522 down up incorrect
DGRS.US WisdomTree Trust 20260320 0 51.99 52.1 51.195 51.4217 30896 51.1911 down up incorrect
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20260320 0 88.18 88.21 86.82 87.22 1783953 86.9828 down up incorrect
DMXF.US iShares ESG Advanced MSCI EAFE Index ETF 20260320 0 74.85 74.85 72.41 72.798 40400 72.798 down up incorrect
DRIV.US Global X Funds 20260320 0 30.25 30.3 29.1162 29.32 23289 29.32 down up incorrect
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20260320 0 33.57 33.57 33.05 33.2204 4033 33.1942 down up incorrect
DVOL.US First Trust Exchange 20260320 0 34.29 34.29 33.96 34.07 10200 34.0416 down down correct
DVY.US iShares Trust 20260320 0 148.41 148.73 145.21 145.93 1186600 145.93 down down correct
DWAS.US Invesco DWA SmallCap Momentum ETF 20260320 0 95.87 95.87 94.16 94.74 9500 94.74 down down correct
DWAW.US AdvisorShares Trust 20260320 0 42.86 42.892 41.985 42.049 9300 42.049 down down correct
DWSH.US AdvisorShares Dorsey Wright Short ETF 20260320 0 6.65 6.7 6.615 6.7 90443 6.7 up up correct
DWUS.US AdvisorShares Trust 20260320 0 51.62 51.685 51.1 51.1 9000 51.1 down down correct
EBIZ.US Global X Funds 20260320 0 26.655 26.669 26.39 26.454 1600 26.454 down down correct
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20260320 0 25.99 26.08 25.625 25.683 20900 25.683 down down correct
EEMA.US iShares MSCI Emerging Markets Asia ETF 20260320 0 97.71 97.71 94.84 95.08 122400 95.08 down down correct
EFAS.US Global X MSCI SuperDividend EAFE ETF 20260320 0 20.79 20.79 20.37 20.455 22300 20.373 down down correct
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20260320 0 94.31 94.35 93.1 93.15 13837340 92.3016 down down correct
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20260320 0 66.25 66.49 65.6 66 5064 65.4045 down down correct
EMIF.US iShares Emerging Markets Infrastructure ETF 20260320 0 27.85 27.85 27.54 27.55 1800 27.55 down down correct
EMXC.US iShares MSCI Emerging Markets ex China ETF 20260320 0 79.31 79.37 76.99 77.3 9689843 77.3 down down correct
EMXF.US iShares Trust 20260320 0 47.72 47.72 46.87 46.962 2800 46.962 down down correct
ENZL.US iShares MSCI New Zealand ETF 20260320 0 43.44 43.61 42.85 42.97 53200 42.97 down down correct
EQRR.US ProShares Equities for Rising Rates ETF 20260320 0 68.19 68.3391 68.19 68.3391 284 68.1108 up up correct
ESGD.US iShares ESG Aware MSCI EAFE ETF 20260320 0 94.78 94.78 91.75 92.31 255527 92.31 down down correct
ESGE.US iShares ESG Aware MSCI EM ETF 20260320 0 45.71 45.79 44.52 44.66 1370327 44.66 down down correct
ESGU.US iShares ESG Aware MSCI USA ETF 20260320 0 142.97 142.97 140.23 141.01 1066078 141.01 down down correct
ESMV.US iShares ESG MSCI USA Min Vol Factor ETF 20260320 0 28.143 28.143 28.143 28.143 100 28.143
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20260320 0 90.1 90.1 88.43 88.62 22500 88.62 down down correct
EUFN.US iShares MSCI Europe Financials ETF 20260320 0 34.08 34.1 32.91 33.11 1872800 33.11 down down correct
EWJV.US iShares Trust 20260320 0 41.67 41.8 40.41 40.56 241600 40.56 down down correct
EWZS.US iShares MSCI Brazil Small 20260320 0 13.53 13.53 13.03 13.21 370100 13.21 down down correct
FAAR.US First Trust Exchange 20260320 0 33.73 34.11 33.715 34.03 42741 33.9183 up up correct
FAB.US First Trust Exchange 20260320 0 92.96 92.96 92.0925 92.0925 1043 91.7395 down up incorrect
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20260320 0 161.18 161.18 156.59 157.0246 5551 157.0033 down up incorrect
FALN.US iShares Fallen Angels USD Bond ETF 20260320 0 26.7 26.7 26.415 26.46 717239 26.1724 down up incorrect
FCA.US First Trust Exchange 20260320 0 31.61 31.61 30.82 31.08 26200 31.08 down up incorrect
FCAL.US First Trust Exchange 20260320 0 49.4 49.4 49.03 49.0723 17379 48.7905 down up incorrect
FCEF.US First Trust CEF Income Opportunity ETF 20260320 0 22.63 22.63 22.26 22.2689 24081 22.1378 down up incorrect
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20260320 0 45.73 45.73 44.355 44.5418 26494 44.4572 down down correct
FDIV.US First Trust Strategic Income ETF 20260320 0 26.7704 26.78 26.6694 26.6694 2417 26.5211 down down correct
FDNI.US First Trust Dow Jones International Internet ETF 20260320 0 27.38 27.4 26.77 26.895 14883 26.895 down down correct
FDT.US First Trust Exchange 20260320 0 87.4 87.4 84.37 84.7257 95557 84.4109 down down correct
FDTS.US First Trust Developed Markets ex 20260320 0 64.1286 64.1286 63.3495 63.3495 2681 63.1991 down down correct
FEM.US First Trust Emerging Markets AlphaDEX Fund 20260320 0 29.36 29.36 28.68 28.75 187900 28.7185 down down correct
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20260320 0 29.1 29.1 28.51 28.76 281977 28.4545 down down correct
FEMS.US First Trust Exchange 20260320 0 44.45 44.8 43.7 43.9136 34287 43.6215 down down correct
FEP.US First Trust Europe AlphaDEX Fund 20260320 0 53.46 53.58 51.98 52.11 34200 52.0368 down down correct
FEUZ.US First Trust Exchange 20260320 0 61.31 61.31 59.18 59.499 5377 59.4855 down up incorrect
FEX.US First Trust Large Cap Core AlphaDEX Fund 20260320 0 121.84 121.84 119.56 120.0181 15365 119.7316 down up incorrect
FGM.US First Trust Germany AlphaDEX Fund 20260320 0 59.11 59.1101 57.45 57.6917 26056 57.6917 down up incorrect
FICS.US First Trust International Developed Cap Strength ETF 20260320 0 38.657 38.657 38.105 38.163 18200 37.9714 down up incorrect
FID.US First Trust S&P International Dividend Aristocrats ETF 20260320 0 20.92 20.92 20.4531 20.5194 13446 20.4731 down up incorrect
FINX.US Global X FinTech ETF 20260320 0 24.18 24.2373 23.735 23.91 34612 23.91 down up incorrect
FIXD.US First Trust Exchange 20260320 0 43.79 43.83 43.55 43.5597 246755 43.2332 down up incorrect
FJP.US First Trust Japan AlphaDEX Fund 20260320 0 72.2 72.33 69.85 70.14 7900 70.0308 down down correct
FKU.US First Trust United Kingdom AlphaDEX Fund 20260320 0 49.98 49.98 47.99 48.65 21300 48.4987 down down correct
FLN.US First Trust Latin America AlphaDEX Fund 20260320 0 24.705 25.01 24.13 24.2098 37398 23.9874 down down correct
FMB.US First Trust Managed Municipal ETF 20260320 0 51.18 51.18 50.78 50.82 99044 50.5109 down down correct
FMHI.US First Trust Exchange 20260320 0 48.07 48.07 47.585 47.62 121407 47.273 down down correct
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20260320 0 56.25 56.25 55.38 55.4181 3134 55.1742 down down correct
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20260320 0 127.42 127.43 124.48 125.02 30752 124.7169 down down correct
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20260320 0 91.51 91.51 88.75 89.16 14100 89.16 down down correct
FPA.US First Trust Asia Pacific Ex 20260320 0 45.29 45.29 44.07 44.1336 1720 43.7236 down down correct
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20260320 0 29.77 29.85 29.77 29.85 1100 29.85 up up correct
FPXI.US First Trust International Equity Opportunities ETF 20260320 0 61.67 61.67 59.63 59.9972 7694 59.9455 down down correct
FSZ.US First Trust Switzerland AlphaDEX Fund 20260320 0 78.83 78.83 76.5 77.17 4200 76.6401 down down correct
FTA.US First Trust Large Cap Value AlphaDEX Fund 20260320 0 91.22 91.22 89.9935 90.2017 30316 89.8481 down down correct
FTAG.US First Trust Exchange 20260320 0 28.51 28.51 27.85 27.9688 10216 27.9372 down down correct
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20260320 0 157.13 157.13 152.48 153.4856 16301 153.4261 down down correct
FTCS.US First Trust Capital Strength ETF 20260320 0 92.56 92.9 91.87 92.1674 596758 91.8834 down down correct
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20260320 0 28.58 28.8 28.46 28.67 1307621 28.2549 up up correct
FTHI.US First Trust BuyWrite Income ETF 20260320 0 23.05 23.05 22.6299 22.71 625910 22.3735 down down correct
FTRI.US First Trust Exchange 20260320 0 17.23 17.23 16.785 16.844 17103 16.7797 down down correct
FTSL.US First Trust Senior Loan Fund 20260320 0 45.02 45.03 44.85 44.861 163709 44.3949 down down correct
FTSM.US First Trust Enhanced Short Maturity ETF 20260320 0 59.89 59.89 59.87 59.875 573700 59.4672 down down correct
FTXG.US First Trust Nasdaq Food & Beverage ETF 20260320 0 21.84 21.84 21.47 21.5388 35007 21.4512 down down correct
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20260320 0 33.22 33.22 32.84 32.9515 2265 32.896 down down correct
FTXL.US First Trust Nasdaq Semiconductor ETF 20260320 0 153.94 154.01 147.15 149.25 213754 149.2375 down down correct
FTXN.US First Trust Nasdaq Oil & Gas ETF 20260320 0 37.48 38 37.395 37.47 115723 37.3373 down down correct
FTXO.US First Trust Nasdaq Bank ETF 20260320 0 34.81 35.15 34.69 34.98 245301 34.9082 up up correct
FTXR.US First Trust Nasdaq Transportation ETF 20260320 0 37.51 37.51 36.7701 36.91 127303 36.8774 down down correct
FV.US First Trust Dorsey Wright Focus 5 ETF 20260320 0 61.19 61.19 59.82 60.269 74161 60.2197 down down correct
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20260320 0 35.02 35.02 34.505 34.72 2900 34.72 down down correct
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20260320 0 96.76 96.76 93.94 94.6 91300 94.6 down down correct
FYT.US First Trust Small Cap Value AlphaDEX Fund 20260320 0 60.46 60.62 59.64 59.7701 5358 59.5765 down down correct
FYX.US First Trust Exchange 20260320 0 117.87 117.87 114.98 115.7717 48302 115.5772 down down correct
GLDI.US Credit Suisse X 20260320 0 167.75 167.75 159.44 160.679 30400 157.1738 down down correct
GNMA.US iShares GNMA Bond ETF 20260320 0 44.45 44.45 44.01 44.0725 16962 43.7677 down down correct
GNOM.US Global X Genomics & Biotechnology ETF 20260320 0 42.94 43.2 42.19 42.496 9105 42.496 down down correct
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20260320 0 165.65 166.1 159.98 160.88 401930 160.7843 down down correct
GXTG.US Global X Funds 20260320 0 22.565 22.565 22.2482 22.2482 337 22.2482 down down correct
HERD.US Pacer Cash Cows Fund of Funds ETF 20260320 0 45.03 45.03 44.735 44.754 11900 44.754 down down correct
HERO.US Global X Funds 20260320 0 25.98 25.98 25.27 25.355 27400 25.355 down down correct
HLAL.US Wahed FTSE USA Shariah ETF 20260320 0 60.39 60.39 59.317 59.563 41400 59.4867 down down correct
HNDL.US Strategy Shares 20260320 0 22.06 22.06 21.57 21.636 81900 21.5101 down down correct
HYDR.US Global X Hydrogen ETF 20260320 0 39.77 39.77 37.23 37.456 21000 37.456 down down correct
HYLS.US First Trust Tactical High Yield ETF 20260320 0 40.83 40.83 40.5101 40.6 261892 40.1554 down down correct
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20260320 0 46.46 46.46 45.96 45.987 9100 45.5253 down down correct
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20260320 0 22.2894 22.29 22.22 22.2424 30782 22.0203 down down correct
IBB.US iShares Biotechnology ETF 20260320 0 163.57 165.36 161.17 161.65 2528600 161.65 down down correct
IBBQ.US Invesco Nasdaq Biotechnology ETF 20260320 0 28.31 28.443 27.721 27.833 8600 27.797 down down correct
IBTA.US iShares Trust 20260320 0 28.02 28.27 27.23 27.42 794355 27.42 down down correct
IBTG.US iShares Trust 20260320 0 22.9 22.9 22.89 22.895 410200 22.7475 down down correct
IBTH.US iShares Trust 20260320 0 22.4 22.4 22.37 22.39 390600 22.2512 down down correct
IBTI.US iShares Trust 20260320 0 22.22 22.22 22.195 22.21 243300 22.0737 down down correct
IBTJ.US iShares Trust 20260320 0 21.78 21.78 21.735 21.755 222300 21.6182 down down correct
IBTK.US iShares iBonds Dec 2030 Term Treasury ETF 20260320 0 19.68 19.68 19.625 19.645 201700 19.523 down down correct
IBTL.US iShares iBonds Dec 2031 Term Treasury ETF 20260320 0 20.35 20.35 20.285 20.304 315100 20.172 down down correct
ICLN.US iShares Global Clean Energy ETF 20260320 0 18.72 18.83 17.96 18.06 6749500 18.06 down down correct
IEF.US iShares 7 20260320 0 95.31 95.335 94.845 94.88 20761900 94.2536 down down correct
IEI.US iShares 3 20260320 0 118.32 118.34 117.99 118.08 5392200 117.362 down down correct
IEUS.US iShares MSCI Europe Small 20260320 0 65.64 65.64 63.84 64.1884 22308 64.1884 down down correct
IFGL.US iShares International Developed Real Estate ETF 20260320 0 22.98 22.99 22.25 22.32 49000 22.32 down down correct
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20260320 0 25.08 25.08 24.3 24.4211 15092 24.4124 down up incorrect
IGF.US iShares Trust 20260320 0 66.89 67.06 65.04 65.3 1798700 65.3 down up incorrect
IGIB.US iShares 5 20260320 0 53.13 53.15 52.8 52.81 5191300 52.378 down up incorrect
IGOV.US iShares International Treasury Bond ETF 20260320 0 41.33 41.33 40.85 40.95 118200 40.95 down up incorrect
IGSB.US iShares 1 20260320 0 52.45 52.46 52.33 52.33 7826400 51.9303 down up incorrect
IJT.US iShares S&P Small 20260320 0 144.35 144.35 140 140.58 119000 140.58 down up incorrect
IMCV.US iShares Morningstar Mid 20260320 0 83.84 83.96 82.41 82.78 65200 82.78 down down correct
INDY.US iShares India 50 ETF 20260320 0 42.63 42.64 41.91 41.96 148500 41.96 down down correct
IPKW.US Invesco International BuyBack Achievers ETF 20260320 0 56.06 56.15 54.5501 54.79 70465 54.223 down down correct
ISHG.US iShares 1 20260320 0 74.22 74.44 74.09 74.21 47900 74.21 down down correct
ISTB.US iShares Core 1 20260320 0 48.38 48.38 48.29 48.31 221100 47.9647 down down correct
IUS.US Invesco RAFI Strategic US ETF 20260320 0 58.17 58.17 57.25 57.5206 27706 57.3056 down down correct
IUSB.US iShares Core Total USD Bond Market ETF 20260320 0 46.16 46.16 45.91 45.93 3883158 45.6051 down down correct
IUSG.US iShares Core S&P U.S. Growth ETF 20260320 0 158.98 159.01 155.23 156.31 1379900 156.31 down down correct
IUSV.US iShares Core S&P U.S. Value ETF 20260320 0 101.49 101.59 100.11 100.52 1340400 100.52 down down correct
IXUS.US iShares Core MSCI Total International Stock ETF 20260320 0 85.82 85.83 83.35 83.8 4545000 83.8 down down correct
JOET.US Virtus ETF Trust II 20260320 0 40.05 40.05 39.49 39.69 15600 39.69 down down correct
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20260320 0 70.26 70.4 68.23 68.425 18100 68.3822 down down correct
KBWB.US Invesco Exchange 20260320 0 76.51 77.535 76.345 77.08 2108341 76.59 up up correct
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20260320 0 12.71 12.74 12.33 12.345 657241 12.0676 down down correct
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20260320 0 118.64 120.36 118.64 119.78 33423 118.795 up up correct
KBWR.US Invesco KBW Regional Banking ETF 20260320 0 70.285 70.285 69.815 69.83 1981 69.83 down down correct
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20260320 0 15.84 15.84 15.275 15.34 205673 15.1021 down down correct
KRMA.US Global X Conscious Companies ETF 20260320 0 41.29 41.29 41.286 41.286 1100 41.286 down down correct
KROP.US Global X Funds 20260320 0 33.98 33.98 33.21 33.2537 1716 33.2537 down down correct
LDEM.US iShares ESG MSCI EM Leaders ETF 20260320 0 57.87 57.87 56.63 56.733 4800 56.733 down down correct
LDSF.US First Trust Exchange 20260320 0 18.953 18.953 18.9 18.909 25900 18.7616 down down correct
LEGR.US First Trust Exchange 20260320 0 57.77 57.8 56.375 56.7259 11627 56.585 down down correct
LMBS.US First Trust Low Duration Opportunities ETF 20260320 0 49.99 50.095 49.8 49.88 663951 49.542 down down correct
LRGE.US ClearBridge Large Cap Growth ESG ETF 20260320 0 76.65 76.65 75.09 75.3163 26474 75.3163 down down correct
LVHD.US Legg Mason Low Volatility High Dividend ETF 20260320 0 42.5 42.5 41.76 41.8857 29550 41.8857 down down correct
MBB.US iShares Trust 20260320 0 94.75 94.75 94.15 94.15 3078512 93.4886 down down correct
MCHI.US iShares MSCI China ETF 20260320 0 56 56.04 55.1 55.21 3866300 55.21 down up incorrect
MDIV.US First Trust Multi 20260320 0 16.31 16.36 16.13 16.1456 34876 15.9625 down up incorrect
MILN.US Global X Millennials Consumer ETF 20260320 0 41 41 40.47 40.53 10619 40.53 down up incorrect
NFTY.US First Trust Exchange 20260320 0 51.94 51.94 51.2 51.41 50300 51.1114 down up incorrect
NXTG.US First Trust Exchange 20260320 0 113.57 113.57 110.67 110.9853 5558 110.7599 down up incorrect
ONEQ.US Fidelity Nasdaq Composite Index ETF 20260320 0 86.79 86.79 84.68 85.16 468011 85.16 down up incorrect
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20260320 0 17.26 17.43 17.175 17.33 9341624 17.33 up down incorrect
PDP.US Invesco DWA Momentum ETF 20260320 0 122.6 122.6 118.56 119.76 105700 119.76 down down correct
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20260320 0 20.85 20.95 20.535 20.6 592541 20.4526 down down correct
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20260320 0 96.37 96.37 93.4628 94.204 2113 94.106 down down correct
PFF.US iShares Preferred and Income Securities ETF 20260320 0 30.63 30.65 30.14 30.27 6402900 29.9938 down down correct
PFI.US Invesco DWA Financial Momentum ETF 20260320 0 52.63 52.64 52.2 52.4863 1027 52.3273 down down correct
PFM.US Invesco Dividend Achievers ETF 20260320 0 51.02 51.09 50.4065 50.557 26642 50.362 down up incorrect
PGJ.US Invesco Golden Dragon China ETF 20260320 0 26.15 26.2 25.78 25.84 14490 25.829 down up incorrect
PHO.US Invesco Water Resources ETF 20260320 0 66.33 66.6 65.52 65.85 61711 65.745 down up incorrect
PID.US Invesco International Dividend Achievers ETF 20260320 0 22.24 22.265 21.9877 21.9877 89584 21.7897 down up incorrect
PIE.US Invesco DWA Emerging Markets Momentum ETF 20260320 0 26.24 26.24 25.555 25.5553 28196 25.5293 down up incorrect
PIO.US Invesco Global Water ETF 20260320 0 43.15 43.15 42.1 42.4136 12519 42.3686 down up incorrect
PIZ.US Invesco DWA Developed Markets Momentum ETF 20260320 0 49.39 49.39 47.64 47.8904 53727 47.7384 down down correct
PKW.US Invesco BuyBack Achievers ETF 20260320 0 130.71 130.77 128.88 129.5159 42939 129.2989 down down correct
PNQI.US Invesco NASDAQ Internet ETF 20260320 0 45.58 45.58 44.91 45.17 44600 45.17 down down correct
PPH.US VanEck Vectors ETF Trust 20260320 0 101.9 102.23 100.2 100.73 343900 99.9116 down down correct
PRFZ.US Invesco FTSE RAFI US 1500 Small 20260320 0 45.81 45.92 44.77 44.9676 194767 44.8656 down down correct
PRN.US Invesco DWA Industrials Momentum ETF 20260320 0 200.05 200.12 191.3301 192.7202 35332 192.7202 down down correct
PSC.US Principal Exchange 20260320 0 57.44 57.44 55.84 56.2 100647 56.0941 down down correct
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20260320 0 31.5 31.5 30.86 30.895 19637 30.765 down down correct
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20260320 0 100.6916 100.6916 100.6916 100.6916 390 100.3546
PSCE.US Invesco S&P SmallCap Energy ETF 20260320 0 60.41 60.45 59.2956 60.24 41562 59.905 down down correct
PSCF.US Invesco S&P SmallCap Financials ETF 20260320 0 55.87 56.0111 55.52 55.6831 1066 55.2831 down down correct
PSCH.US Invesco S&P SmallCap Health Care ETF 20260320 0 40.2697 40.2697 39.5213 39.62 6080 39.6197 down down correct
PSCI.US Invesco S&P SmallCap Industrials ETF 20260320 0 150.46 150.83 149.07 149.6279 2875 149.4099 down down correct
PSCM.US Invesco S&P SmallCap Materials ETF 20260320 0 90.8 90.8 88.9782 88.9782 1006 88.7522 down down correct
PSCT.US Invesco S&P SmallCap Information Technology ETF 20260320 0 61.17 61.17 59.02 59.3 10700 59.3 down down correct
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20260320 0 58.99 59.18 57.7 57.8058 329537 57.6908 down down correct
PSET.US Principal Exchange 20260320 0 70.14 70.14 69.53 69.695 3300 69.5538 down down correct
PSL.US Invesco Exchange 20260320 0 106.2499 106.25 106.18 106.2405 3079 106.0325 down down correct
PTF.US Invesco Exchange 20260320 0 92.83 92.83 87.57 88.45 22800 88.45 down down correct
PTH.US Invesco DWA Healthcare Momentum ETF 20260320 0 47.73 47.73 46.3 46.54 7100 46.54 down down correct
PUI.US Invesco DWA Utilities Momentum ETF 20260320 0 47.5296 47.53 45.7868 45.7868 58956 45.5278 down down correct
PXI.US Invesco DWA Energy Momentum ETF 20260320 0 58.8 59.1268 58.05 58.2971 13080 58.1931 down down correct
PY.US Principal Exchange 20260320 0 50.88 50.91 50.51 50.599 21600 50.3867 down down correct
PYZ.US Invesco DWA Basic Materials Momentum ETF 20260320 0 111.52 111.52 109.5503 109.5503 1222 109.4313 down down correct
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20260320 0 56.33 56.58 56.16 56.4647 11597 56.1314 up up correct
QAT.US iShares MSCI Qatar ETF 20260320 0 18.39 18.39 18.2 18.29 31300 18.29 down up incorrect
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20260320 0 47.65 47.84 45.48 45.7799 73757 45.7733 down up incorrect
QCLR.US Global X NASDAQ 100® Collar 95 20260320 0 26.87 26.98 26.67 26.686 9500 26.686 down up incorrect
QQEW.US First Trust NASDAQ 20260320 0 131.11 131.11 128.96 129.53 30647 129.5099 down up incorrect
QQMG.US Invesco ESG NASDAQ 100 ETF 20260320 0 40.35 40.38 39.68 39.856 19400 39.812 down up incorrect
QQQ.US Invesco QQQ Trust Series 1 20260320 0 591.06 591.17 578.54 582.06 91964680 581.3272 down up incorrect
QQQA.US ProShares Trust 20260320 0 53.05 53.05 51.75 52.03 4300 52.0298 down up incorrect
QQQJ.US Invesco NASDAQ Next Gen 100 ETF 20260320 0 37.01 37.05 35.8 36.1 162345 36.045 down down correct
QQQM.US Invesco NASDAQ 100 ETF 20260320 0 243.36 243.4 238.24 239.64 5232434 239.312 down down correct
QQXT.US First Trust NASDAQ 20260320 0 97.3 97.46 96.45 96.6 50000 96.4005 down down correct
QRMI.US Global X NASDAQ 100® Risk Managed Income ETF 20260320 0 15.44 15.44 15.12 15.201 64900 14.897 down down correct
QTEC.US First Trust Exchange 20260320 0 223.78 224.21 218.35 220.29 325200 220.29 down down correct
QTR.US Global X NASDAQ 100 Tail Risk ETF 20260320 0 29.03 29.03 28.554 28.554 8400 28.554 down down correct
QYLD.US Global X NASDAQ 100 Covered Call ETF 20260320 0 17.43 17.43 17.14 17.2 18513080 16.8583 down down correct
QYLG.US Global X Funds 20260320 0 26.55 26.55 26.02 26.09 39800 25.7657 down down correct
RAYS.US Global X Solar ETF 20260320 0 2205 2233.5 2189.5 2189.5 9173 2189.5 down down correct
RDVY.US First Trust Rising Dividend Achievers ETF 20260320 0 68.78 69.09 67.8555 68.38 1625378 68.2013 down up incorrect
REIT.US ALPS Active REIT ETF 20260320 0 27.7 27.7 26.993 26.993 4900 26.993 down up incorrect
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20260320 0 80.3602 80.46 79.836 79.836 2765 79.4961 down up incorrect
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20260320 0 82.28 82.28 80.8569 80.8569 7652 80.808 down up incorrect
RING.US iShares MSCI Global Gold Miners ETF 20260320 0 72.39 72.41 68.45 69.48 884200 69.48 down up incorrect
RNEM.US First Trust Exchange 20260320 0 53.39 53.39 52.752 52.752 900 52.752 down down correct
RNRG.US Global X Renewable Energy Producers ETF 20260320 0 36.02 36.02 35.5 35.6022 5094 35.6022 down down correct
RNSC.US First Trust Small Cap US Equity Select ETF 20260320 0 29.4033 29.4033 29.4033 29.4033 0 29.4033
ROBT.US First Trust Exchange 20260320 0 48.08 48.08 46.79 47.102 74300 47.102 down down correct
RTH.US VanEck Vectors ETF Trust 20260320 0 247.96 247.96 245.65 245.65 5300 245.65 down down correct
SARK.US Tuttle Capital Short Innovation ETF 20260320 0 31.99 33.01 31.835 32.63 1025146 32.63 up up correct
SCZ.US iShares MSCI EAFE Small 20260320 0 77.72 77.85 75.45 75.92 1773500 75.92 down down correct
SDG.US iShares MSCI Global Impact ETF 20260320 0 81.86 82.055 80.38 80.648 4900 80.648 down down correct
SDVY.US First Trust Exchange 20260320 0 39.15 39.23 38.42 38.66 1570884 38.5651 down down correct
SHV.US iShares Short Treasury Bond ETF 20260320 0 110.28 110.29 110.28 110.28 4833200 109.3035
SHY.US iShares Trust 20260320 0 82.37 82.38 82.2803 82.31 11512260 81.8223 down down correct
SKOR.US FlexShares Credit 20260320 0 48.52 48.52 48.32 48.345 117500 47.9636 down down correct
SKYU.US ProShares Ultra Cloud Computing 20260320 0 26.03 26.108 25.98 26.108 1600 26.0501 up up correct
SKYY.US First Trust Exchange 20260320 0 112.88 113.04 110.74 111.44 171600 111.44 down down correct
SLQD.US iShares Trust 20260320 0 50.37 50.37 50.29 50.31 602500 49.9429 down down correct
SLVO.US Credit Suisse X 20260320 0 85.47 86.73 80.26 80.89 191400 76.5846 down down correct
SMCP.US AlphaMark Actively Managed Small Cap ETF 20260320 0 5.15 5.2 5.02 5.06 72010 5.06 down down correct
SMH.US VanEck Vectors Semiconductor ETF 20260320 0 394.11 395.73 380.87 384.74 12846850 384.74 down down correct
SNSR.US Global X Internet of Things ETF 20260320 0 37.94 37.94 36.92 37.09 11900 37.09 down down correct
SOCL.US Global X Funds 20260320 0 44.55 44.66 44.1 44.21 3700 44.21 down down correct
SOXQ.US Invesco PHLX Semiconductor ETF 20260320 0 61.82 62.1 59.64 60.41 1909700 60.339 down down correct
SOXX.US iShares Semiconductor ETF 20260320 0 339.71 341.25 327.94 332.51 9441300 332.51 down down correct
SPC.US CrossingBridge Pre 20260320 0 19.515 19.515 19.515 19.515 0 19.515
SPRX.US Spear Alpha ETF 20260320 0 39.48 39.57 36.865 37.58 191200 37.58 down down correct
SQLV.US Legg Mason ETF Investment Trust 20260320 0 42.892 42.892 42.892 42.892 300 42.892
SQQQ.US ProShares Trust 20260320 0 76.77 81.585 76.76 80.25 57151953 79.6031 up up correct
SRET.US Global X SuperDividend REIT ETF 20260320 0 21.6 21.6 20.77 20.805 88700 20.6565 down down correct
SUSB.US iShares ESG 1 20260320 0 25 25.005 24.95 24.96 345600 24.7693 down down correct
SUSC.US iShares ESG USD Corporate Bond ETF 20260320 0 23.08 23.087 22.905 22.925 438400 22.7514 down down correct
SUSL.US iShares ESG MSCI USA Leaders ETF 20260320 0 115.32 115.32 113.06 113.647 39900 113.647 down down correct
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20260320 0 95.13 95.47 93.57 93.96 73278 93.6495 down down correct
TLT.US iShares 20+ Year Treasury Bond ETF 20260320 0 86.81 86.86 85.76 85.83 78948523 85.1739 down down correct
TQQQ.US ProShares UltraPro QQQ 20260320 0 45.18 45.21 42.3 43.08 137952500 43.0093 down down correct
TUR.US iShares Inc. 20260320 0 38.69 38.78 38.18 38.38 307400 38.38 down down correct
UAE.US iShares MSCI UAE ETF 20260320 0 17.99 18 17.29 17.45 1172000 17.45 down down correct
UCRD.US VictoryShares ESG Corporate Bond ETF 20260320 0 21.36 21.36 21.295 21.295 200 21.2185 down down correct
UCYB.US ProShares Ultra Nasdaq Cybersecurity 20260320 0 41.87 41.87 40.905 40.905 500 40.6253 down down correct
UFO.US Procure ETF Trust II 20260320 0 46.89 47.9 44.78 45.36 783100 45.36 down down correct
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20260320 0 51.11 51.15 50.77 50.8 3749600 50.4009 down down correct
USMC.US Principal U.S. Mega 20260320 0 64.74 64.8 63.82 64.087 74100 63.9415 down down correct
USOI.US Credit Suisse X 20260320 0 56.84 56.84 55.602 56.39 125000 49.3043 down down correct
USXF.US iShares ESG Advanced MSCI USA ETF 20260320 0 56.18 56.18 54.87 55.192 61200 55.192 down down correct
VCIT.US Vanguard Intermediate 20260320 0 82.62 82.645 82.1 82.15 21526590 81.4866 down down correct
VCLT.US Vanguard Long 20260320 0 74.51 74.65 73.47 73.56 7531400 72.8882 down down correct
VCSH.US Vanguard Scottsdale Funds 20260320 0 79.07 79.08 78.9 78.91 10483700 78.3262 down down correct
VGIT.US Vanguard Intermediate 20260320 0 59.4 59.42 59.21 59.27 3032000 58.8885 down down correct
VGLT.US Vanguard Scottsdale Funds 20260320 0 55.4 55.4199 54.74 54.78 17568990 54.3472 down down correct
VGSH.US Vanguard Short 20260320 0 58.4 58.41 58.34 58.38 4472000 58.0164 down down correct
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20260320 0 87.32 87.42 85.24 85.61 481300 85.61 down down correct
VMBS.US Vanguard Mortgage 20260320 0 46.83 46.84 46.56 46.58 2513200 46.2604 down down correct
VNQI.US Vanguard Global ex 20260320 0 45.3 45.32 44.13 44.26 498300 44.26 down down correct
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20260320 0 298.79 298.79 293.125 294.68 156345 293.8161 down down correct
VONG.US Vanguard Scottsdale Funds 20260320 0 111.9 111.9 109.48 110.15 3499746 110.0101 down down correct
VONV.US Vanguard Scottsdale Funds 20260320 0 94.11 94.36 92.65 93.11 1324976 92.7012 down down correct
VPN.US Global X Funds 20260320 0 22.395 22.59 21.895 21.98 2906 21.98 down down correct
VRIG.US Invesco Actively Managed Exchange 20260320 0 25.11 25.12 25.11 25.12 745675 24.9403 up up correct
VSDA.US VictoryShares Dividend Accelerator ETF 20260320 0 53.63 53.63 53 53.1741 11179 53.031 down down correct
VSMV.US VictoryShares US Multi 20260320 0 56.7 56.7 56.21 56.3735 4320 56.3182 down down correct
VTC.US Vanguard Scottsdale Funds 20260320 0 76.65 76.72 76.11 76.1594 159456 75.5294 down down correct
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20260320 0 290.86 290.86 285.59 286.8138 34221 285.9679 down down correct
VTIP.US Vanguard Malvern Funds 20260320 0 49.95 49.96 49.9 49.92 2931600 49.897 down down correct
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20260320 0 231.78 231.78 224.73 225.9067 24515 225.5904 down down correct
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20260320 0 100.02 100.22 97.36 98.09 5949664 97.8335 down down correct
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20260320 0 164.75 165.16 161.21 162.0209 71781 161.4235 down down correct
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20260320 0 65.85 65.85 65.12 65.2 909900 64.5654 down down correct
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20260320 0 76.62 76.62 74.31 74.71 9980400 74.71 down down correct
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20260320 0 92.73 92.73 90.22 90.61 1609200 90.61 down down correct
WBND.US Western Asset Total Return ETF 20260320 0 50.17 50.26 50.15 50.15 15882 50.15 down down correct
WCBR.US WisdomTree Trust 20260320 0 26.38 26.38 25.8 25.856 21800 25.856 down down correct
WOOD.US iShares Global Timber & Forestry ETF 20260320 0 68.08 68.08 66.65 66.86 18400 66.86 down down correct
XT.US iShares Exponential Technologies ETF 20260320 0 68.54 68.54 66.85 67.23 82800 67.23 down down correct
YLCO.US Global X YieldCo & Renewable Energy Income ETF 20260320 0 36.02 36.02 35.5 35.6022 5095 35.6022 down down correct
YLDE.US ClearBridge Dividend Strategy ESG ETF 20260320 0 53.7961 53.84 53.1985 53.3868 9581 52.7994 down down correct

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