CollectAI

close-nasdaq_etfs

2026/03/23

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20260323 0 80.6 81.54 80.3 80.83 3500 80.83 up up correct
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20260323 0 97.94 99.12 96.9 98.29 2414500 98.29 up up correct
ACWI.US iShares Trust 20260323 0 138.72 140.28 138.1 138.81 7483100 138.81 up up correct
ACWX.US iShares MSCI ACWI ex U.S. ETF 20260323 0 67.59 68.79 67.38 68.03 3193800 68.03 up up correct
AGNG.US Global X Aging Population ETF 20260323 0 34.78 35 34.51 34.55 128200 34.55 down down correct
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20260323 0 22.58 22.58 22.53 22.555 11714 22.4055 down down correct
AIA.US iShares Trust 20260323 0 108.8 110.61 108.1 109.51 248900 109.51 up up correct
AIQ.US Global X Artificial Intelligence & Technology ETF 20260323 0 48.3 49.05 48.03 48.52 2607200 48.52 up up correct
AIRR.US First Trust Exchange 20260323 0 110.21 113.1199 109.939 110.45 631002 110.3848 up up correct
ALTY.US Global X Funds 20260323 0 11.84 12.04 11.84 12.01 23900 11.9319 up up correct
ANGL.US VanEck Vectors ETF Trust 20260323 0 28.58 28.79 28.55 28.67 2704500 28.3436 up up correct
AQWA.US Global X Funds 20260323 0 18.72 19 18.72 18.769 10400 18.769 up up correct
BBH.US VanEck Vectors Biotech ETF 20260323 0 182.09 184.32 182.09 182.56 7800 182.56 up up correct
BFIT.US Global X Health & Wellness ETF 20260323 0 28.74 29.9 28.04 29.28 185412 29.28 up up correct
BGRN.US iShares Trust 20260323 0 47.2 47.455 47.2 47.405 119134 47.0681 up up correct
BIB.US ProShares Ultra Nasdaq Biotechnology 20260323 0 76.08 78 75.88 75.95 19700 75.95 down down correct
BIS.US ProShares UltraShort Nasdaq Biotechnology 20260323 0 9.39 9.65 9.39 9.65 15700 9.65 up up correct
BJK.US VanEck Vectors Gaming ETF 20260323 0 35.17 35.54 35.17 35.52 4300 35.52 up up correct
BKCH.US Global X Blockchain ETF 20260323 0 61.34 64.41 61.34 63.28 30200 63.28 up up correct
BLCN.US Siren ETF Trust 20260323 0 21.92 22.675 21.32 22.675 20800 22.675 up up correct
BND.US Vanguard Bond Index Funds 20260323 0 73.3 73.61 73.24 73.45 14898800 72.9599 up up correct
BNDW.US Vanguard Total World Bond ETF 20260323 0 68.05 68.37 68.04 68.23 104600 67.8407 up up correct
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20260323 0 47.89 48.13 47.88 48.01 5191900 47.7855 up up correct
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20260323 0 34.195 34.595 33.95 34.24 1333655 34.24 up up correct
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20260323 0 19.5 19.51 19.5 19.5 442860 19.4356
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20260323 0 19.58 19.61 19.58 19.6 894780 19.5331 up up correct
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20260323 0 20.35 20.4 20.35 20.38 1001328 20.3073 up up correct
BSCT.US Invesco BulletShares 2029 Corporate Bond ETF 20260323 0 18.58 18.635 18.568 18.62 885200 18.5506 up up correct
BSCU.US Invesco BulletShares 2030 Corporate Bond ETF 20260323 0 16.66 16.707 16.635 16.69 931100 16.6282 up up correct
BSCV.US Invesco BulletShares 2031 Corporate Bond ETF 20260323 0 16.39 16.45 16.36 16.42 672100 16.3578 up up correct
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20260323 0 23.09 23.14 23.09 23.1242 225510 23.0207 up down incorrect
BSJR.US Invesco BulletShares 2027 High Yield Corporate Bond ETF 20260323 0 22.33 22.365 22.305 22.325 123000 22.2269 down up incorrect
BSJS.US Invesco BulletShares 2028 High Yield Corporate Bond ETF 20260323 0 21.61 21.71 21.61 21.675 82100 21.5686 up down incorrect
BSJT.US Invesco BulletShares 2029 High Yield Corporate Bond ETF 20260323 0 20.97 21.02 20.94 20.979 111300 20.8642 up down incorrect
BSMQ.US Invesco Exchange 20260323 0 23.6 23.6 23.55 23.576 39500 23.5216 down down correct
BSMR.US Invesco Exchange 20260323 0 23.65 23.67 23.645 23.65 33900 23.5988
BSMS.US Invesco Exchange 20260323 0 23.42 23.45 23.39 23.444 34900 23.3925 up up correct
BSMT.US Invesco Exchange 20260323 0 23.04 23.08 23.04 23.061 22200 23.0084 up up correct
BSMU.US Invesco BulletShares 2030 Municipal Bond ETF 20260323 0 21.895 21.9 21.87 21.889 15500 21.8381 down down correct
BSMV.US Invesco BulletShares 2031 Municipal Bond ETF 20260323 0 20.95 20.97 20.94 20.945 26600 20.8944 down down correct
BTEC.US Principal Healthcare Innovators Index ETF 20260323 0 8.08 8.388 8.03 8.2025 179217 8.2025 up up correct
BUG.US Global X Funds 20260323 0 25.94 26.506 25.82 26.2 1124500 26.2 up up correct
CARZ.US First Trust NASDAQ Global Auto Index Fund 20260323 0 82.43 82.43 81.63 82.041 1535 82.041 down up incorrect
CATH.US Global X S&P 500 Catholic Values ETF 20260323 0 79.21 79.755 78.78 78.92 91863 78.92 down up incorrect
CDC.US Victory Portfolios II 20260323 0 70.2 70.62 69.92 70.0995 9572 69.8956 down up incorrect
CDL.US Victory Portfolios II 20260323 0 73.27 73.66 72.99 73.1369 7142 72.9242 down up incorrect
CEFA.US Global X S&P Catholic Values Developed ex 20260323 0 36.8 36.81 36.6253 36.6253 942 36.6253 down up incorrect
CFA.US VictoryShares US 500 Volatility Wtd ETF 20260323 0 91.37 91.8501 91.2084 91.2084 9787 91.1145 down down correct
CFO.US Victory Portfolios II 20260323 0 74.07 74.53 73.91 73.9401 9664 73.8641 down down correct
CIBR.US First Trust Exchange 20260323 0 64.42 65.75 64.29 65 985743 64.8872 up up correct
CIZ.US VictoryShares Developed Enhanced Volatility Wtd ETF 20260323 0 2 2.9 1.8 2.5 5529010 2.5 up up correct
CLOU.US Global X Funds 20260323 0 19.8 20.22 19.78 20.08 137600 20.08 up up correct
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20260323 0 32.51 32.53 31.52 31.987 1333900 31.987 down down correct
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20260323 0 60.19 61.16 60.19 60.646 5874 60.5216 up up correct
CTEC.US Global X Funds 20260323 0 56.04 58.66 56.04 57.9975 8517 57.9975 up up correct
CXSE.US WisdomTree Trust 20260323 0 37.56 37.79 37.28 37.44 85600 37.4204 down down correct
DALI.US First Trust Dorsey Wright DALI 1 ETF 20260323 0 27.38 27.67 27.21 27.4794 35327 27.4587 up up correct
DAPP.US VanEck Vectors ETF Trust 20260323 0 16.35 17.008 16.34 16.72 1885100 16.72 up up correct
DAX.US Global X DAX Germany ETF 20260323 0 41.75 42.6599 41.5 41.94 57632 41.94 up up correct
DDI.US DoubleDown Interactive Co. Ltd. American Depository Shares 20260323 0 8.51 8.595 8.375 8.5 11845 8.5 down down correct
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20260323 0 40.405 40.43 39.91 39.9324 8659 39.8398 down down correct
DEMZ.US Democratic Large Cap Core ETF 20260323 0 40.872 40.872 40.872 40.872 300 40.872
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20260323 0 33.781 33.983 33.31 33.78 19300 33.7148 down down correct
DGRS.US WisdomTree Trust 20260323 0 52.34 53.29 52.33 52.6782 29214 52.442 up up correct
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20260323 0 88.41 89 87.96 88.18 2443420 87.9402 down down correct
DMXF.US iShares ESG Advanced MSCI EAFE Index ETF 20260323 0 74.29 75.485 73.96 74.57 44100 74.57 up up correct
DRIV.US Global X Funds 20260323 0 30.06 30.65 30.01 30.2339 17685 30.2339 up up correct
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20260323 0 33.95 34.3067 33.75 33.7877 1378 33.7611 down up incorrect
DVOL.US First Trust Exchange 20260323 0 34.72 34.75 34.38 34.39 5000 34.3613 down up incorrect
DVY.US iShares Trust 20260323 0 147.39 148.76 146.69 147.64 615800 147.64 up down incorrect
DWAS.US Invesco DWA SmallCap Momentum ETF 20260323 0 97.14 97.72 96.82 96.88 21400 96.88 down up incorrect
DWAW.US AdvisorShares Trust 20260323 0 43.16 43.16 42.983 42.983 500 42.983 down up incorrect
DWSH.US AdvisorShares Dorsey Wright Short ETF 20260323 0 6.6 6.62 6.51 6.5808 45756 6.5808 down down correct
DWUS.US AdvisorShares Trust 20260323 0 52.09 52.09 51.7 51.7 300 51.7 down down correct
EBIZ.US Global X Funds 20260323 0 26.825 27.18 26.714 26.928 7100 26.928 up up correct
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20260323 0 26.03 26.45 26.02 26.271 28300 26.271 up up correct
EEMA.US iShares MSCI Emerging Markets Asia ETF 20260323 0 96.91 98.54 96.44 97.62 134700 97.62 up up correct
EFAS.US Global X MSCI SuperDividend EAFE ETF 20260323 0 20.37 20.6 20.26 20.437 19200 20.3551 up down incorrect
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20260323 0 93.52 94.35 93.445 94.06 24642039 93.2033 up down incorrect
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20260323 0 66.46 66.625 66.3 66.3 2536 65.7018 down up incorrect
EMIF.US iShares Emerging Markets Infrastructure ETF 20260323 0 27.1 28.38 27.1 28.16 5100 28.16 up down incorrect
EMXC.US iShares MSCI Emerging Markets ex China ETF 20260323 0 79.34 80.85 78.925 80.15 8568387 80.15 up down incorrect
EMXF.US iShares Trust 20260323 0 47.54 48.43 47.54 48.274 8400 48.274 up down incorrect
ENZL.US iShares MSCI New Zealand ETF 20260323 0 43.53 44.33 43.53 44.04 21600 44.04 up down incorrect
EQRR.US ProShares Equities for Rising Rates ETF 20260323 0 68.855 69.2478 68.855 69.2478 946 69.0164 up down incorrect
ESGD.US iShares ESG Aware MSCI EAFE ETF 20260323 0 94.15 95.61 93.6008 94.5 442639 94.5 up up correct
ESGE.US iShares ESG Aware MSCI EM ETF 20260323 0 45.73 46.47 45.47 46.03 1733408 46.03 up up correct
ESGU.US iShares ESG Aware MSCI USA ETF 20260323 0 143.05 144.13 142.25 142.61 1359583 142.61 down down correct
ESMV.US iShares ESG MSCI USA Min Vol Factor ETF 20260323 0 28.39 28.39 28.299 28.299 100 28.299 down down correct
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20260323 0 90.22 91.31 89.98 90.27 28600 90.27 up up correct
EUFN.US iShares MSCI Europe Financials ETF 20260323 0 33.89 34.61 33.81 34.15 2054000 34.15 up up correct
EWJV.US iShares Trust 20260323 0 41.49 42.09 41.145 41.53 288900 41.53 up up correct
EWZS.US iShares MSCI Brazil Small 20260323 0 13.62 14.1 13.62 14.06 736500 14.06 up up correct
FAAR.US First Trust Exchange 20260323 0 33.26 33.32 33 33.112 45054 33.0034 down down correct
FAB.US First Trust Exchange 20260323 0 92.9 93.9601 92.9 93.4349 1145 93.0767 up up correct
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20260323 0 160.12 162.5 159.79 160.1457 13183 160.1239 up up correct
FALN.US iShares Fallen Angels USD Bond ETF 20260323 0 26.59 26.775 26.5521 26.68 5872988 26.39 up up correct
FCA.US First Trust Exchange 20260323 0 30.9 31.6 30.88 30.9 105100 30.9
FCAL.US First Trust Exchange 20260323 0 49.12 49.169 49.03 49.11 7508 48.828 down down correct
FCEF.US First Trust CEF Income Opportunity ETF 20260323 0 22.33 22.54 22.325 22.3941 13098 22.2623 up up correct
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20260323 0 44.85 45.4 44.79 44.9372 20622 44.8518 up up correct
FDIV.US First Trust Strategic Income ETF 20260323 0 26.8507 27.045 26.8022 26.8022 2845 26.6532 down down correct
FDNI.US First Trust Dow Jones International Internet ETF 20260323 0 27.28 27.9 27.28 27.455 16826 27.455 up up correct
FDT.US First Trust Exchange 20260323 0 86.33 87.84 85.9501 87 59866 86.6767 up up correct
FDTS.US First Trust Developed Markets ex 20260323 0 64.8 64.8 64.185 64.5884 5462 64.4351 down down correct
FEM.US First Trust Emerging Markets AlphaDEX Fund 20260323 0 29.19 29.62 29.07 29.43 241200 29.3977 up up correct
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20260323 0 28.83 29.2199 28.817 29.09 67567 28.781 up up correct
FEMS.US First Trust Exchange 20260323 0 44.03 45.04 44.03 44.7361 31759 44.4385 up up correct
FEP.US First Trust Europe AlphaDEX Fund 20260323 0 53.38 53.9 52.77 53.35 14600 53.2751 down down correct
FEUZ.US First Trust Exchange 20260323 0 60.68 61.56 60.625 61.03 8628 61.0162 up up correct
FEX.US First Trust Large Cap Core AlphaDEX Fund 20260323 0 121.49 122.79 121.49 121.595 9921 121.3047 up up correct
FGM.US First Trust Germany AlphaDEX Fund 20260323 0 59.1 60.48 58.95 59.5 22029 59.5 up up correct
FICS.US First Trust International Developed Cap Strength ETF 20260323 0 38.66 39.029 38.5 38.63 19300 38.436 down down correct
FID.US First Trust S&P International Dividend Aristocrats ETF 20260323 0 20.73 20.82 20.6 20.74 8355 20.6932 up up correct
FINX.US Global X FinTech ETF 20260323 0 24.23 24.69 24.098 24.5 46384 24.5 up down incorrect
FIXD.US First Trust Exchange 20260323 0 43.61 43.83 43.61 43.7436 225706 43.4157 up down incorrect
FJP.US First Trust Japan AlphaDEX Fund 20260323 0 71.59 72.29 71.07 71.59 29600 71.4785
FKU.US First Trust United Kingdom AlphaDEX Fund 20260323 0 50.13 50.13 49.39 49.72 2100 49.5654 down up incorrect
FLN.US First Trust Latin America AlphaDEX Fund 20260323 0 24.9644 25.2 24.8401 25.0138 11277 24.784 up down incorrect
FMB.US First Trust Managed Municipal ETF 20260323 0 50.98 50.9899 50.875 50.93 95153 50.6202 down up incorrect
FMHI.US First Trust Exchange 20260323 0 47.75 47.84 47.69 47.76 109908 47.412 up down incorrect
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20260323 0 56.06 56.92 56.06 56.3553 6335 56.1073 up down incorrect
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20260323 0 127.1431 129.195 127.1431 127.3918 40430 127.0829 up up correct
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20260323 0 91.13 92.22 90.8 90.85 7500 90.85 down down correct
FPA.US First Trust Asia Pacific Ex 20260323 0 44.55 45.6199 44.55 45.29 5435 44.8693 up up correct
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20260323 0 30.17 30.61 30.17 30.4 4700 30.4 up up correct
FPXI.US First Trust International Equity Opportunities ETF 20260323 0 60.93 62.05 60.845 61.4994 9590 61.4464 up up correct
FSZ.US First Trust Switzerland AlphaDEX Fund 20260323 0 79.72 79.72 78.61 78.61 9300 78.0702 down down correct
FTA.US First Trust Large Cap Value AlphaDEX Fund 20260323 0 90.8305 91.78 90.8305 91.2 45141 90.8425 up up correct
FTAG.US First Trust Exchange 20260323 0 28.3419 28.575 28.275 28.4422 5062 28.4101 up up correct
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20260323 0 155.86 158.34 155.86 156.0961 18929 156.0356 up up correct
FTCS.US First Trust Capital Strength ETF 20260323 0 93.15 93.53 92.67 92.7 652902 92.4144 down down correct
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20260323 0 28.09 28.12 27.73 27.89 1482057 27.4862 down down correct
FTHI.US First Trust BuyWrite Income ETF 20260323 0 23.01 23.12 22.935 22.94 486307 22.6001 down down correct
FTRI.US First Trust Exchange 20260323 0 16.99 17.23 16.89 17.1 29133 17.0347 up up correct
FTSL.US First Trust Senior Loan Fund 20260323 0 44.94 45.0251 44.93 44.9872 475184 44.5197 up up correct
FTSM.US First Trust Enhanced Short Maturity ETF 20260323 0 59.88 59.92 59.88 59.915 1432300 59.5069 up up correct
FTXG.US First Trust Nasdaq Food & Beverage ETF 20260323 0 21.6499 21.8 21.636 21.6502 165328 21.5621 up up correct
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20260323 0 33.32 33.32 33.06 33.0957 32780 33.0399 down down correct
FTXL.US First Trust Nasdaq Semiconductor ETF 20260323 0 152.04 154.18 149.99 150.32 95167 150.3074 down down correct
FTXN.US First Trust Nasdaq Oil & Gas ETF 20260323 0 36.88 37.91 36.54 37.75 32858 37.6163 up up correct
FTXO.US First Trust Nasdaq Bank ETF 20260323 0 35.87 36.06 35.45 35.45 366895 35.3773 down down correct
FTXR.US First Trust Nasdaq Transportation ETF 20260323 0 38.06 38.57 37.8401 37.85 74056 37.8166 down down correct
FV.US First Trust Dorsey Wright Focus 5 ETF 20260323 0 61.42 62.0587 60.941 60.973 368738 60.9231 down down correct
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20260323 0 35.3 35.755 35.1358 35.1358 1139 35.1358 down down correct
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20260323 0 96.68 98.43 96.68 97.26 64700 97.26 up up correct
FYT.US First Trust Small Cap Value AlphaDEX Fund 20260323 0 60.3 61.62 60.3 61.0038 10052 60.8062 up up correct
FYX.US First Trust Exchange 20260323 0 117.28 119.93 117.28 118.6245 16435 118.4252 up up correct
GLDI.US Credit Suisse X 20260323 0 159 160 155.03 156.28 49700 152.8708 down down correct
GNMA.US iShares GNMA Bond ETF 20260323 0 44.14 44.355 44.0719 44.235 40351 43.929 up up correct
GNOM.US Global X Genomics & Biotechnology ETF 20260323 0 42.94 43.27 42.6701 42.7775 7494 42.7775 down down correct
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20260323 0 164.97 167.7999 163.825 164.95 473705 164.8519 down down correct
GXTG.US Global X Funds 20260323 0 22.76 22.85 22.66 22.6917 1571 22.6917 down down correct
HERD.US Pacer Cash Cows Fund of Funds ETF 20260323 0 45.015 45.57 45.015 45.21 2500 45.21 up up correct
HERO.US Global X Funds 20260323 0 25.82 26.005 25.64 25.772 59400 25.772 down down correct
HLAL.US Wahed FTSE USA Shariah ETF 20260323 0 60.29 60.865 60.11 60.25 85100 60.1729 down down correct
HNDL.US Strategy Shares 20260323 0 21.69 21.99 21.69 21.85 92800 21.7228 up up correct
HYDR.US Global X Hydrogen ETF 20260323 0 38.87 39.19 37 38.308 26800 38.308 down down correct
HYLS.US First Trust Tactical High Yield ETF 20260323 0 40.74 40.89 40.6045 40.7829 83304 40.3363 up up correct
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20260323 0 46.09 46.42 46.09 46.315 66900 45.85 up up correct
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20260323 0 22.33 22.34 22.1742 22.3213 224218 22.0984 down down correct
IBB.US iShares Biotechnology ETF 20260323 0 163.72 165.31 162.17 162.69 2084800 162.69 down down correct
IBBQ.US Invesco Nasdaq Biotechnology ETF 20260323 0 28.02 28.265 27.956 27.956 8100 27.956 down down correct
IBTA.US iShares Trust 20260323 0 27.62 28.88 27.43 28.27 331155 28.27 up up correct
IBTG.US iShares Trust 20260323 0 22.895 22.9 22.89 22.895 543900 22.7475
IBTH.US iShares Trust 20260323 0 22.39 22.41 22.39 22.405 394500 22.2661 up up correct
IBTI.US iShares Trust 20260323 0 22.22 22.26 22.211 22.23 498600 22.0935 up up correct
IBTJ.US iShares Trust 20260323 0 21.77 21.815 21.76 21.795 262000 21.6579 up up correct
IBTK.US iShares iBonds Dec 2030 Term Treasury ETF 20260323 0 19.66 19.715 19.645 19.685 362900 19.5627 up up correct
IBTL.US iShares iBonds Dec 2031 Term Treasury ETF 20260323 0 20.32 20.385 20.3 20.355 249500 20.2227 up up correct
ICLN.US iShares Global Clean Energy ETF 20260323 0 18.3 18.58 18.01 18.18 3975200 18.18 down down correct
IEF.US iShares 7 20260323 0 95 95.43 94.885 95.18 28336250 94.5516 up up correct
IEI.US iShares 3 20260323 0 118.15 118.54 118.08 118.36 7691100 117.6403 up up correct
IEUS.US iShares MSCI Europe Small 20260323 0 65.4 66.38 65.09 65.785 43237 65.785 up up correct
IFGL.US iShares International Developed Real Estate ETF 20260323 0 22.49 22.71 22.4 22.46 15500 22.46 down down correct
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20260323 0 24.86 25.1621 24.73 24.9014 23214 24.8925 up up correct
IGF.US iShares Trust 20260323 0 65.75 66.39 65.57 65.94 1460200 65.94 up up correct
IGIB.US iShares 5 20260323 0 52.91 53.22 52.88 53.07 5113000 52.6359 up up correct
IGOV.US iShares International Treasury Bond ETF 20260323 0 41.1 41.52 41.05 41.26 171000 41.26 up up correct
IGSB.US iShares 1 20260323 0 52.38 52.53 52.36 52.46 7189600 52.0593 up up correct
IJT.US iShares S&P Small 20260323 0 143.52 145.74 142.32 143.56 105800 143.56 up down incorrect
IMCV.US iShares Morningstar Mid 20260323 0 83.66 84.4 83.66 83.69 15600 83.69 up down incorrect
INDY.US iShares India 50 ETF 20260323 0 42.79 43.53 42.78 43.01 245900 43.01 up down incorrect
IPKW.US Invesco International BuyBack Achievers ETF 20260323 0 54.79 55.74 54.55 55.195 229200 55.195 up down incorrect
ISHG.US iShares 1 20260323 0 74.21 74.9 74.21 74.7 74600 74.7 up down incorrect
ISTB.US iShares Core 1 20260323 0 48.35 48.43 48.32 48.38 445100 48.0342 up down incorrect
IUS.US Invesco RAFI Strategic US ETF 20260323 0 57.76 58.35 57.7468 57.8425 47355 57.8425 up up correct
IUSB.US iShares Core Total USD Bond Market ETF 20260323 0 46.03 46.19 45.97 46.1 6583834 45.7739 up up correct
IUSG.US iShares Core S&P U.S. Growth ETF 20260323 0 158.67 160.37 157.93 158.34 3138500 158.34 down down correct
IUSV.US iShares Core S&P U.S. Value ETF 20260323 0 101.76 102.45 101.3 101.48 2985300 101.48 down down correct
IXUS.US iShares Core MSCI Total International Stock ETF 20260323 0 85.39 86.86 85.08 85.98 4187300 85.98 up up correct
JOET.US Virtus ETF Trust II 20260323 0 40.38 40.74 40.17 40.17 29106 40.17 down down correct
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20260323 0 69.39 71.48 69.39 70.232 9900 70.1881 up up correct
KBWB.US Invesco Exchange 20260323 0 78.47 79.03 77.63 77.68 5642948 77.68 down down correct
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20260323 0 12.42 12.575 12.29 12.4544 680075 12.3221 up up correct
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20260323 0 119.9235 120.2 119.5539 119.5539 8473 119.5539 down down correct
KBWR.US Invesco KBW Regional Banking ETF 20260323 0 70.03 70.47 69.45 69.53 9748 69.53 down down correct
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20260323 0 15.5 15.66 15.34 15.4297 162579 15.315 down down correct
KRMA.US Global X Conscious Companies ETF 20260323 0 42.165 42.165 41.801 41.801 1400 41.801 down down correct
KROP.US Global X Funds 20260323 0 33.26 33.4491 33.1 33.4491 2324 33.4491 up up correct
LDEM.US iShares ESG MSCI EM Leaders ETF 20260323 0 57.68 58.28 57.55 57.859 1900 57.859 up up correct
LDSF.US First Trust Exchange 20260323 0 18.95 18.98 18.932 18.95 21900 18.8023
LEGR.US First Trust Exchange 20260323 0 57.7 58.21 57.57 57.7435 22352 57.6001 up up correct
LMBS.US First Trust Low Duration Opportunities ETF 20260323 0 49.86 49.98 49.8301 49.92 520151 49.5817 up up correct
LRGE.US ClearBridge Large Cap Growth ESG ETF 20260323 0 76.46 77.37 76.04 76.596 14941 76.596 up up correct
LVHD.US Legg Mason Low Volatility High Dividend ETF 20260323 0 42.22 42.46 42.0901 42.21 37876 42.21 down down correct
MBB.US iShares Trust 20260323 0 94.41 94.78 94.31 94.54 4063303 93.8759 up up correct
MCHI.US iShares MSCI China ETF 20260323 0 55.5 56.18 55.31 55.59 5937800 55.59 up up correct
MDIV.US First Trust Multi 20260323 0 16.29 16.3336 16.23 16.256 44695 16.0716 down down correct
MILN.US Global X Millennials Consumer ETF 20260323 0 41.265 41.59 41.1001 41.22 21028 41.22 down down correct
NFTY.US First Trust Exchange 20260323 0 52.47 53.21 52.16 52.74 45200 52.4337 up up correct
NXTG.US First Trust Exchange 20260323 0 112.26 113.38 112.26 112.986 2207 112.7566 up up correct
ONEQ.US Fidelity Nasdaq Composite Index ETF 20260323 0 86.52 87.35 86.0503 86.41 448025 86.41 down down correct
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20260323 0 16.82 16.82 16.36 16.59 12858380 16.59 down down correct
PDP.US Invesco DWA Momentum ETF 20260323 0 121.85 124.79 121.85 122.41 25000 122.41 up up correct
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20260323 0 20.76 21.03 20.6 20.87 1851476 20.7924 up up correct
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20260323 0 96.24 97.52 96.24 96.34 2000 96.34 up up correct
PFF.US iShares Preferred and Income Securities ETF 20260323 0 30.35 30.61 30.35 30.45 4944300 30.1722 up up correct
PFI.US Invesco DWA Financial Momentum ETF 20260323 0 53.64 53.68 53.2 53.2 1700 53.2 down down correct
PFM.US Invesco Dividend Achievers ETF 20260323 0 50.98 51.27 50.82 50.85 19900 50.85 down down correct
PGJ.US Invesco Golden Dragon China ETF 20260323 0 25.96 26.25 25.9 26.04 38600 26.04 up up correct
PHO.US Invesco Water Resources ETF 20260323 0 66.49 67.55 66.46 66.76 65000 66.76 up up correct
PID.US Invesco International Dividend Achievers ETF 20260323 0 21.99 22.11 21.82 21.97 77800 21.97 down down correct
PIE.US Invesco DWA Emerging Markets Momentum ETF 20260323 0 26.08 26.43 25.96 26.23 20500 26.23 up up correct
PIO.US Invesco Global Water ETF 20260323 0 43.15 43.67 43.06 43.25 14000 43.25 up down incorrect
PIZ.US Invesco DWA Developed Markets Momentum ETF 20260323 0 48.99 50.02 48.82 49.4 56100 49.4 up down incorrect
PKW.US Invesco BuyBack Achievers ETF 20260323 0 131.17 132.77 130.87 131.27 26400 131.27 up down incorrect
PNQI.US Invesco NASDAQ Internet ETF 20260323 0 45.71 46.18 45.6 45.85 118900 45.85 up down incorrect
PPH.US VanEck Vectors ETF Trust 20260323 0 101.15 102 100.84 100.93 177200 100.11 down up incorrect
PRFZ.US Invesco FTSE RAFI US 1500 Small 20260323 0 45.76 46.49 45.65 45.8 115300 45.8 up up correct
PRN.US Invesco DWA Industrials Momentum ETF 20260323 0 197.76 201.8599 196.38 198.5425 20796 198.5425 up up correct
PSC.US Principal Exchange 20260323 0 57.25 58.269 56.95 57.4318 98174 57.3236 up up correct
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20260323 0 31.19 31.42 31.14 31.26 11300 31.26 up up correct
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20260323 0 102.88 103.03 102.88 103.03 400 103.03 up up correct
PSCE.US Invesco S&P SmallCap Energy ETF 20260323 0 59.18 60.34 58.51 59.69 61200 59.69 up up correct
PSCF.US Invesco S&P SmallCap Financials ETF 20260323 0 56.44 57.23 56.25 56.25 1800 56.25 down down correct
PSCH.US Invesco S&P SmallCap Health Care ETF 20260323 0 40.08 40.58 40.03 40.07 11900 40.07 down down correct
PSCI.US Invesco S&P SmallCap Industrials ETF 20260323 0 152.07 155.05 152.07 153.6215 13118 153.6215 up up correct
PSCM.US Invesco S&P SmallCap Materials ETF 20260323 0 90.86 92.72 90.86 91.384 4750 91.384 up up correct
PSCT.US Invesco S&P SmallCap Information Technology ETF 20260323 0 60.7 62.1 60.42 61.35 26400 61.35 up up correct
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20260323 0 58.84 59.21 58.63 59.19 6500 59.19 up up correct
PSET.US Principal Exchange 20260323 0 71.05 71.05 70.416 70.416 4300 70.2733 down down correct
PSL.US Invesco Exchange 20260323 0 107.32 107.51 106.66 106.69 1100 106.69 down down correct
PTF.US Invesco Exchange 20260323 0 90.57 92.82 89.75 90.89 40600 90.89 up up correct
PTH.US Invesco DWA Healthcare Momentum ETF 20260323 0 47.36 47.59 46.97 46.97 5600 46.97 down down correct
PUI.US Invesco DWA Utilities Momentum ETF 20260323 0 46.16 46.52 45.8869 46.1417 25818 46.1417 down down correct
PXI.US Invesco DWA Energy Momentum ETF 20260323 0 57.42 58.68 57.42 58.34 11300 58.34 up up correct
PY.US Principal Exchange 20260323 0 51.19 51.375 51.02 51.045 17900 50.8309 down down correct
PYZ.US Invesco DWA Basic Materials Momentum ETF 20260323 0 113.1 113.25 112.48 112.51 1800 112.51 down down correct
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20260323 0 58.09 58.82 57.7314 57.7314 25811 57.3907 down down correct
QAT.US iShares MSCI Qatar ETF 20260323 0 18.55 18.93 18.5 18.68 79600 18.68 up up correct
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20260323 0 46.865 47.5101 46.2873 46.5666 133937 46.5599 down down correct
QCLR.US Global X NASDAQ 100® Collar 95 20260323 0 26.9 26.91 26.82 26.82 14300 26.82 down down correct
QQEW.US First Trust NASDAQ 20260323 0 131.39 132.31 130.59 131.055 82036 131.0346 down down correct
QQMG.US Invesco ESG NASDAQ 100 ETF 20260323 0 40.42 40.79 40.2 40.324 23500 40.324 down down correct
QQQ.US Invesco QQQ Trust Series 1 20260323 0 590.52 595.08 585.96 588 89936100 588 down down correct
QQQA.US ProShares Trust 20260323 0 52.9 53.58 52.45 52.486 3200 52.486 down down correct
QQQJ.US Invesco NASDAQ Next Gen 100 ETF 20260323 0 36.65 37.13 36.34 36.51 179700 36.51 down down correct
QQQM.US Invesco NASDAQ 100 ETF 20260323 0 243.12 245 241.28 242.07 4466885 242.07 down down correct
QQXT.US First Trust NASDAQ 20260323 0 98.25 98.25 97.58 97.68 9200 97.4783 down down correct
QRMI.US Global X NASDAQ 100® Risk Managed Income ETF 20260323 0 15.19 15.22 15.13 15.164 18500 15.0108 down down correct
QTEC.US First Trust Exchange 20260323 0 223.68 226.22 221.5 222.73 256200 222.73 down down correct
QTR.US Global X NASDAQ 100 Tail Risk ETF 20260323 0 28.812 28.812 28.812 28.812 100 28.812
QYLD.US Global X NASDAQ 100 Covered Call ETF 20260323 0 17.21 17.29 17.135 17.2 12300800 17.0281 down down correct
QYLG.US Global X Funds 20260323 0 26.24 26.4 26.14 26.224 29700 26.0817 down down correct
RAYS.US Global X Solar ETF 20260323 0 2133 2252.13 2122.5 2140.5 12893 2140.5 up up correct
RDVY.US First Trust Rising Dividend Achievers ETF 20260323 0 69.71 70.1 69.075 69.11 1282179 68.9294 down down correct
REIT.US ALPS Active REIT ETF 20260323 0 27.47 27.56 27.21 27.21 6700 27.21 down down correct
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20260323 0 81.16 89.25 80.965 81.5067 4162 81.1597 up up correct
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20260323 0 82.785 83.72 82.46 83.0196 6290 82.9694 up up correct
RING.US iShares MSCI Global Gold Miners ETF 20260323 0 70.4 73.55 70.11 72.23 592900 72.23 up up correct
RNEM.US First Trust Exchange 20260323 0 53.27 53.83 53.27 53.623 1000 53.623 up down incorrect
RNRG.US Global X Renewable Energy Producers ETF 20260323 0 35.66 36.03 35.66 35.805 17630 35.805 up down incorrect
RNSC.US First Trust Small Cap US Equity Select ETF 20260323 0 29.66 29.66 29.31 29.3803 802 29.3803 down up incorrect
ROBT.US First Trust Exchange 20260323 0 47.82 48.62 47.776 48.224 87800 48.224 up down incorrect
RTH.US VanEck Vectors ETF Trust 20260323 0 249.85 250.97 248.64 248.64 4500 248.64 down up incorrect
SARK.US Tuttle Capital Short Innovation ETF 20260323 0 32.24 32.24 31.4 31.93 856972 31.93 down up incorrect
SCZ.US iShares MSCI EAFE Small 20260323 0 77.3 78.56 76.81 77.56 1762300 77.56 up up correct
SDG.US iShares MSCI Global Impact ETF 20260323 0 81.86 82.28 81.86 81.885 4500 81.885 up up correct
SDVY.US First Trust Exchange 20260323 0 39.19 39.98 39.14 39.39 1612019 39.2933 up up correct
SHV.US iShares Short Treasury Bond ETF 20260323 0 110.28 110.3 110.28 110.3 4869700 109.3233 up up correct
SHY.US iShares Trust 20260323 0 82.36 82.485 82.34 82.43 8918051 81.9416 up up correct
SKOR.US FlexShares Credit 20260323 0 48.39 48.565 48.38 48.498 114400 48.1154 up up correct
SKYU.US ProShares Ultra Cloud Computing 20260323 0 27.51 27.869 27.303 27.303 700 27.2424 down down correct
SKYY.US First Trust Exchange 20260323 0 112.57 115.08 112.35 113.86 203200 113.86 up up correct
SLQD.US iShares Trust 20260323 0 50.31 50.44 50.31 50.4 356800 50.0323 up up correct
SLVO.US Credit Suisse X 20260323 0 80.67 84.8 80 81.62 164900 77.2758 up up correct
SMCP.US AlphaMark Actively Managed Small Cap ETF 20260323 0 4.935 5.54 4.9 5.37 131925 5.37 up up correct
SMH.US VanEck Vectors Semiconductor ETF 20260323 0 393.36 399.28 389.44 391.36 12742290 391.36 down down correct
SNSR.US Global X Internet of Things ETF 20260323 0 37.75 38.25 37.681 37.859 10500 37.859 up up correct
SOCL.US Global X Funds 20260323 0 44.7 45.38 44.7 44.96 7600 44.96 up up correct
SOXQ.US Invesco PHLX Semiconductor ETF 20260323 0 61.69 62.61 60.86 61.15 1073100 61.15 down down correct
SOXX.US iShares Semiconductor ETF 20260323 0 340.12 344.93 335.12 336.59 8151000 336.59 down down correct
SPC.US CrossingBridge Pre 20260323 0 19.515 19.515 19.515 19.515 0 19.515
SPRX.US Spear Alpha ETF 20260323 0 38.4 39.57 38.176 38.75 92500 38.75 up up correct
SQLV.US Legg Mason ETF Investment Trust 20260323 0 43.895 43.895 43.895 43.895 400 43.895
SQQQ.US ProShares Trust 20260323 0 76.485 78.325 74.56 77.48 69991594 76.8554 up up correct
SRET.US Global X SuperDividend REIT ETF 20260323 0 20.98 21.32 20.91 21.081 43700 20.9306 up up correct
SUSB.US iShares ESG 1 20260323 0 24.98 25.038 24.975 25.01 161400 24.8189 up up correct
SUSC.US iShares ESG USD Corporate Bond ETF 20260323 0 22.97 23.105 22.97 23.051 224500 22.8765 up up correct
SUSL.US iShares ESG MSCI USA Leaders ETF 20260323 0 115.31 115.95 114.695 114.816 23400 114.816 down down correct
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20260323 0 95.16 96.3101 94.8301 95.37 107616 95.0549 up up correct
TLT.US iShares 20+ Year Treasury Bond ETF 20260323 0 86.18 86.72 85.935 86.385 69686648 85.7247 up up correct
TQQQ.US ProShares UltraPro QQQ 20260323 0 45.11 46.15 44.13 44.57 139354300 44.57 down down correct
TUR.US iShares Inc. 20260323 0 38.84 39.29 38.7 38.98 302500 38.98 up up correct
UAE.US iShares MSCI UAE ETF 20260323 0 18.06 18.735 18.02 18.6 2457300 18.6 up up correct
UCRD.US VictoryShares ESG Corporate Bond ETF 20260323 0 21.421 21.421 21.421 21.421 200 21.3441
UCYB.US ProShares Ultra Nasdaq Cybersecurity 20260323 0 41.49 42.68 41.49 42.382 1400 42.382 up up correct
UFO.US Procure ETF Trust II 20260323 0 45.88 46.945 45.49 46.6 470100 46.6 up up correct
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20260323 0 50.9 51.19 50.87 51.08 14350500 50.6787 up up correct
USMC.US Principal U.S. Mega 20260323 0 65.01 65.34 64.61 64.78 152700 64.6329 down down correct
USOI.US Credit Suisse X 20260323 0 55.25 55.35 53.553 54.21 137400 47.3982 down down correct
USXF.US iShares ESG Advanced MSCI USA ETF 20260323 0 56.3 56.75 55.8 55.95 60300 55.95 down down correct
VCIT.US Vanguard Intermediate 20260323 0 82.29 82.77 82.23 82.55 16767490 81.8834 up up correct
VCLT.US Vanguard Long 20260323 0 73.95 74.65 73.82 74.3 11076100 73.6214 up up correct
VCSH.US Vanguard Scottsdale Funds 20260323 0 78.97 79.2 78.95 79.11 5703300 78.5247 up up correct
VGIT.US Vanguard Intermediate 20260323 0 59.3 59.52 59.26 59.41 7562800 59.0276 up up correct
VGLT.US Vanguard Scottsdale Funds 20260323 0 54.97 55.33 54.85 55.12 5236031 54.6845 up up correct
VGSH.US Vanguard Short 20260323 0 58.39 58.49 58.38 58.45 7619100 58.0859 up up correct
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20260323 0 86.94 88.21 86.67 87.37 576900 87.37 up up correct
VMBS.US Vanguard Mortgage 20260323 0 46.72 46.91 46.65 46.77 2287600 46.4491 up up correct
VNQI.US Vanguard Global ex 20260323 0 44.48 45.16 44.29 44.59 752500 44.59 up up correct
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20260323 0 298.37 301.28 297.38 298.12 200100 298.12 down down correct
VONG.US Vanguard Scottsdale Funds 20260323 0 111.96 113.07 111.47 111.81 4573600 111.81 down down correct
VONV.US Vanguard Scottsdale Funds 20260323 0 94.15 94.9 93.73 93.84 3495900 93.84 down down correct
VPN.US Global X Funds 20260323 0 21.805 22.765 21.205 21.7475 12905 21.7475 down down correct
VRIG.US Invesco Actively Managed Exchange 20260323 0 25.03 25.05 25.03 25.04 967358 24.9534 up up correct
VSDA.US VictoryShares Dividend Accelerator ETF 20260323 0 53.67 54.31 53.67 53.8019 7474 53.6571 up up correct
VSMV.US VictoryShares US Multi 20260323 0 56.69 56.96 56.5216 56.5216 8245 56.4662 down down correct
VTC.US Vanguard Scottsdale Funds 20260323 0 76.31 76.76 76.2764 76.57 285516 75.9366 up up correct
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20260323 0 290.82 293.595 289.925 290.23 20830 289.374 down down correct
VTIP.US Vanguard Malvern Funds 20260323 0 49.83 49.87 49.8 49.82 2938700 49.7971 down down correct
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20260323 0 230.51 234.61 230.51 231.41 24900 231.41 up up correct
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20260323 0 100.07 101.78 99.65 100.19 8311600 99.928 up up correct
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20260323 0 163.83 168.045 163.83 165.7 26343 165.089 up up correct
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20260323 0 65.38 65.9 65.36 65.7 1321600 65.0606 up up correct
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20260323 0 76.15 77.41 75.8 76.58 11131200 76.58 up up correct
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20260323 0 91.98 93.365 91.72 92.49 1745100 92.49 up up correct
WBND.US Western Asset Total Return ETF 20260323 0 49.79 49.88 49.72 49.84 20902 49.84 up up correct
WCBR.US WisdomTree Trust 20260323 0 26.2 26.64 26.01 26.367 20600 26.367 up up correct
WOOD.US iShares Global Timber & Forestry ETF 20260323 0 67.98 69.44 67.9 68.67 27600 68.67 up up correct
XT.US iShares Exponential Technologies ETF 20260323 0 68.35 68.95 67.985 68.2 71200 68.2 down down correct
YLCO.US Global X YieldCo & Renewable Energy Income ETF 20260323 0 35.66 36.03 35.66 35.805 17630 35.805 up up correct
YLDE.US ClearBridge Dividend Strategy ESG ETF 20260323 0 53.9 54.13 53.71 53.7233 8093 53.1322 down down correct

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