CollectAI

close-nasdaq_etfs

2026/03/24

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20260324 0 79.1 80.9 79.1 80.39 14700 80.39 up up correct
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20260324 0 96.18 97.37 95.86 96.66 2444000 96.66 up up correct
ACWI.US iShares Trust 20260324 0 137.47 138.86 137.18 138.04 6268600 138.04 up up correct
ACWX.US iShares MSCI ACWI ex U.S. ETF 20260324 0 67 67.88 66.8 67.5 2914700 67.5 up up correct
AGNG.US Global X Aging Population ETF 20260324 0 34.61 34.75 34.49 34.66 6900 34.66 up up correct
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20260324 0 22.56 22.5897 22.5467 22.55 6887 22.4006 down down correct
AIA.US iShares Trust 20260324 0 107.17 108.62 106.93 107.96 1302600 107.96 up up correct
AIQ.US Global X Artificial Intelligence & Technology ETF 20260324 0 47.825 48 47.335 47.61 2062100 47.61 down down correct
AIRR.US First Trust Exchange 20260324 0 109.57 112.94 109.24 112.26 645767 112.1937 up down incorrect
ALTY.US Global X Funds 20260324 0 11.98 12.06 11.98 12.015 11800 11.9369 up down incorrect
ANGL.US VanEck Vectors ETF Trust 20260324 0 28.62 28.7 28.56 28.6 902900 28.2744 down down correct
AQWA.US Global X Funds 20260324 0 18.63 18.93 18.59 18.77 8900 18.77 up up correct
BBH.US VanEck Vectors Biotech ETF 20260324 0 181.03 182.78 180.48 182.22 8600 182.22 up up correct
BFIT.US Global X Health & Wellness ETF 20260324 0 29.54 30.52 29.44 29.78 201831 29.78 up up correct
BGRN.US iShares Trust 20260324 0 47.18 47.3249 47.17 47.2599 25737 46.924 up up correct
BIB.US ProShares Ultra Nasdaq Biotechnology 20260324 0 74.74 75.45 74.04 74.8 12500 74.8 up up correct
BIS.US ProShares UltraShort Nasdaq Biotechnology 20260324 0 9.89 10 9.78 9.8 28100 9.8 down down correct
BJK.US VanEck Vectors Gaming ETF 20260324 0 34.87 35.14 34.83 35.14 2800 35.14 up down incorrect
BKCH.US Global X Blockchain ETF 20260324 0 62.2 63.5 60.2 61.24 55400 61.24 down up incorrect
BLCN.US Siren ETF Trust 20260324 0 22.55 23.195 21.5 21.93 12400 21.93 down up incorrect
BND.US Vanguard Bond Index Funds 20260324 0 73.18 73.41 73.12 73.26 11800800 72.7712 up up correct
BNDW.US Vanguard Total World Bond ETF 20260324 0 68 68.16 67.94 68.02 111000 67.6319 up up correct
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20260324 0 47.85 47.94 47.79 47.83 5434800 47.6063 down down correct
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20260324 0 33.765 34.08 33.65 33.82 677010 33.82 up up correct
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20260324 0 19.51 19.52 19.5 19.5 652989 19.4356 down down correct
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20260324 0 19.6 19.6 19.58 19.585 1153452 19.5181 down down correct
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20260324 0 20.35 20.3799 20.335 20.355 619099 20.2824 up up correct
BSCT.US Invesco BulletShares 2029 Corporate Bond ETF 20260324 0 18.57 18.608 18.56 18.57 740500 18.5007
BSCU.US Invesco BulletShares 2030 Corporate Bond ETF 20260324 0 16.64 16.67 16.615 16.64 586800 16.5784
BSCV.US Invesco BulletShares 2031 Corporate Bond ETF 20260324 0 16.37 16.415 16.35 16.37 467600 16.308
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20260324 0 23.13 23.13 23.1 23.105 141736 23.0016 down up incorrect
BSJR.US Invesco BulletShares 2027 High Yield Corporate Bond ETF 20260324 0 22.33 22.33 22.285 22.295 70800 22.197 down up incorrect
BSJS.US Invesco BulletShares 2028 High Yield Corporate Bond ETF 20260324 0 21.63 21.67 21.607 21.615 151900 21.5089 down up incorrect
BSJT.US Invesco BulletShares 2029 High Yield Corporate Bond ETF 20260324 0 20.99 20.99 20.91 20.935 63600 20.8204 down down correct
BSMQ.US Invesco Exchange 20260324 0 23.59 23.61 23.57 23.575 52200 23.5206 down down correct
BSMR.US Invesco Exchange 20260324 0 23.65 23.65 23.612 23.62 55900 23.5689 down down correct
BSMS.US Invesco Exchange 20260324 0 23.42 23.43 23.39 23.392 20400 23.3407 down down correct
BSMT.US Invesco Exchange 20260324 0 23.05 23.05 22.975 22.985 28700 22.9325 down down correct
BSMU.US Invesco BulletShares 2030 Municipal Bond ETF 20260324 0 21.85 21.85 21.77 21.775 12800 21.7244 down down correct
BSMV.US Invesco BulletShares 2031 Municipal Bond ETF 20260324 0 20.94 20.94 20.829 20.83 9200 20.7796 down down correct
BTEC.US Principal Healthcare Innovators Index ETF 20260324 0 8.1875 8.241 8.0325 8.1225 224647 8.1225 down down correct
BUG.US Global X Funds 20260324 0 25.995 26.05 25.11 25.14 1111500 25.14 down down correct
CARZ.US First Trust NASDAQ Global Auto Index Fund 20260324 0 81.06 81.93 80.83 81.7531 1530 81.7531 up down incorrect
CATH.US Global X S&P 500 Catholic Values ETF 20260324 0 78.5 79.0599 78.275 78.64 21521 78.64 up down incorrect
CDC.US Victory Portfolios II 20260324 0 69.65 70.8107 69.65 70.3478 10966 70.1432 up up correct
CDL.US Victory Portfolios II 20260324 0 72.74 73.9499 72.74 73.4126 6693 73.1991 up up correct
CEFA.US Global X S&P Catholic Values Developed ex 20260324 0 36.229 36.574 36.229 36.3831 3227 36.3831 up up correct
CFA.US VictoryShares US 500 Volatility Wtd ETF 20260324 0 90.81 91.785 90.81 91.3661 16967 91.272 up up correct
CFO.US Victory Portfolios II 20260324 0 73.38 74.4 73.38 74.0577 6530 73.9816 up up correct
CIBR.US First Trust Exchange 20260324 0 64.62 64.62 62.98 63.08 1874094 62.9705 down down correct
CIZ.US VictoryShares Developed Enhanced Volatility Wtd ETF 20260324 0 2.55 3.3 2.4 2.8 11363005 2.8 up up correct
CLOU.US Global X Funds 20260324 0 19.92 19.92 19.3 19.3 217400 19.3 down down correct
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20260324 0 32.59 32.87 32.39 32.62 474700 32.62 up up correct
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20260324 0 60.69 61.4899 60.69 61.0737 3919 60.9484 up up correct
CTEC.US Global X Funds 20260324 0 57.27 58.34 57.27 57.9007 6783 57.9007 up up correct
CXSE.US WisdomTree Trust 20260324 0 37.29 37.57 37.22 37.41 49900 37.3904 up up correct
DALI.US First Trust Dorsey Wright DALI 1 ETF 20260324 0 27.08 27.37 27.08 27.3605 2754 27.3399 up up correct
DAPP.US VanEck Vectors ETF Trust 20260324 0 16.56 16.786 15.785 16.03 403800 16.03 down down correct
DAX.US Global X DAX Germany ETF 20260324 0 41.08 41.658 41.03 41.46 42141 41.46 up up correct
DDI.US DoubleDown Interactive Co. Ltd. American Depository Shares 20260324 0 8.69 8.69 8.35 8.37 34846 8.37 down down correct
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20260324 0 40.38 40.38 40.21 40.2703 2007 40.1769 down down correct
DEMZ.US Democratic Large Cap Core ETF 20260324 0 40.87 40.87 40.57 40.57 900 40.57 down down correct
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20260324 0 32.87 33.35 32.87 33.162 4700 33.098 up up correct
DGRS.US WisdomTree Trust 20260324 0 52.17 53.3705 52.17 53.0739 38612 52.8359 up up correct
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20260324 0 87.62 88.54 87.58 88.06 2162939 87.8205 up down incorrect
DMXF.US iShares ESG Advanced MSCI EAFE Index ETF 20260324 0 73.66 74.64 73.29 74.192 63000 74.192 up down incorrect
DRIV.US Global X Funds 20260324 0 29.93 30.5499 29.74 30.43 21537 30.43 up down incorrect
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20260324 0 33.64 34.095 33.64 33.995 1847 33.9682 up up correct
DVOL.US First Trust Exchange 20260324 0 34.27 34.63 34.24 34.53 6200 34.5012 up up correct
DVY.US iShares Trust 20260324 0 147.13 149.95 146.77 148.98 661800 148.98 up up correct
DWAS.US Invesco DWA SmallCap Momentum ETF 20260324 0 96.5 97.52 96.29 97.24 9800 97.24 up up correct
DWAW.US AdvisorShares Trust 20260324 0 42.87 42.87 42.759 42.759 100 42.759 down down correct
DWSH.US AdvisorShares Dorsey Wright Short ETF 20260324 0 6.66 6.69 6.62 6.6825 9692 6.6825 up up correct
DWUS.US AdvisorShares Trust 20260324 0 51.384 51.384 51.384 51.384 500 51.384
EBIZ.US Global X Funds 20260324 0 26.405 26.405 26.284 26.405 3300 26.405
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20260324 0 25.93 26.325 25.93 26.125 36500 26.125 up up correct
EEMA.US iShares MSCI Emerging Markets Asia ETF 20260324 0 95.9 96.58 95.45 95.92 713900 95.92 up up correct
EFAS.US Global X MSCI SuperDividend EAFE ETF 20260324 0 20.34 20.48 20.27 20.455 10300 20.373 up up correct
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20260324 0 93.68 93.925 93.395 93.58 12780050 92.7277 down down correct
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20260324 0 65.91 66.44 65.82 66.065 5620 65.4689 up up correct
EMIF.US iShares Emerging Markets Infrastructure ETF 20260324 0 27.81 28.22 27.8 28.12 5200 28.12 up up correct
EMXC.US iShares MSCI Emerging Markets ex China ETF 20260324 0 78.07 79.24 77.97 78.66 3350716 78.66 up down incorrect
EMXF.US iShares Trust 20260324 0 47.48 47.81 47.41 47.647 27100 47.647 up down incorrect
ENZL.US iShares MSCI New Zealand ETF 20260324 0 42.65 42.9 42.45 42.81 13000 42.81 up down incorrect
EQRR.US ProShares Equities for Rising Rates ETF 20260324 0 69.94 69.94 69.69 69.7389 562 69.5059 down up incorrect
ESGD.US iShares ESG Aware MSCI EAFE ETF 20260324 0 93.07 94.41 93.07 93.92 358230 93.92 up up correct
ESGE.US iShares ESG Aware MSCI EM ETF 20260324 0 45.06 45.71 45.02 45.4 1654647 45.4 up up correct
ESGU.US iShares ESG Aware MSCI USA ETF 20260324 0 141.75 142.78 141.29 142.02 1089134 142.02 up up correct
ESMV.US iShares ESG MSCI USA Min Vol Factor ETF 20260324 0 28.25 28.25 28.137 28.137 1600 28.137 down down correct
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20260324 0 88.92 88.92 88.15 88.15 21000 88.15 down down correct
EUFN.US iShares MSCI Europe Financials ETF 20260324 0 33.42 33.97 33.37 33.78 2459400 33.78 up up correct
EWJV.US iShares Trust 20260324 0 41.52 41.99 41.4 41.66 133200 41.66 up up correct
EWZS.US iShares MSCI Brazil Small 20260324 0 13.67 13.96 13.65 13.89 351900 13.89 up up correct
FAAR.US First Trust Exchange 20260324 0 33.35 33.5004 33.31 33.416 56460 33.3064 up up correct
FAB.US First Trust Exchange 20260324 0 93.68 94.3875 93.68 94.2415 733 93.8802 up up correct
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20260324 0 159.47 160.99 159.29 160.4709 4288 160.4491 up up correct
FALN.US iShares Fallen Angels USD Bond ETF 20260324 0 26.62 26.6874 26.575 26.62 3489501 26.3307
FCA.US First Trust Exchange 20260324 0 30.75 31.55 30.75 31.33 20200 31.33 up up correct
FCAL.US First Trust Exchange 20260324 0 49.07 49.07 48.78 48.835 16935 48.5546 down down correct
FCEF.US First Trust CEF Income Opportunity ETF 20260324 0 22.44 22.4777 22.3801 22.4294 4359 22.2973 down down correct
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20260324 0 44.66 45.31 44.66 45.253 31231 45.167 up up correct
FDIV.US First Trust Strategic Income ETF 20260324 0 26.68 26.83 26.68 26.7261 11983 26.5775 up up correct
FDNI.US First Trust Dow Jones International Internet ETF 20260324 0 27.19 27.19 26.8501 27.045 3306 27.045 down down correct
FDT.US First Trust Exchange 20260324 0 85.6 87.02 85.6 86.5053 105717 86.1839 up down incorrect
FDTS.US First Trust Developed Markets ex 20260324 0 64.555 64.555 64.3275 64.3275 1713 64.1748 down up incorrect
FEM.US First Trust Emerging Markets AlphaDEX Fund 20260324 0 28.97 29.45 28.95 29.32 82500 29.2878 up up correct
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20260324 0 28.75 28.8699 28.5452 28.84 117504 28.5337 up up correct
FEMS.US First Trust Exchange 20260324 0 44.14 44.6032 43.82 44.183 73204 43.8891 up up correct
FEP.US First Trust Europe AlphaDEX Fund 20260324 0 52.64 53.43 52.64 53.11 14600 53.0354 up up correct
FEUZ.US First Trust Exchange 20260324 0 60.12 60.775 58.2801 60.5499 72034 60.5362 up up correct
FEX.US First Trust Large Cap Core AlphaDEX Fund 20260324 0 122.09 122.8372 122.0017 122.3212 17585 122.0292 up up correct
FGM.US First Trust Germany AlphaDEX Fund 20260324 0 58.49 59.33 58.49 59.0641 9538 59.0641 up up correct
FICS.US First Trust International Developed Cap Strength ETF 20260324 0 38.24 38.635 38.23 38.42 16400 38.2271 up up correct
FID.US First Trust S&P International Dividend Aristocrats ETF 20260324 0 20.53 20.7499 20.53 20.66 10848 20.6134 up up correct
FINX.US Global X FinTech ETF 20260324 0 24.17 24.17 23.41 23.51 71057 23.51 down up incorrect
FIXD.US First Trust Exchange 20260324 0 43.62 43.7 43.535 43.6448 340340 43.3177 up down incorrect
FJP.US First Trust Japan AlphaDEX Fund 20260324 0 71.17 72.51 71.17 71.84 9000 71.7281 up up correct
FKU.US First Trust United Kingdom AlphaDEX Fund 20260324 0 49.28 50.12 49.28 49.67 19400 49.5155 up up correct
FLN.US First Trust Latin America AlphaDEX Fund 20260324 0 24.665 25.08 24.665 25.0167 18432 24.7869 up up correct
FMB.US First Trust Managed Municipal ETF 20260324 0 50.86 50.89 50.59 50.6103 119523 50.3024 down down correct
FMHI.US First Trust Exchange 20260324 0 47.56 47.7193 47.42 47.45 133220 47.1043 down down correct
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20260324 0 56.255 57.19 56.255 56.8446 4570 56.5944 up up correct
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20260324 0 126.43 128.9999 126.43 128.394 41850 128.0827 up up correct
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20260324 0 89.91 91.49 89.75 91.24 18600 91.24 up up correct
FPA.US First Trust Asia Pacific Ex 20260324 0 44.34 44.94 44.34 44.5599 1297 44.146 up up correct
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20260324 0 30.32 30.32 30.32 30.32 200 30.32
FPXI.US First Trust International Equity Opportunities ETF 20260324 0 61.25 61.25 60.554 60.7932 3926 60.7408 down down correct
FSZ.US First Trust Switzerland AlphaDEX Fund 20260324 0 78.07 78.39 77.85 78.39 4000 77.8517 up up correct
FTA.US First Trust Large Cap Value AlphaDEX Fund 20260324 0 90.72 92.48 90.72 91.9395 27578 91.5791 up up correct
FTAG.US First Trust Exchange 20260324 0 28.36 28.98 28.36 28.84 12658 28.8074 up up correct
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20260324 0 154.75 156.985 154.03 156.196 33778 156.1354 up down incorrect
FTCS.US First Trust Capital Strength ETF 20260324 0 92.13 93.03 92.02 92.5839 1160819 92.2986 up down incorrect
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20260324 0 28.09 28.35 28.09 28.2466 679245 27.8376 up up correct
FTHI.US First Trust BuyWrite Income ETF 20260324 0 22.94 23.145 22.875 23.06 582785 22.7183 up up correct
FTRI.US First Trust Exchange 20260324 0 17.01 17.42 17.01 17.3211 31677 17.255 up up correct
FTSL.US First Trust Senior Loan Fund 20260324 0 44.89 44.9599 44.84 44.94 373823 44.473 up up correct
FTSM.US First Trust Enhanced Short Maturity ETF 20260324 0 59.87 59.9 59.87 59.895 1032600 59.4871 up up correct
FTXG.US First Trust Nasdaq Food & Beverage ETF 20260324 0 21.56 21.91 21.56 21.7647 14338 21.6762 up up correct
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20260324 0 32.94 33.21 32.93 33.0924 5357 33.0366 up up correct
FTXL.US First Trust Nasdaq Semiconductor ETF 20260324 0 149.63 153.86 149.55 152.92 115554 152.9072 up up correct
FTXN.US First Trust Nasdaq Oil & Gas ETF 20260324 0 37.86 39.01 37.86 38.64 50571 38.5031 up up correct
FTXO.US First Trust Nasdaq Bank ETF 20260324 0 35.09 36.19 35 35.8654 239430 35.7918 up up correct
FTXR.US First Trust Nasdaq Transportation ETF 20260324 0 37.7 38.525 37.69 38.21 131647 38.1763 up up correct
FV.US First Trust Dorsey Wright Focus 5 ETF 20260324 0 60.42 61.68 59.86 61.3569 101459 61.3067 up up correct
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20260324 0 34.98 35.39 34.98 35.36 4173 35.36 up up correct
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20260324 0 96.78 97.93 96.15 97.35 70700 97.35 up up correct
FYT.US First Trust Small Cap Value AlphaDEX Fund 20260324 0 60.5365 61.955 60.5365 61.6047 29223 61.4052 up up correct
FYX.US First Trust Exchange 20260324 0 118.0838 120.4599 118.0838 119.5469 17661 119.346 up up correct
GLDI.US Credit Suisse X 20260324 0 156.2 157.39 155 156.711 13100 153.2924 up up correct
GNMA.US iShares GNMA Bond ETF 20260324 0 44.01 44.26 44.01 44.085 21388 43.7801 up up correct
GNOM.US Global X Genomics & Biotechnology ETF 20260324 0 42.14 42.73 42.14 42.5326 6351 42.5326 up up correct
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20260324 0 162.29 166.2376 162.15 165.37 539191 165.2716 up up correct
GXTG.US Global X Funds 20260324 0 22.38 22.45 22.3 22.4329 16428 22.4329 up up correct
HERD.US Pacer Cash Cows Fund of Funds ETF 20260324 0 45.272 45.39 45.076 45.204 95300 45.204 down down correct
HERO.US Global X Funds 20260324 0 25.03 25.443 25.03 25.313 14800 25.313 up up correct
HLAL.US Wahed FTSE USA Shariah ETF 20260324 0 59.94 60.24 59.73 59.95 41700 59.8732 up up correct
HNDL.US Strategy Shares 20260324 0 21.89 21.95 21.7 21.84 47000 21.7129 down down correct
HYDR.US Global X Hydrogen ETF 20260324 0 36.8 37.6 36.62 37.342 46400 37.342 up up correct
HYLS.US First Trust Tactical High Yield ETF 20260324 0 40.72 40.76 40.5103 40.7 118290 40.2543 down up incorrect
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20260324 0 46.18 46.259 46.12 46.13 5200 45.6668 down down correct
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20260324 0 22.29 22.499 22.26 22.34 227745 22.1169 up up correct
IBB.US iShares Biotechnology ETF 20260324 0 161.34 162.38 159.68 161.64 1424600 161.64 up down incorrect
IBBQ.US Invesco Nasdaq Biotechnology ETF 20260324 0 27.78 27.82 27.46 27.748 16300 27.748 down up incorrect
IBTA.US iShares Trust 20260324 0 27.97 28.93 27.875 28.21 357744 28.21 up up correct
IBTG.US iShares Trust 20260324 0 22.89 22.9 22.89 22.895 543700 22.7475 up up correct
IBTH.US iShares Trust 20260324 0 22.4 22.4 22.38 22.385 461600 22.2462 down down correct
IBTI.US iShares Trust 20260324 0 22.2 22.225 22.185 22.2 206000 22.0637
IBTJ.US iShares Trust 20260324 0 21.74 21.78 21.72 21.75 123300 21.6132 up up correct
IBTK.US iShares iBonds Dec 2030 Term Treasury ETF 20260324 0 19.64 19.665 19.605 19.635 708800 19.513 down down correct
IBTL.US iShares iBonds Dec 2031 Term Treasury ETF 20260324 0 20.28 20.328 20.245 20.295 215100 20.163 up up correct
ICLN.US iShares Global Clean Energy ETF 20260324 0 17.93 18.42 17.92 18.31 1714800 18.31 up down incorrect
IEF.US iShares 7 20260324 0 94.785 95.08 94.62 94.86 19785631 94.2337 up up correct
IEI.US iShares 3 20260324 0 118 118.23 117.83 118.01 4736400 117.2924 up up correct
IEUS.US iShares MSCI Europe Small 20260324 0 64.79 65.6219 64.74 65.1426 4957 65.1426 up up correct
IFGL.US iShares International Developed Real Estate ETF 20260324 0 22.23 22.42 22.23 22.31 8900 22.31 up up correct
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20260324 0 24.65 24.845 24.55 24.7936 40113 24.7848 up up correct
IGF.US iShares Trust 20260324 0 65.59 66.67 65.54 66.35 1627000 66.35 up up correct
IGIB.US iShares 5 20260324 0 52.89 53.08 52.84 52.95 4103900 52.5169 up up correct
IGOV.US iShares International Treasury Bond ETF 20260324 0 41.15 41.26 40.88 41.07 131700 41.07 down down correct
IGSB.US iShares 1 20260324 0 52.36 52.46 52.35 52.38 4844900 51.9799 up up correct
IJT.US iShares S&P Small 20260324 0 142.49 145.14 142.49 144.28 72700 144.28 up up correct
IMCV.US iShares Morningstar Mid 20260324 0 83.41 84.6 83.04 84.19 17400 84.19 up up correct
INDY.US iShares India 50 ETF 20260324 0 42.13 42.23 41.82 41.9 190200 41.9 down down correct
IPKW.US Invesco International BuyBack Achievers ETF 20260324 0 54.56 55.27 54.49 54.94 30500 54.94 up up correct
ISHG.US iShares 1 20260324 0 74.86 74.86 74.06 74.29 156100 74.29 down down correct
ISTB.US iShares Core 1 20260324 0 48.31 48.36 48.25 48.28 939500 47.9349 down down correct
IUS.US Invesco RAFI Strategic US ETF 20260324 0 57.6 58.2399 57.59 57.9445 85285 57.9445 up up correct
IUSB.US iShares Core Total USD Bond Market ETF 20260324 0 45.95 46.0799 45.8919 45.97 3642631 45.6448 up up correct
IUSG.US iShares Core S&P U.S. Growth ETF 20260324 0 157.28 157.98 156.49 157.03 1360400 157.03 down down correct
IUSV.US iShares Core S&P U.S. Value ETF 20260324 0 100.96 102.36 100.78 101.71 1352200 101.71 up up correct
IXUS.US iShares Core MSCI Total International Stock ETF 20260324 0 84.62 85.75 84.5 85.24 2806800 85.24 up up correct
JOET.US Virtus ETF Trust II 20260324 0 39.91 40.375 39.865 40.19 17896 40.19 up up correct
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20260324 0 69.54 70.93 69.54 70.48 23900 70.436 up up correct
KBWB.US Invesco Exchange 20260324 0 76.72 79.23 76.72 78.61 1858968 78.61 up down incorrect
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20260324 0 12.35 12.46 12.285 12.335 270121 12.204 down up incorrect
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20260324 0 118.97 120.24 118.97 119.3256 10123 119.3256 up up correct
KBWR.US Invesco KBW Regional Banking ETF 20260324 0 69.09 69.09 67.6 67.83 3724 67.83 down down correct
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20260324 0 15.32 15.485 15.275 15.31 92839 15.1962 down down correct
KRMA.US Global X Conscious Companies ETF 20260324 0 41.72 41.72 41.628 41.628 600 41.628 down down correct
KROP.US Global X Funds 20260324 0 33.81 34.439 33.81 34.235 1891 34.235 up up correct
LDEM.US iShares ESG MSCI EM Leaders ETF 20260324 0 57.01 57.57 57.01 57.311 5600 57.311 up up correct
LDSF.US First Trust Exchange 20260324 0 18.965 18.965 18.9 18.915 43800 18.7675 down down correct
LEGR.US First Trust Exchange 20260324 0 57.12 57.78 57.12 57.5279 12195 57.385 up up correct
LMBS.US First Trust Low Duration Opportunities ETF 20260324 0 49.83 49.9594 49.7701 49.86 617712 49.5221 up up correct
LRGE.US ClearBridge Large Cap Growth ESG ETF 20260324 0 75.9 76.33 74 75.89 19735 75.89 down down correct
LVHD.US Legg Mason Low Volatility High Dividend ETF 20260324 0 42.07 42.5801 42.07 42.2572 28644 42.2572 up up correct
MBB.US iShares Trust 20260324 0 94.15 94.515 94.07 94.23 5581323 93.568 up down incorrect
MCHI.US iShares MSCI China ETF 20260324 0 55.39 55.83 55.26 55.64 3765500 55.64 up up correct
MDIV.US First Trust Multi 20260324 0 16.27 16.375 16.2285 16.2752 33213 16.0906 up down incorrect
MILN.US Global X Millennials Consumer ETF 20260324 0 40.81 40.965 40.5709 40.5709 3566 40.5709 down up incorrect
NFTY.US First Trust Exchange 20260324 0 51.45 51.73 51.13 51.2 25000 50.9026 down up incorrect
NXTG.US First Trust Exchange 20260324 0 111.38 113.02 111.38 113.02 3173 112.7905 up up correct
ONEQ.US Fidelity Nasdaq Composite Index ETF 20260324 0 85.98 86.2299 85.4526 85.6 269157 85.6 down down correct
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20260324 0 16.84 16.99 16.77 16.88 7787098 16.88 up up correct
PDP.US Invesco DWA Momentum ETF 20260324 0 121.24 124.03 121.14 123.54 34800 123.54 up up correct
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20260324 0 20.72 21.14 20.695 20.9847 1290676 20.9067 up up correct
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20260324 0 96.07 96.07 96.07 96.07 100 96.07
PFF.US iShares Preferred and Income Securities ETF 20260324 0 30.37 30.55 30.33 30.44 3622200 30.1623 up down incorrect
PFI.US Invesco DWA Financial Momentum ETF 20260324 0 52.84 53.63 52.84 53.26 1200 53.26 up up correct
PFM.US Invesco Dividend Achievers ETF 20260324 0 50.61 51.14 50.54 50.87 24100 50.87 up up correct
PGJ.US Invesco Golden Dragon China ETF 20260324 0 25.94 26.05 25.9 25.92 6900 25.92 down down correct
PHO.US Invesco Water Resources ETF 20260324 0 66.24 67.43 66.01 66.85 92500 66.85 up up correct
PID.US Invesco International Dividend Achievers ETF 20260324 0 21.87 22.05 21.83 21.89 64200 21.89 up up correct
PIE.US Invesco DWA Emerging Markets Momentum ETF 20260324 0 25.67 25.85 25.48 25.84 14800 25.84 up up correct
PIO.US Invesco Global Water ETF 20260324 0 42.64 43.17 42.62 42.88 4500 42.88 up up correct
PIZ.US Invesco DWA Developed Markets Momentum ETF 20260324 0 48.51 49.12 48.45 48.79 41300 48.79 up up correct
PKW.US Invesco BuyBack Achievers ETF 20260324 0 130.23 132.39 130.23 131.62 14900 131.62 up up correct
PNQI.US Invesco NASDAQ Internet ETF 20260324 0 45.36 45.36 44.56 44.57 22000 44.57 down down correct
PPH.US VanEck Vectors ETF Trust 20260324 0 100.59 101.49 100.26 101.25 109800 100.4274 up up correct
PRFZ.US Invesco FTSE RAFI US 1500 Small 20260324 0 45.56 46.17 45.35 45.96 75000 45.96 up up correct
PRN.US Invesco DWA Industrials Momentum ETF 20260324 0 196.41 201.99 196.41 201.7818 19027 201.7818 up up correct
PSC.US Principal Exchange 20260324 0 57.06 57.92 56.8501 57.6227 110677 57.5141 up up correct
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20260324 0 31.22 31.77 31.22 31.39 5100 31.39 up up correct
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20260324 0 103.09 103.09 103.09 103.09 100 103.09
PSCE.US Invesco S&P SmallCap Energy ETF 20260324 0 59.87 62.1 59.87 61.38 82800 61.38 up down incorrect
PSCF.US Invesco S&P SmallCap Financials ETF 20260324 0 56.48 56.65 56.32 56.32 1000 56.32 down up incorrect
PSCH.US Invesco S&P SmallCap Health Care ETF 20260324 0 39.49 40.09 39.44 39.92 22900 39.92 up up correct
PSCI.US Invesco S&P SmallCap Industrials ETF 20260324 0 152.06 155.37 152.06 154.8169 4272 154.8169 up up correct
PSCM.US Invesco S&P SmallCap Materials ETF 20260324 0 93.29 95.18 93.29 94.8807 5977 94.8807 up up correct
PSCT.US Invesco S&P SmallCap Information Technology ETF 20260324 0 60.67 62.35 60.67 61.96 11200 61.96 up up correct
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20260324 0 59.1 59.64 59.1 59.15 1400 59.15 up up correct
PSET.US Principal Exchange 20260324 0 69.77 70.275 69.77 70.039 3700 69.8971 up up correct
PSL.US Invesco Exchange 20260324 0 107.46 107.5 106.94 106.94 600 106.94 down down correct
PTF.US Invesco Exchange 20260324 0 89.85 93.44 89.85 92.86 51800 92.86 up down incorrect
PTH.US Invesco DWA Healthcare Momentum ETF 20260324 0 46.62 46.62 46.09 46.4 16800 46.4 down up incorrect
PUI.US Invesco DWA Utilities Momentum ETF 20260324 0 46.6 46.91 46.4891 46.4891 8194 46.4891 down down correct
PXI.US Invesco DWA Energy Momentum ETF 20260324 0 58.7 60.52 58.7 60.07 15800 60.07 up up correct
PY.US Principal Exchange 20260324 0 51.24 51.499 51.225 51.225 17000 51.0101 down up incorrect
PYZ.US Invesco DWA Basic Materials Momentum ETF 20260324 0 111.09 115.58 111.09 115.55 2000 115.55 up up correct
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20260324 0 57.91 58.15 57.91 57.9187 3344 57.5768 up up correct
QAT.US iShares MSCI Qatar ETF 20260324 0 18.2 18.36 18.1 18.21 38200 18.21 up up correct
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20260324 0 46.07 47.9 46.07 47.7 72283 47.6931 up up correct
QCLR.US Global X NASDAQ 100® Collar 95 20260324 0 26.81 26.81 26.7 26.7 2500 26.7 down down correct
QQEW.US First Trust NASDAQ 20260324 0 129.96 129.96 128.155 128.3288 91014 128.3089 down down correct
QQMG.US Invesco ESG NASDAQ 100 ETF 20260324 0 40 40.2 39.96 39.985 28400 39.985 down down correct
QQQ.US Invesco QQQ Trust Series 1 20260324 0 584.81 587.93 581.93 583.98 57750900 583.98 down up incorrect
QQQA.US ProShares Trust 20260324 0 52 52.89 52 52.733 6100 52.733 up down incorrect
QQQJ.US Invesco NASDAQ Next Gen 100 ETF 20260324 0 36.3 36.74 36.11 36.59 62900 36.59 up up correct
QQQM.US Invesco NASDAQ 100 ETF 20260324 0 240.75 242.04 239.6 240.42 4053173 240.42 down down correct
QQXT.US First Trust NASDAQ 20260324 0 97.32 97.64 96.95 96.95 5100 96.7498 down up incorrect
QRMI.US Global X NASDAQ 100® Risk Managed Income ETF 20260324 0 15.14 15.14 15.13 15.13 1000 14.9772 down down correct
QTEC.US First Trust Exchange 20260324 0 220.81 221.21 218.09 219.72 415000 219.72 down down correct
QTR.US Global X NASDAQ 100 Tail Risk ETF 20260324 0 28.62 28.631 28.62 28.631 1000 28.631 up up correct
QYLD.US Global X NASDAQ 100 Covered Call ETF 20260324 0 17.11 17.2 17.09 17.14 9636627 16.9687 up up correct
QYLG.US Global X Funds 20260324 0 26.1 26.22 25.98 26.035 29700 25.8937 down down correct
RAYS.US Global X Solar ETF 20260324 0 2145 2184 2109 2165.5 7908 2165.5 up up correct
RDVY.US First Trust Rising Dividend Achievers ETF 20260324 0 68.64 69.64 68.49 69.27 1379551 69.089 up up correct
REIT.US ALPS Active REIT ETF 20260324 0 27.03 27.34 27.03 27.117 5800 27.117 up up correct
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20260324 0 81.31 81.31 81.0463 81.0463 1639 80.7013 down down correct
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20260324 0 81.63 81.88 81.2 81.5404 5464 81.4911 down down correct
RING.US iShares MSCI Global Gold Miners ETF 20260324 0 71.27 72.84 70.21 72.33 266300 72.33 up up correct
RNEM.US First Trust Exchange 20260324 0 52.84 52.961 52.76 52.857 2700 52.857 up up correct
RNRG.US Global X Renewable Energy Producers ETF 20260324 0 35.23 35.97 35.23 35.891 1671 35.891 up up correct
RNSC.US First Trust Small Cap US Equity Select ETF 20260324 0 29.24 29.3674 29.24 29.2799 944 29.2799 up up correct
ROBT.US First Trust Exchange 20260324 0 47.53 47.53 46.85 47.019 97200 47.019 down down correct
RTH.US VanEck Vectors ETF Trust 20260324 0 246.74 249.84 246.74 248.75 2300 248.75 up up correct
SARK.US Tuttle Capital Short Innovation ETF 20260324 0 32.15 32.99 31.92 32.69 701300 32.69 up up correct
SCZ.US iShares MSCI EAFE Small 20260324 0 76.71 77.76 76.59 77.12 1685700 77.12 up down incorrect
SDG.US iShares MSCI Global Impact ETF 20260324 0 81.29 82.06 81.29 81.85 1400 81.85 up down incorrect
SDVY.US First Trust Exchange 20260324 0 39.17 39.94 39.0888 39.6888 1347657 39.5914 up down incorrect
SHV.US iShares Short Treasury Bond ETF 20260324 0 110.3 110.31 110.3 110.31 1956100 109.3332 up up correct
SHY.US iShares Trust 20260324 0 82.33 82.39 82.265 82.31 8547155 81.8223 down down correct
SKOR.US FlexShares Credit 20260324 0 48.38 48.49 48.36 48.43 83300 48.0479 up up correct
SKYU.US ProShares Ultra Cloud Computing 20260324 0 25.685 25.685 25.685 25.685 200 25.628
SKYY.US First Trust Exchange 20260324 0 112.96 113 110.19 110.63 598300 110.63 down down correct
SLQD.US iShares Trust 20260324 0 50.34 50.39 50.3 50.34 318400 49.9727
SLVO.US Credit Suisse X 20260324 0 82.1 83.02 80.65 82.37 76700 77.9858 up up correct
SMCP.US AlphaMark Actively Managed Small Cap ETF 20260324 0 5.35 5.41 5.21 5.26 88294 5.26 down up incorrect
SMH.US VanEck Vectors Semiconductor ETF 20260324 0 388.03 396.88 387.62 394.59 6177166 394.59 up down incorrect
SNSR.US Global X Internet of Things ETF 20260324 0 37.26 38.11 37.26 37.85 12900 37.85 up up correct
SOCL.US Global X Funds 20260324 0 44.2 44.39 44.14 44.14 5600 44.14 down down correct
SOXQ.US Invesco PHLX Semiconductor ETF 20260324 0 60.63 62.33 60.63 61.98 493000 61.98 up down incorrect
SOXX.US iShares Semiconductor ETF 20260324 0 333.79 343.22 333.62 341.02 5287500 341.02 up down incorrect
SPC.US CrossingBridge Pre 20260324 0 19.515 19.515 19.515 19.515 0 19.515
SPRX.US Spear Alpha ETF 20260324 0 38.32 39.15 38.13 38.736 107300 38.736 up up correct
SQLV.US Legg Mason ETF Investment Trust 20260324 0 44.09 44.09 44.09 44.09 100 44.09
SQQQ.US ProShares Trust 20260324 0 78.79 79.9 77.55 79.14 57159180 78.502 up up correct
SRET.US Global X SuperDividend REIT ETF 20260324 0 20.9 21.18 20.9 21.05 24900 20.8998 up up correct
SUSB.US iShares ESG 1 20260324 0 24.97 25.015 24.955 24.98 210400 24.7892 up up correct
SUSC.US iShares ESG USD Corporate Bond ETF 20260324 0 22.94 23.045 22.94 23.005 222200 22.8308 up up correct
SUSL.US iShares ESG MSCI USA Leaders ETF 20260324 0 114.25 114.56 113.85 113.989 17800 113.989 down down correct
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20260324 0 94.63 95.56 94.2701 94.9983 59713 94.6844 up up correct
TLT.US iShares 20+ Year Treasury Bond ETF 20260324 0 85.72 86.29 85.56 86.01 51799398 85.3525 up down incorrect
TQQQ.US ProShares UltraPro QQQ 20260324 0 43.84 44.55 43.19 43.62 105505200 43.62 down up incorrect
TUR.US iShares Inc. 20260324 0 38.59 38.62 38.23 38.38 172300 38.38 down down correct
UAE.US iShares MSCI UAE ETF 20260324 0 18.16 18.29 17.99 18.07 877600 18.07 down down correct
UCRD.US VictoryShares ESG Corporate Bond ETF 20260324 0 21.4 21.4 21.35 21.375 200 21.2982 down up incorrect
UCYB.US ProShares Ultra Nasdaq Cybersecurity 20260324 0 39.786 39.786 39.786 39.786 400 39.786
UFO.US Procure ETF Trust II 20260324 0 46.04 46.76 45.3 45.7 400200 45.7 down down correct
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20260324 0 50.9 51.09 50.85 50.98 4602100 50.5794 up up correct
USMC.US Principal U.S. Mega 20260324 0 64.22 64.76 64.22 64.36 105300 64.2139 up up correct
USOI.US Credit Suisse X 20260324 0 54.4 55.68 54.4 55.29 55300 48.3425 up up correct
USXF.US iShares ESG Advanced MSCI USA ETF 20260324 0 55.56 56.08 55.49 55.811 51400 55.811 up up correct
VCIT.US Vanguard Intermediate 20260324 0 82.25 82.55 82.19 82.39 14864350 81.7247 up up correct
VCLT.US Vanguard Long 20260324 0 73.85 74.39 73.71 74.17 7186900 73.4926 up up correct
VCSH.US Vanguard Scottsdale Funds 20260324 0 78.95 79.11 78.93 78.99 5158000 78.4056 up up correct
VGIT.US Vanguard Intermediate 20260324 0 59.21 59.34 59.12 59.24 3614500 58.8587 up up correct
VGLT.US Vanguard Scottsdale Funds 20260324 0 54.71 55.0601 54.63 54.9 4330746 54.4662 up up correct
VGSH.US Vanguard Short 20260324 0 58.38 58.42 58.32 58.37 8102300 58.0064 down down correct
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20260324 0 86.53 87.43 86.337 86.96 377600 86.96 up up correct
VMBS.US Vanguard Mortgage 20260324 0 46.58 46.76 46.54 46.61 1526400 46.2902 up up correct
VNQI.US Vanguard Global ex 20260324 0 44.16 44.65 44.14 44.3 402400 44.3 up up correct
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20260324 0 295.34 297.65 294.71 296.12 96500 296.12 up up correct
VONG.US Vanguard Scottsdale Funds 20260324 0 111.02 111.24 110.25 110.49 3108300 110.49 down down correct
VONV.US Vanguard Scottsdale Funds 20260324 0 92.95 94.33 92.85 93.82 6493800 93.82 up up correct
VPN.US Global X Funds 20260324 0 22.015 22.06 21.2 21.87 1830 21.87 down down correct
VRIG.US Invesco Actively Managed Exchange 20260324 0 25.04 25.04 25.03 25.035 495258 24.9484 down down correct
VSDA.US VictoryShares Dividend Accelerator ETF 20260324 0 53.64 54.2601 53.6244 53.9583 5437 53.8131 up up correct
VSMV.US VictoryShares US Multi 20260324 0 56.24 56.8 56.24 56.5 5181 56.4446 up up correct
VTC.US Vanguard Scottsdale Funds 20260324 0 76.31 76.5699 76.24 76.41 70764 75.778 up up correct
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20260324 0 287.31 290.26 287.31 288.35 47042 288.35 up up correct
VTIP.US Vanguard Malvern Funds 20260324 0 49.79 49.8 49.73 49.77 4138700 49.7471 down up incorrect
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20260324 0 229.51 232.37 227.82 231.31 14000 231.31 up down incorrect
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20260324 0 99.16 101.05 98.8 100.51 7851500 100.51 up down incorrect
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20260324 0 163.91 167.71 163.91 166.58 17228 166.58 up up correct
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20260324 0 65.44 65.63 65.34 65.44 420300 64.8031
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20260324 0 75.36 76.41 75.27 75.95 9376800 75.95 up down incorrect
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20260324 0 91.46 92.53 91.33 92.11 1283800 92.11 up up correct
WBND.US Western Asset Total Return ETF 20260324 0 50.13 50.14 49.84 49.89 49381 49.89 down down correct
WCBR.US WisdomTree Trust 20260324 0 26.11 26.11 25.141 25.168 27800 25.168 down down correct
WOOD.US iShares Global Timber & Forestry ETF 20260324 0 68.54 69.2 68.54 68.89 13400 68.89 up up correct
XT.US iShares Exponential Technologies ETF 20260324 0 67.49 68.16 67.39 67.87 73500 67.87 up up correct
YLCO.US Global X YieldCo & Renewable Energy Income ETF 20260324 0 35.23 35.97 35.23 35.891 1671 35.891 up up correct
YLDE.US ClearBridge Dividend Strategy ESG ETF 20260324 0 53.424 53.9341 53.424 53.7051 8248 53.1142 up up correct

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