CollectAI

close-nasdaq_etfs

2026/03/25

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20260325 0 81.85 81.99 81.54 81.71 3800 81.71 down up incorrect
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20260325 0 97.88 98.45 97.28 97.67 4032700 97.67 down up incorrect
ACWI.US iShares Trust 20260325 0 139.47 140.03 138.68 139.34 4464700 139.34 down up incorrect
ACWX.US iShares MSCI ACWI ex U.S. ETF 20260325 0 68.5 68.83 68.1 68.51 2134500 68.51 up up correct
AGNG.US Global X Aging Population ETF 20260325 0 35.09 35.225 35.08 35.1 5100 35.1 up up correct
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20260325 0 22.6399 22.6399 22.574 22.59 33030 22.4403 down down correct
AIA.US iShares Trust 20260325 0 108.92 109.63 108.07 108.76 452000 108.76 down down correct
AIQ.US Global X Artificial Intelligence & Technology ETF 20260325 0 48.065 48.39 47.65 47.9 1689200 47.9 down down correct
AIRR.US First Trust Exchange 20260325 0 113.83 114.1438 112.37 113.52 682742 113.453 down down correct
ALTY.US Global X Funds 20260325 0 12.08 12.08 12.05 12.07 6300 11.9915 down down correct
ANGL.US VanEck Vectors ETF Trust 20260325 0 28.73 28.8 28.69 28.73 1111000 28.4029
AQWA.US Global X Funds 20260325 0 19.03 19.03 18.78 18.98 6600 18.98 down down correct
BBH.US VanEck Vectors Biotech ETF 20260325 0 183.04 186.31 183.04 185.37 4400 185.37 up up correct
BFIT.US Global X Health & Wellness ETF 20260325 0 30.06 31.16 29.72 31.16 241480 31.16 up up correct
BGRN.US iShares Trust 20260325 0 47.375 47.44 47.3516 47.3725 20047 47.0358 down down correct
BIB.US ProShares Ultra Nasdaq Biotechnology 20260325 0 77 79.44 77 78.73 13600 78.73 up up correct
BIS.US ProShares UltraShort Nasdaq Biotechnology 20260325 0 9.52 9.52 9.1 9.22 12800 9.22 down down correct
BJK.US VanEck Vectors Gaming ETF 20260325 0 35.45 35.45 34.84 34.91 4500 34.91 down down correct
BKCH.US Global X Blockchain ETF 20260325 0 63.15 64.56 62.25 63.04 34000 63.04 down down correct
BLCN.US Siren ETF Trust 20260325 0 22.23 22.37 21.9 22.29 59000 22.29 up up correct
BND.US Vanguard Bond Index Funds 20260325 0 73.57 73.62 73.45 73.54 9313300 73.0493 down down correct
BNDW.US Vanguard Total World Bond ETF 20260325 0 68.34 68.39 68.25 68.32 82900 67.9302 down down correct
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20260325 0 48.1 48.14 48.04 48.08 4569900 47.8551 down down correct
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20260325 0 34.4 34.565 34.13 34.38 887533 34.38 down down correct
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20260325 0 19.5 19.51 19.5 19.5 428279 19.4356
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20260325 0 19.59 19.6 19.59 19.59 381387 19.5231
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20260325 0 20.38 20.385 20.36 20.365 324098 20.2923 down down correct
BSCT.US Invesco BulletShares 2029 Corporate Bond ETF 20260325 0 18.62 18.62 18.59 18.59 466900 18.5207 down down correct
BSCU.US Invesco BulletShares 2030 Corporate Bond ETF 20260325 0 16.69 16.7 16.66 16.675 632800 16.6132 down down correct
BSCV.US Invesco BulletShares 2031 Corporate Bond ETF 20260325 0 16.45 16.45 16.4 16.41 597300 16.3479 down down correct
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20260325 0 23.13 23.15 23.12 23.125 159833 23.0215 down down correct
BSJR.US Invesco BulletShares 2027 High Yield Corporate Bond ETF 20260325 0 22.32 22.35 22.31 22.315 48600 22.2169 down down correct
BSJS.US Invesco BulletShares 2028 High Yield Corporate Bond ETF 20260325 0 21.64 21.696 21.64 21.665 90500 21.5587 up up correct
BSJT.US Invesco BulletShares 2029 High Yield Corporate Bond ETF 20260325 0 20.96 21.02 20.96 20.99 41500 20.8751 up up correct
BSMQ.US Invesco Exchange 20260325 0 23.565 23.59 23.55 23.58 32400 23.5256 up up correct
BSMR.US Invesco Exchange 20260325 0 23.64 23.64 23.62 23.628 53100 23.5769 down down correct
BSMS.US Invesco Exchange 20260325 0 23.4 23.41 23.385 23.404 22300 23.3526 up up correct
BSMT.US Invesco Exchange 20260325 0 23 23.02 22.99 23.003 40000 22.9505 up up correct
BSMU.US Invesco BulletShares 2030 Municipal Bond ETF 20260325 0 21.8 21.81 21.79 21.805 38500 21.7543 up up correct
BSMV.US Invesco BulletShares 2031 Municipal Bond ETF 20260325 0 20.869 20.876 20.85 20.871 21700 20.8205 up up correct
BTEC.US Principal Healthcare Innovators Index ETF 20260325 0 8.215 8.382 8.16 8.365 134296 8.365 up up correct
BUG.US Global X Funds 20260325 0 25.54 25.78 25 25.12 2053900 25.12 down down correct
CARZ.US First Trust NASDAQ Global Auto Index Fund 20260325 0 82.38 82.5631 82.12 82.5631 1931 82.5631 up up correct
CATH.US Global X S&P 500 Catholic Values ETF 20260325 0 79.25 79.42 78.9197 78.9556 52509 78.9556 down down correct
CDC.US Victory Portfolios II 20260325 0 70.43 70.83 70.43 70.6311 9853 70.4257 up up correct
CDL.US Victory Portfolios II 20260325 0 73.88 73.97 73.5567 73.6828 7891 73.4685 down down correct
CEFA.US Global X S&P Catholic Values Developed ex 20260325 0 37.055 37.1 36.9189 36.9189 61614 36.9189 down down correct
CFA.US VictoryShares US 500 Volatility Wtd ETF 20260325 0 92.31 92.31 91.26 91.8069 19720 91.7123 down down correct
CFO.US Victory Portfolios II 20260325 0 74.18 74.5101 74.18 74.4086 5751 74.3321 up up correct
CIBR.US First Trust Exchange 20260325 0 63.955 64.48 63.12 63.37 1892600 63.26 down down correct
CIZ.US VictoryShares Developed Enhanced Volatility Wtd ETF 20260325 0 2.8 2.88 2 2.25 4305746 2.25 down down correct
CLOU.US Global X Funds 20260325 0 19.53 19.74 19.29 19.55 381800 19.55 up down incorrect
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20260325 0 31.85 32.51 31.82 32.41 381300 32.41 up down incorrect
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20260325 0 61.28 61.4384 61.065 61.4384 10064 61.3123 up up correct
CTEC.US Global X Funds 20260325 0 59.01 59.6 58.94 59.3091 5640 59.3091 up up correct
CXSE.US WisdomTree Trust 20260325 0 38.11 38.27 37.98 38.16 21900 38.14 up down incorrect
DALI.US First Trust Dorsey Wright DALI 1 ETF 20260325 0 27.995 28.09 27.77 27.907 1700 27.886 down up incorrect
DAPP.US VanEck Vectors ETF Trust 20260325 0 16.54 16.855 16.18 16.4 110100 16.4 down up incorrect
DAX.US Global X DAX Germany ETF 20260325 0 42.32 42.5099 41.8301 42 47809 42 down up incorrect
DDI.US DoubleDown Interactive Co. Ltd. American Depository Shares 20260325 0 8.4 8.6264 8.4 8.57 12771 8.57 up down incorrect
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20260325 0 40.45 40.571 40.45 40.531 1600 40.437 up down incorrect
DEMZ.US Democratic Large Cap Core ETF 20260325 0 40.694 40.694 40.675 40.675 500 40.675 down up incorrect
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20260325 0 33.63 33.82 33.58 33.675 11400 33.61 up up correct
DGRS.US WisdomTree Trust 20260325 0 53.52 53.52 52.88 53.3841 18138 53.1447 down down correct
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20260325 0 88.67 88.92 88.11 88.41 1384508 88.1696 down down correct
DMXF.US iShares ESG Advanced MSCI EAFE Index ETF 20260325 0 75.61 75.75 75.14 75.3 33800 75.3 down down correct
DRIV.US Global X Funds 20260325 0 30.93 31.106 30.7974 30.89 16306 30.89 down down correct
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20260325 0 34.525 34.525 34.2627 34.2627 1453 34.2357 down down correct
DVOL.US First Trust Exchange 20260325 0 34.77 34.9 34.58 34.75 49000 34.721 down down correct
DVY.US iShares Trust 20260325 0 149.8 150.21 148.86 149.53 479500 149.53 down down correct
DWAS.US Invesco DWA SmallCap Momentum ETF 20260325 0 99 99.71 98.76 99.08 3800 99.08 up up correct
DWAW.US AdvisorShares Trust 20260325 0 43.31 43.33 43.27 43.308 1700 43.308 down down correct
DWSH.US AdvisorShares Dorsey Wright Short ETF 20260325 0 6.571 6.7 6.571 6.625 8782 6.625 up up correct
DWUS.US AdvisorShares Trust 20260325 0 51.61 51.73 51.61 51.661 700 51.661 up up correct
EBIZ.US Global X Funds 20260325 0 26.94 26.94 26.725 26.881 1000 26.881 down down correct
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20260325 0 26.561 26.69 26.46 26.62 80900 26.62 up up correct
EEMA.US iShares MSCI Emerging Markets Asia ETF 20260325 0 97.18 98 96.94 97.29 827900 97.29 up up correct
EFAS.US Global X MSCI SuperDividend EAFE ETF 20260325 0 20.71 20.81 20.6 20.705 8700 20.622 down down correct
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20260325 0 94.3 94.55 94.145 94.43 14139300 93.5699 up up correct
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20260325 0 66.11 66.2894 65.79 66.03 2240 65.4342 down down correct
EMIF.US iShares Emerging Markets Infrastructure ETF 20260325 0 28.57 28.77 28.53 28.77 2000 28.77 up down incorrect
EMXC.US iShares MSCI Emerging Markets ex China ETF 20260325 0 79.88 80.3 79.21 79.73 4160127 79.73 down up incorrect
EMXF.US iShares Trust 20260325 0 48.62 48.72 48.45 48.488 4100 48.488 down up incorrect
ENZL.US iShares MSCI New Zealand ETF 20260325 0 43.43 43.56 43.16 43.32 18400 43.32 down up incorrect
EQRR.US ProShares Equities for Rising Rates ETF 20260325 0 69.7399 69.7399 69.7399 69.7399 140 69.7399
ESGD.US iShares ESG Aware MSCI EAFE ETF 20260325 0 95.56 95.735 94.79 95.32 267397 95.32 down up incorrect
ESGE.US iShares ESG Aware MSCI EM ETF 20260325 0 46.04 46.31 45.74 46.02 2142053 46.02 down up incorrect
ESGU.US iShares ESG Aware MSCI USA ETF 20260325 0 143.21 143.69 142.22 142.82 688658 142.82 down up incorrect
ESMV.US iShares ESG MSCI USA Min Vol Factor ETF 20260325 0 28.34 28.34 28.228 28.228 100 28.228 down up incorrect
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20260325 0 89.02 89.28 88.62 88.85 8700 88.85 down down correct
EUFN.US iShares MSCI Europe Financials ETF 20260325 0 34.6 34.64 34.15 34.47 1580900 34.47 down down correct
EWJV.US iShares Trust 20260325 0 42.5 42.57 42.19 42.288 84900 42.288 down down correct
EWZS.US iShares MSCI Brazil Small 20260325 0 14.21 14.51 14.19 14.46 865500 14.46 up up correct
FAAR.US First Trust Exchange 20260325 0 33.195 33.35 33.1 33.22 25306 33.111 up down incorrect
FAB.US First Trust Exchange 20260325 0 94.475 94.7945 94.475 94.7945 797 94.4311 up down incorrect
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20260325 0 162.66 162.66 161.7504 161.96 5102 161.938 down up incorrect
FALN.US iShares Fallen Angels USD Bond ETF 20260325 0 26.71 26.825 26.69 26.74 3070456 26.4493 up down incorrect
FCA.US First Trust Exchange 20260325 0 32.08 32.38 32.02 32.17 9300 32.17 up down incorrect
FCAL.US First Trust Exchange 20260325 0 48.91 48.95 48.8 48.88 24658 48.5993 down down correct
FCEF.US First Trust CEF Income Opportunity ETF 20260325 0 22.59 22.67 22.56 22.6063 5611 22.4732 up up correct
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20260325 0 45.69 45.87 45.4228 45.58 19422 45.4934 down down correct
FDIV.US First Trust Strategic Income ETF 20260325 0 27.03 27.04 26.7303 26.8497 4656 26.7004 down down correct
FDNI.US First Trust Dow Jones International Internet ETF 20260325 0 28.0004 28.0004 27.6201 27.725 5225 27.725 down down correct
FDT.US First Trust Exchange 20260325 0 88.4 88.4 87.53 87.74 117000 87.414 down down correct
FDTS.US First Trust Developed Markets ex 20260325 0 65.3 65.74 65.19 65.3 1600 65.145
FEM.US First Trust Emerging Markets AlphaDEX Fund 20260325 0 30.05 30.19 29.88 30.08 66000 30.047 up up correct
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20260325 0 28.98 29.0828 28.87 28.895 26651 28.5881 down down correct
FEMS.US First Trust Exchange 20260325 0 45.74 45.89 45.26 45.55 31100 45.247 down down correct
FEP.US First Trust Europe AlphaDEX Fund 20260325 0 54.09 54.36 53.92 54.14 10300 54.064 up up correct
FEUZ.US First Trust Exchange 20260325 0 62.08 62.08 61.47 61.7222 4097 61.7082 down down correct
FEX.US First Trust Large Cap Core AlphaDEX Fund 20260325 0 122.99 123.32 122.63 123.15 11200 122.856 up up correct
FGM.US First Trust Germany AlphaDEX Fund 20260325 0 60.7 60.7 60.14 60.2606 8067 60.2606 down down correct
FICS.US First Trust International Developed Cap Strength ETF 20260325 0 38.98 39.028 38.74 38.835 36300 38.64 down down correct
FID.US First Trust S&P International Dividend Aristocrats ETF 20260325 0 20.94 20.96 20.76 20.835 23085 20.788 down down correct
FINX.US Global X FinTech ETF 20260325 0 23.94 24.1 23.53 23.71 29482 23.71 down down correct
FIXD.US First Trust Exchange 20260325 0 43.84 43.86 43.76 43.7984 414918 43.4701 down down correct
FJP.US First Trust Japan AlphaDEX Fund 20260325 0 72.92 73.89 72.92 73.22 4300 73.106 up up correct
FKU.US First Trust United Kingdom AlphaDEX Fund 20260325 0 50.51 50.64 50.31 50.49 13900 50.333 down down correct
FLN.US First Trust Latin America AlphaDEX Fund 20260325 0 25.51 25.64 25.4759 25.5821 16523 25.3471 up up correct
FMB.US First Trust Managed Municipal ETF 20260325 0 50.8 50.8 50.64 50.73 124786 50.4214 down down correct
FMHI.US First Trust Exchange 20260325 0 47.71 47.71 47.4901 47.59 145919 47.2432 down down correct
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20260325 0 57.28 57.29 56.7 57.26 4700 57.008 down down correct
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20260325 0 129.73 130.13 128.3 129.51 85100 129.196 down down correct
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20260325 0 92.6 92.6 91.59 92.12 143500 92.12 down down correct
FPA.US First Trust Asia Pacific Ex 20260325 0 44.94 45.56 44.94 45.105 8708 44.686 up up correct
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20260325 0 31.11 31.11 31.11 31.11 100 31.11
FPXI.US First Trust International Equity Opportunities ETF 20260325 0 62.29 62.98 62.29 62.647 4200 62.593 up up correct
FSZ.US First Trust Switzerland AlphaDEX Fund 20260325 0 79.37 79.37 79.37 79.37 100 78.825
FTA.US First Trust Large Cap Value AlphaDEX Fund 20260325 0 92.14 92.57 92.05 92.35 125400 91.988 up up correct
FTAG.US First Trust Exchange 20260325 0 29.12 29.24 29.05 29.2 4100 29.167 up up correct
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20260325 0 158.3 158.3 156.54 157.36 17600 157.299 down down correct
FTCS.US First Trust Capital Strength ETF 20260325 0 93.12 93.47 92.4 93.15 792200 92.863 up up correct
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20260325 0 27.98 28.3 27.96 28.25 532600 27.841 up up correct
FTHI.US First Trust BuyWrite Income ETF 20260325 0 23.21 23.235 23.12 23.18 456570 22.8366 down down correct
FTRI.US First Trust Exchange 20260325 0 17.5 17.59 17.4398 17.555 30975 17.488 up up correct
FTSL.US First Trust Senior Loan Fund 20260325 0 44.99 45.01 44.96 45 346458 44.5324 up up correct
FTSM.US First Trust Enhanced Short Maturity ETF 20260325 0 59.905 59.92 59.9 59.915 1041000 59.5069 up up correct
FTXG.US First Trust Nasdaq Food & Beverage ETF 20260325 0 21.8 21.895 21.62 21.88 41500 21.791 up up correct
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20260325 0 33.85 33.94 33.7501 33.8181 3289 33.7611 down down correct
FTXL.US First Trust Nasdaq Semiconductor ETF 20260325 0 155.02 156.17 153.79 155.2 145352 155.187 up up correct
FTXN.US First Trust Nasdaq Oil & Gas ETF 20260325 0 38.29 38.75 38.29 38.68 37092 38.543 up up correct
FTXO.US First Trust Nasdaq Bank ETF 20260325 0 36.09 36.42 35.67 36.0699 2051355 35.9959 down down correct
FTXR.US First Trust Nasdaq Transportation ETF 20260325 0 38.91 38.98 38.43 38.53 78629 38.496 down down correct
FV.US First Trust Dorsey Wright Focus 5 ETF 20260325 0 61.89 62.6 61.89 62.33 67300 62.279 up up correct
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20260325 0 35.94 35.96 35.87 35.915 2500 35.915 down down correct
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20260325 0 98.67 99.72 98.46 98.77 30100 98.77 up up correct
FYT.US First Trust Small Cap Value AlphaDEX Fund 20260325 0 62.04 62.13 61.48 62.07 6400 61.869 up up correct
FYX.US First Trust Exchange 20260325 0 120.86 121.32 120.17 120.81 13800 120.607 down down correct
GLDI.US Credit Suisse X 20260325 0 158.5 162.465 158.5 161.24 12300 157.7226 up up correct
GNMA.US iShares GNMA Bond ETF 20260325 0 44.15 44.32 44.15 44.28 9893 43.9737 up up correct
GNOM.US Global X Genomics & Biotechnology ETF 20260325 0 43.8487 44.1474 43.8487 43.9736 2700 43.9736 up up correct
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20260325 0 168.81 169.18 167.565 168.14 336658 168.04 down down correct
GXTG.US Global X Funds 20260325 0 22.76 22.8 22.6919 22.6919 1568 22.6919 down down correct
HERD.US Pacer Cash Cows Fund of Funds ETF 20260325 0 45.525 45.56 45.45 45.502 3300 45.502 down down correct
HERO.US Global X Funds 20260325 0 25.575 25.69 25.27 25.398 4800 25.398 down down correct
HLAL.US Wahed FTSE USA Shariah ETF 20260325 0 60.46 60.505 59.98 60.143 40700 60.066 down down correct
HNDL.US Strategy Shares 20260325 0 21.86 21.98 21.86 21.89 64300 21.7626 up up correct
HYDR.US Global X Hydrogen ETF 20260325 0 37.62 37.98 37.4 37.583 8000 37.583 down down correct
HYLS.US First Trust Tactical High Yield ETF 20260325 0 40.81 40.94 40.66 40.74 148401 40.2938 down down correct
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20260325 0 46.349 46.4 46.3 46.326 2800 45.8609 down down correct
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20260325 0 22.31 22.43 22.275 22.37 53513 22.1466 up up correct
IBB.US iShares Biotechnology ETF 20260325 0 163.71 166.75 163.25 165.75 2030200 165.75 up up correct
IBBQ.US Invesco Nasdaq Biotechnology ETF 20260325 0 28.54 28.67 28.397 28.46 13000 28.46 down down correct
IBTA.US iShares Trust 20260325 0 28.78 29.41 28.57 29.17 231782 29.17 up up correct
IBTG.US iShares Trust 20260325 0 22.9 22.9 22.89 22.895 803200 22.7475 down up incorrect
IBTH.US iShares Trust 20260325 0 22.4 22.41 22.39 22.405 230700 22.2661 up down incorrect
IBTI.US iShares Trust 20260325 0 22.23 22.24 22.22 22.23 129400 22.0935
IBTJ.US iShares Trust 20260325 0 21.79 21.8 21.771 21.785 121600 21.648 down up incorrect
IBTK.US iShares iBonds Dec 2030 Term Treasury ETF 20260325 0 19.685 19.7 19.66 19.685 104600 19.5627
IBTL.US iShares iBonds Dec 2031 Term Treasury ETF 20260325 0 20.35 20.365 20.321 20.345 75100 20.2127 down down correct
ICLN.US iShares Global Clean Energy ETF 20260325 0 18.56 18.89 18.56 18.81 3760600 18.81 up up correct
IEF.US iShares 7 20260325 0 95.29 95.395 95.135 95.36 15939220 94.7304 up up correct
IEI.US iShares 3 20260325 0 118.35 118.44 118.22 118.38 3282400 117.6602 up up correct
IEUS.US iShares MSCI Europe Small 20260325 0 66.56 66.64 65.91 66.2108 8624 66.2108 down down correct
IFGL.US iShares International Developed Real Estate ETF 20260325 0 22.59 22.59 22.45 22.46 4000 22.46 down up incorrect
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20260325 0 25.47 25.47 25.18 25.304 436900 25.295 down up incorrect
IGF.US iShares Trust 20260325 0 66.85 67.15 66.62 66.86 1575300 66.86 up down incorrect
IGIB.US iShares 5 20260325 0 53.23 53.24 53.09 53.14 3415200 52.7053 down up incorrect
IGOV.US iShares International Treasury Bond ETF 20260325 0 41.37 41.5 41.17 41.22 64100 41.22 down up incorrect
IGSB.US iShares 1 20260325 0 52.47 52.5 52.43 52.45 4351700 52.0494 down up incorrect
IJT.US iShares S&P Small 20260325 0 145.59 146.24 144.69 145.91 59700 145.91 up up correct
IMCV.US iShares Morningstar Mid 20260325 0 84.76 84.79 84.53 84.6 25500 84.6 down down correct
INDY.US iShares India 50 ETF 20260325 0 42.73 42.99 42.65 42.82 121200 42.82 up up correct
IPKW.US Invesco International BuyBack Achievers ETF 20260325 0 55.81 55.98 55.51 55.85 57200 55.85 up up correct
ISHG.US iShares 1 20260325 0 74.17 74.48 74.17 74.29 59700 74.29 up up correct
ISTB.US iShares Core 1 20260325 0 48.38 48.4 48.35 48.38 1160600 48.0342
IUS.US Invesco RAFI Strategic US ETF 20260325 0 58.36 58.46 58.01 58.2108 38072 58.2108 down down correct
IUSB.US iShares Core Total USD Bond Market ETF 20260325 0 46.16 46.19 46.1 46.16 3021970 45.8334
IUSG.US iShares Core S&P U.S. Growth ETF 20260325 0 158.6 159.22 157.54 157.99 1083300 157.99 down down correct
IUSV.US iShares Core S&P U.S. Value ETF 20260325 0 102.49 102.8 101.73 102.28 1799700 102.28 down down correct
IXUS.US iShares Core MSCI Total International Stock ETF 20260325 0 86.7 86.92 86.02 86.49 2072600 86.49 down down correct
JOET.US Virtus ETF Trust II 20260325 0 40.64 40.64 40.18 40.383 15500 40.383 down down correct
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20260325 0 71.77 71.77 70.82 71.262 23800 71.2175 down down correct
KBWB.US Invesco Exchange 20260325 0 79.35 79.955 78.15 79 1673195 79 down down correct
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20260325 0 12.44 12.56 12.39 12.52 371111 12.387 up up correct
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20260325 0 120.1 120.11 117.94 118.39 21503 118.39 down down correct
KBWR.US Invesco KBW Regional Banking ETF 20260325 0 67.59 68.23 67.37 67.52 3441 67.52 down down correct
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20260325 0 15.45 15.495 15.19 15.28 139769 15.1665 down down correct
KRMA.US Global X Conscious Companies ETF 20260325 0 41.856 41.95 41.856 41.902 800 41.902 up down incorrect
KROP.US Global X Funds 20260325 0 34.47 34.47 34.175 34.39 1621 34.39 down up incorrect
LDEM.US iShares ESG MSCI EM Leaders ETF 20260325 0 57.76 58.239 57.76 58.106 57800 58.106 up down incorrect
LDSF.US First Trust Exchange 20260325 0 18.97 18.98 18.95 18.955 15100 18.8072 down up incorrect
LEGR.US First Trust Exchange 20260325 0 58.31 58.48 57.82 57.967 5100 57.823 down up incorrect
LMBS.US First Trust Low Duration Opportunities ETF 20260325 0 49.94 50.385 49.85 49.96 546774 49.6214 up down incorrect
LRGE.US ClearBridge Large Cap Growth ESG ETF 20260325 0 76.81 76.985 76.27 76.41 14230 76.41 down up incorrect
LVHD.US Legg Mason Low Volatility High Dividend ETF 20260325 0 42.53 42.57 42.26 42.43 44451 42.43 down up incorrect
MBB.US iShares Trust 20260325 0 94.65 94.8 94.535 94.73 1668956 94.0645 up up correct
MCHI.US iShares MSCI China ETF 20260325 0 56.52 56.82 56.36 56.65 3527300 56.65 up up correct
MDIV.US First Trust Multi 20260325 0 16.28 16.34 16.26 16.3 36420 16.1151 up up correct
MILN.US Global X Millennials Consumer ETF 20260325 0 41.03 41.215 40.53 40.7247 3867 40.7247 down down correct
NFTY.US First Trust Exchange 20260325 0 52.43 52.71 52.34 52.51 77300 52.205 up down incorrect
NXTG.US First Trust Exchange 20260325 0 114.24 114.56 114.11 114.11 2300 113.878 down up incorrect
ONEQ.US Fidelity Nasdaq Composite Index ETF 20260325 0 86.57 86.89 86.01 86.31 416385 86.31 down up incorrect
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20260325 0 16.59 16.8756 16.5802 16.83 10841000 16.83 up down incorrect
PDP.US Invesco DWA Momentum ETF 20260325 0 124.56 125.11 123.82 124.33 41500 124.33 down down correct
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20260325 0 21.15 21.23 20.85 21.07 1091556 20.9917 down down correct
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20260325 0 97.12 97.36 96.87 97.36 1100 97.36 up up correct
PFF.US iShares Preferred and Income Securities ETF 20260325 0 30.54 30.66 30.54 30.61 2685300 30.3307 up up correct
PFI.US Invesco DWA Financial Momentum ETF 20260325 0 53.33 53.86 53.33 53.47 5500 53.47 up up correct
PFM.US Invesco Dividend Achievers ETF 20260325 0 51.31 51.31 50.99 51.07 22300 51.07 down down correct
PGJ.US Invesco Golden Dragon China ETF 20260325 0 26.3 26.5 26.2 26.38 24500 26.38 up up correct
PHO.US Invesco Water Resources ETF 20260325 0 67.55 67.6 66.37 67.3 104600 67.3 down down correct
PID.US Invesco International Dividend Achievers ETF 20260325 0 22.05 22.15 21.93 22.04 68300 22.04 down down correct
PIE.US Invesco DWA Emerging Markets Momentum ETF 20260325 0 26.57 26.77 26.51 26.67 25000 26.67 up up correct
PIO.US Invesco Global Water ETF 20260325 0 43.76 43.76 43.33 43.67 14700 43.67 down down correct
PIZ.US Invesco DWA Developed Markets Momentum ETF 20260325 0 49.95 50 49.5 49.71 19600 49.71 down down correct
PKW.US Invesco BuyBack Achievers ETF 20260325 0 132.58 133.42 131.78 132.21 13600 132.21 down down correct
PNQI.US Invesco NASDAQ Internet ETF 20260325 0 45.22 45.51 44.47 44.82 47000 44.82 down down correct
PPH.US VanEck Vectors ETF Trust 20260325 0 102.26 103.17 102.14 102.64 267500 101.8061 up up correct
PRFZ.US Invesco FTSE RAFI US 1500 Small 20260325 0 46.43 46.55 46.06 46.44 59700 46.44 up up correct
PRN.US Invesco DWA Industrials Momentum ETF 20260325 0 205.16 205.77 203.91 204.3291 9058 204.3291 down down correct
PSC.US Principal Exchange 20260325 0 58.38 58.38 57.71 58.14 87242 58.0305 down down correct
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20260325 0 31.59 31.62 31.25 31.61 8700 31.61 up up correct
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20260325 0 103.25 103.71 103.25 103.71 1200 103.71 up up correct
PSCE.US Invesco S&P SmallCap Energy ETF 20260325 0 60.84 61.61 60.8 61.61 65400 61.61 up up correct
PSCF.US Invesco S&P SmallCap Financials ETF 20260325 0 56.45 56.62 56.45 56.61 600 56.61 up up correct
PSCH.US Invesco S&P SmallCap Health Care ETF 20260325 0 40.4 40.76 40.37 40.64 18700 40.64 up up correct
PSCI.US Invesco S&P SmallCap Industrials ETF 20260325 0 156.76 156.88 155.79 156.7615 4105 156.7615 up up correct
PSCM.US Invesco S&P SmallCap Materials ETF 20260325 0 96.01 97.2382 96.01 97.2382 1224 97.2382 up up correct
PSCT.US Invesco S&P SmallCap Information Technology ETF 20260325 0 62.87 63.12 62.48 62.79 24200 62.79 down down correct
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20260325 0 59.57 59.57 59.57 59.57 400 59.57
PSET.US Principal Exchange 20260325 0 70.62 70.62 70.08 70.243 2100 70.1006 down down correct
PSL.US Invesco Exchange 20260325 0 107.7 108.09 107.7 108.04 1100 108.04 up up correct
PTF.US Invesco Exchange 20260325 0 92.59 94.57 92.36 93.07 73900 93.07 up up correct
PTH.US Invesco DWA Healthcare Momentum ETF 20260325 0 47.03 48.05 47.03 47.77 6400 47.77 up up correct
PUI.US Invesco DWA Utilities Momentum ETF 20260325 0 46.86 46.99 46.7514 46.7514 3343 46.7514 down down correct
PXI.US Invesco DWA Energy Momentum ETF 20260325 0 59.38 60.08 59.38 59.98 17900 59.98 up up correct
PY.US Principal Exchange 20260325 0 51.48 51.58 51.24 51.423 12500 51.2073 down down correct
PYZ.US Invesco DWA Basic Materials Momentum ETF 20260325 0 117.88 117.88 117.04 117.54 2300 117.54 down down correct
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20260325 0 57.99 58.14 57.71 57.94 4100 57.598 down down correct
QAT.US iShares MSCI Qatar ETF 20260325 0 18.43 18.5 18.31 18.421 22800 18.421 down down correct
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20260325 0 48.25 48.87 48 48.34 61500 48.333 up up correct
QCLR.US Global X NASDAQ 100® Collar 95 20260325 0 26.84 26.84 26.8 26.8 2200 26.8 down down correct
QQEW.US First Trust NASDAQ 20260325 0 129.95 130.05 128.24 128.72 55000 128.7 down down correct
QQMG.US Invesco ESG NASDAQ 100 ETF 20260325 0 40.4 40.48 40.23 40.268 11200 40.268 down down correct
QQQ.US Invesco QQQ Trust Series 1 20260325 0 589.14 591.37 585.69 587.82 60475500 587.82 down down correct
QQQA.US ProShares Trust 20260325 0 52.92 53.07 52.63 52.811 2300 52.811 down down correct
QQQJ.US Invesco NASDAQ Next Gen 100 ETF 20260325 0 36.94 37.2 36.7 36.99 120900 36.99 up up correct
QQQM.US Invesco NASDAQ 100 ETF 20260325 0 242.56 243.48 241.14 241.98 3124867 241.98 down down correct
QQXT.US First Trust NASDAQ 20260325 0 97.8 98.11 97.8 97.81 2500 97.608 up up correct
QRMI.US Global X NASDAQ 100® Risk Managed Income ETF 20260325 0 15.2 15.2 15.155 15.155 1800 15.0019 down down correct
QTEC.US First Trust Exchange 20260325 0 222.79 223.61 219.93 220.85 169200 220.85 down down correct
QTR.US Global X NASDAQ 100 Tail Risk ETF 20260325 0 28.77 28.77 28.77 28.77 100 28.77
QYLD.US Global X NASDAQ 100 Covered Call ETF 20260325 0 17.22 17.26 17.17 17.21 10442260 17.038 down down correct
QYLG.US Global X Funds 20260325 0 26.29 26.344 26.165 26.215 17400 26.0727 down down correct
RAYS.US Global X Solar ETF 20260325 0 2214.5 2234.5 2187.5 2224.5 5572 2224.5 up up correct
RDVY.US First Trust Rising Dividend Achievers ETF 20260325 0 69.77 69.8599 68.79 69.27 2266504 69.089 down down correct
REIT.US ALPS Active REIT ETF 20260325 0 27.33 27.33 27.1 27.145 5700 27.145 down down correct
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20260325 0 81.95 82.24 81.92 81.984 2600 81.635 up up correct
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20260325 0 82.83 82.99 82.54 82.737 2700 82.687 down down correct
RING.US iShares MSCI Global Gold Miners ETF 20260325 0 75.7 76.05 74.14 74.77 236100 74.77 down down correct
RNEM.US First Trust Exchange 20260325 0 54.22 54.22 54.151 54.151 300 54.151 down down correct
RNRG.US Global X Renewable Energy Producers ETF 20260325 0 36.55 36.775 36.55 36.58 1625 36.58 up up correct
RNSC.US First Trust Small Cap US Equity Select ETF 20260325 0 29.56 31.47 29.4 29.435 941 29.435 down down correct
ROBT.US First Trust Exchange 20260325 0 47.73 48.063 46.94 47.24 53700 47.24 down down correct
RTH.US VanEck Vectors ETF Trust 20260325 0 249.96 251.74 249.59 251.52 8300 251.52 up up correct
SARK.US Tuttle Capital Short Innovation ETF 20260325 0 31.89 32.36 31.43 32.25 455594 32.25 up up correct
SCZ.US iShares MSCI EAFE Small 20260325 0 78.62 78.87 78.07 78.43 1595400 78.43 down down correct
SDG.US iShares MSCI Global Impact ETF 20260325 0 82.94 83.54 82.94 83.277 4200 83.277 up up correct
SDVY.US First Trust Exchange 20260325 0 40.11 40.24 39.535 39.925 1851725 39.827 down down correct
SHV.US iShares Short Treasury Bond ETF 20260325 0 110.32 110.32 110.31 110.32 1713000 109.3432
SHY.US iShares Trust 20260325 0 82.4 82.43 82.37 82.4 5556036 81.9118
SKOR.US FlexShares Credit 20260325 0 48.57 48.57 48.5 48.514 146800 48.1312 down down correct
SKYU.US ProShares Ultra Cloud Computing 20260325 0 25.7 26.027 25.7 26.027 600 26.027 up up correct
SKYY.US First Trust Exchange 20260325 0 111.91 113.1 110.45 111.47 207100 111.47 down down correct
SLQD.US iShares Trust 20260325 0 50.42 50.43 50.38 50.39 149700 50.0224 down down correct
SLVO.US Credit Suisse X 20260325 0 85.2 86.43 84.82 85.5 48500 80.9493 up up correct
SMCP.US AlphaMark Actively Managed Small Cap ETF 20260325 0 5.27 5.48 5.27 5.39 62312 5.39 up up correct
SMH.US VanEck Vectors Semiconductor ETF 20260325 0 398.355 402.5 395.74 399.02 7388665 399.02 up up correct
SNSR.US Global X Internet of Things ETF 20260325 0 38.52 38.68 38.25 38.511 4000 38.511 down down correct
SOCL.US Global X Funds 20260325 0 44.72 44.72 44.04 44.33 20600 44.33 down down correct
SOXQ.US Invesco PHLX Semiconductor ETF 20260325 0 62.6 63.18 62.155 62.72 1864800 62.72 up up correct
SOXX.US iShares Semiconductor ETF 20260325 0 344.17 347.68 342.14 345.25 5869000 345.25 up down incorrect
SPC.US CrossingBridge Pre 20260325 0 19.54 19.54 19.12 19.51 2586 19.51 down up incorrect
SPRX.US Spear Alpha ETF 20260325 0 39.59 40.38 39.321 39.564 205300 39.564 down up incorrect
SQLV.US Legg Mason ETF Investment Trust 20260325 0 44.14 44.51 44.14 44.51 700 44.51 up down incorrect
SQQQ.US ProShares Trust 20260325 0 76.43 77.8 75.51 76.96 54149238 76.96 up down incorrect
SRET.US Global X SuperDividend REIT ETF 20260325 0 21.2 21.225 21.063 21.135 12700 20.9842 down up incorrect
SUSB.US iShares ESG 1 20260325 0 25.02 25.03 25 25 49100 24.809 down down correct
SUSC.US iShares ESG USD Corporate Bond ETF 20260325 0 23.11 23.12 23.06 23.067 143100 22.8923 down down correct
SUSL.US iShares ESG MSCI USA Leaders ETF 20260325 0 114.78 115.13 114.635 114.748 22200 114.748 down down correct
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20260325 0 96.06 96.25 94.94 95.33 79100 95.015 down down correct
TLT.US iShares 20+ Year Treasury Bond ETF 20260325 0 86.75 86.88 86.48 86.84 37861008 86.1762 up up correct
TQQQ.US ProShares UltraPro QQQ 20260325 0 44.7 45.22 43.95 44.39 79294400 44.39 down down correct
TUR.US iShares Inc. 20260325 0 38.82 38.92 38.52 38.57 190200 38.57 down up incorrect
UAE.US iShares MSCI UAE ETF 20260325 0 18.9 19.05 18.62 18.71 738200 18.71 down up incorrect
UCRD.US VictoryShares ESG Corporate Bond ETF 20260325 0 21.445 21.445 21.445 21.445 100 21.368
UCYB.US ProShares Ultra Nasdaq Cybersecurity 20260325 0 40.6 40.6 39.705 39.809 2200 39.809 down up incorrect
UFO.US Procure ETF Trust II 20260325 0 46.7 48.92 46.62 47.92 1137500 47.92 up down incorrect
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20260325 0 51.22 51.23 51.1 51.11 3347200 50.7084 down down correct
USMC.US Principal U.S. Mega 20260325 0 64.83 64.98 64.57 64.726 45100 64.5791 down down correct
USOI.US Credit Suisse X 20260325 0 54.02 55.25 53.6 54.924 44200 48.0225 up up correct
USXF.US iShares ESG Advanced MSCI USA ETF 20260325 0 56.29 56.5 56.032 56.165 63700 56.165 down down correct
VCIT.US Vanguard Intermediate 20260325 0 82.76 82.81 82.565 82.62 13108380 81.9528 down down correct
VCLT.US Vanguard Long 20260325 0 74.75 74.88 74.51 74.55 5798600 73.8691 down down correct
VCSH.US Vanguard Scottsdale Funds 20260325 0 79.14 79.16 79.06 79.08 7569300 78.4949 down down correct
VGIT.US Vanguard Intermediate 20260325 0 59.42 59.47 59.35 59.43 2430500 59.0475 up up correct
VGLT.US Vanguard Scottsdale Funds 20260325 0 55.35 55.43 55.195 55.39 2728309 54.9523 up up correct
VGSH.US Vanguard Short 20260325 0 58.43 58.45 58.4 58.42 6180800 58.0561 down down correct
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20260325 0 88.29 88.44 87.555 87.93 519400 87.93 down down correct
VMBS.US Vanguard Mortgage 20260325 0 46.85 46.9 46.77 46.89 1305800 46.5682 up up correct
VNQI.US Vanguard Global ex 20260325 0 44.91 44.96 44.61 44.79 389000 44.79 down down correct
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20260325 0 298.71 299.54 296.76 297.87 132500 297.87 down down correct
VONG.US Vanguard Scottsdale Funds 20260325 0 111.77 112.23 110.91 111.22 2895700 111.22 down down correct
VONV.US Vanguard Scottsdale Funds 20260325 0 94.54 94.67 93.7 94.26 3517600 94.26 down down correct
VPN.US Global X Funds 20260325 0 21.895 22.16 21.825 21.9425 5438 21.9425 up up correct
VRIG.US Invesco Actively Managed Exchange 20260325 0 25.03 25.04 25.02 25.035 658313 24.9484 up up correct
VSDA.US VictoryShares Dividend Accelerator ETF 20260325 0 54.33 54.33 54.13 54.2935 5192 54.1474 down down correct
VSMV.US VictoryShares US Multi 20260325 0 56.58 56.71 56.54 56.5931 4280 56.5376 up up correct
VTC.US Vanguard Scottsdale Funds 20260325 0 76.88 76.88 76.62 76.64 35406 76.0061 down down correct
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20260325 0 291.54 292.41 289.38 290.45 37159 290.45 down down correct
VTIP.US Vanguard Malvern Funds 20260325 0 49.77 49.78 49.73 49.78 2408800 49.7571 up up correct
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20260325 0 234.87 235.88 233.73 234.26 15900 234.26 down down correct
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20260325 0 101.68 102.23 100.81 101.75 5161500 101.75 up up correct
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20260325 0 168.65 169.17 167.555 168.57 309125 168.57 down down correct
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20260325 0 65.95 66.07 65.82 66.01 518700 65.3675 up down incorrect
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20260325 0 77.17 77.45 76.64 77.08 6191900 77.08 down up incorrect
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20260325 0 93.485 93.8 92.97 93.45 909800 93.45 down up incorrect
WBND.US Western Asset Total Return ETF 20260325 0 50.085 50.14 50 50.05 10592 50.05 down up incorrect
WCBR.US WisdomTree Trust 20260325 0 25.46 25.76 25.01 25.132 27900 25.132 down up incorrect
WOOD.US iShares Global Timber & Forestry ETF 20260325 0 70.24 70.24 69.6 69.98 21700 69.98 down up incorrect
XT.US iShares Exponential Technologies ETF 20260325 0 68.82 68.97 68.43 68.57 31000 68.57 down down correct
YLCO.US Global X YieldCo & Renewable Energy Income ETF 20260325 0 36.55 36.775 36.55 36.58 1626 36.58 up up correct
YLDE.US ClearBridge Dividend Strategy ESG ETF 20260325 0 53.93 53.999 53.745 53.8899 28656 53.2969 down down correct

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