CollectAI

close-nasdaq_etfs

2026/03/26

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20260326 0 79.94 80 79.93 79.93 1100 79.93 down down correct
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20260326 0 95.8 96.4 94.44 94.5 1291000 94.5 down down correct
ACWI.US iShares Trust 20260326 0 137.89 138.67 136.31 136.38 6633100 136.38 down down correct
ACWX.US iShares MSCI ACWI ex U.S. ETF 20260326 0 67.49 68.04 66.81 66.81 2052800 66.81 down down correct
AGNG.US Global X Aging Population ETF 20260326 0 34.955 35.35 34.7 34.7 47200 34.7 down down correct
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20260326 0 22.47 22.53 22.47 22.4946 10840 22.4249 up up correct
AIA.US iShares Trust 20260326 0 105.96 106.47 104 104.02 1882900 104.02 down down correct
AIQ.US Global X Artificial Intelligence & Technology ETF 20260326 0 47.21 47.51 46.39 46.41 1843500 46.41 down down correct
AIRR.US First Trust Exchange 20260326 0 112.27 112.6 108.85 109.02 829376 109.02 down down correct
ALTY.US Global X Funds 20260326 0 12.04 12.08 12.002 12.002 6000 11.9239 down down correct
ANGL.US VanEck Vectors ETF Trust 20260326 0 28.64 28.68 28.45 28.51 1123700 28.1854 down down correct
AQWA.US Global X Funds 20260326 0 18.88 19.015 18.75 18.75 10700 18.75 down down correct
BBH.US VanEck Vectors Biotech ETF 20260326 0 184.64 186.2 184.64 184.83 7400 184.83 up up correct
BFIT.US Global X Health & Wellness ETF 20260326 0 31.2 31.3 30.86 31 114149 31 down down correct
BGRN.US iShares Trust 20260326 0 47.25 47.33 47.18 47.1947 54137 46.8593 down down correct
BIB.US ProShares Ultra Nasdaq Biotechnology 20260326 0 77.11 79.98 77.11 78.41 3900 78.41 up up correct
BIS.US ProShares UltraShort Nasdaq Biotechnology 20260326 0 9.16 9.28 9.08 9.26 10300 9.26 up up correct
BJK.US VanEck Vectors Gaming ETF 20260326 0 34.66 34.66 34.15 34.25 1100 34.25 down down correct
BKCH.US Global X Blockchain ETF 20260326 0 61.78 62 58.4 58.61 91900 58.61 down down correct
BLCN.US Siren ETF Trust 20260326 0 22.19 22.19 21.3 21.4 13900 21.4 down down correct
BND.US Vanguard Bond Index Funds 20260326 0 73.33 73.43 73.1 73.11 8602900 72.6222 down down correct
BNDW.US Vanguard Total World Bond ETF 20260326 0 68.11 68.17 67.9 67.91 117200 67.5226 down down correct
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20260326 0 47.89 47.93 47.74 47.74 4783800 47.5167 down down correct
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20260326 0 33.7 33.94 33.245 33.29 948220 33.29 down down correct
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20260326 0 19.5 19.51 19.5 19.5 524526 19.4356
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20260326 0 19.59 19.59 19.57 19.58 725889 19.5131 down down correct
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20260326 0 20.35 20.36 20.31 20.32 698457 20.2475 down down correct
BSCT.US Invesco BulletShares 2029 Corporate Bond ETF 20260326 0 18.57 18.59 18.52 18.53 765500 18.4609 down down correct
BSCU.US Invesco BulletShares 2030 Corporate Bond ETF 20260326 0 16.63 16.658 16.58 16.59 474900 16.5285 down down correct
BSCV.US Invesco BulletShares 2031 Corporate Bond ETF 20260326 0 16.37 16.39 16.31 16.32 614400 16.2582 down down correct
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20260326 0 23.12 23.1381 23.09 23.105 294229 23.0016 down down correct
BSJR.US Invesco BulletShares 2027 High Yield Corporate Bond ETF 20260326 0 22.26 22.31 22.24 22.26 161000 22.1622
BSJS.US Invesco BulletShares 2028 High Yield Corporate Bond ETF 20260326 0 21.67 21.67 21.564 21.57 109800 21.4641 down up incorrect
BSJT.US Invesco BulletShares 2029 High Yield Corporate Bond ETF 20260326 0 20.96 20.96 20.84 20.86 105600 20.7458 down up incorrect
BSMQ.US Invesco Exchange 20260326 0 23.56 23.6 23.555 23.576 95000 23.5216 up down incorrect
BSMR.US Invesco Exchange 20260326 0 23.62 23.63 23.61 23.617 47800 23.5659 down up incorrect
BSMS.US Invesco Exchange 20260326 0 23.39 23.42 23.38 23.38 30900 23.3287 down up incorrect
BSMT.US Invesco Exchange 20260326 0 22.99 23.05 22.98 22.984 56900 22.9315 down up incorrect
BSMU.US Invesco BulletShares 2030 Municipal Bond ETF 20260326 0 21.795 21.8 21.78 21.787 61900 21.7363 down up incorrect
BSMV.US Invesco BulletShares 2031 Municipal Bond ETF 20260326 0 20.84 20.868 20.81 20.816 13300 20.7657 down down correct
BTEC.US Principal Healthcare Innovators Index ETF 20260326 0 8.37 8.399 8.26 8.3475 235374 8.3475 down down correct
BUG.US Global X Funds 20260326 0 24.96 25.716 24.91 25.19 694000 25.19 up up correct
CARZ.US First Trust NASDAQ Global Auto Index Fund 20260326 0 80.7 80.7 79.27 79.6897 6146 79.6897 down down correct
CATH.US Global X S&P 500 Catholic Values ETF 20260326 0 78.34 78.75 77.57 77.57 27854 77.57 down down correct
CDC.US Victory Portfolios II 20260326 0 70.44 71.23 70.44 70.8244 8648 70.6184 up up correct
CDL.US Victory Portfolios II 20260326 0 73.42 74.2799 73.42 73.8854 5299 73.6705 up up correct
CEFA.US Global X S&P Catholic Values Developed ex 20260326 0 36.57 36.8 36.1787 36.1787 26231 36.1787 down down correct
CFA.US VictoryShares US 500 Volatility Wtd ETF 20260326 0 91.46 91.96 91.07 91.0801 5778 90.9863 down up incorrect
CFO.US Victory Portfolios II 20260326 0 74.42 74.64 73.78 73.781 7654 73.7052 down up incorrect
CIBR.US First Trust Exchange 20260326 0 62.84 64.24 62.73 63.14 929300 63.14 up down incorrect
CIZ.US VictoryShares Developed Enhanced Volatility Wtd ETF 20260326 0 2.25 2.5 2 2.25 1835940 2.25
CLOU.US Global X Funds 20260326 0 19.34 19.83 19.34 19.48 252200 19.48 up up correct
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20260326 0 32.93 33.19 32.81 32.94 355200 32.94 up up correct
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20260326 0 61.7 61.9282 61.49 61.5507 7132 61.4244 down down correct
CTEC.US Global X Funds 20260326 0 57.8 57.81 57.07 57.2316 2263 57.2316 down down correct
CXSE.US WisdomTree Trust 20260326 0 37.24 37.44 36.99 37.02 9300 37.02 down down correct
DALI.US First Trust Dorsey Wright DALI 1 ETF 20260326 0 27.35 27.6 27.186 27.186 5200 27.186 down down correct
DAPP.US VanEck Vectors ETF Trust 20260326 0 16 16.285 15.43 15.51 304300 15.51 down down correct
DAX.US Global X DAX Germany ETF 20260326 0 41.31 41.7 41.1 41.17 39862 41.17 down down correct
DDI.US DoubleDown Interactive Co. Ltd. American Depository Shares 20260326 0 8.6 8.74 8.57 8.7 13121 8.7 up up correct
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20260326 0 40.284 40.284 39.8 39.809 2900 39.809 down down correct
DEMZ.US Democratic Large Cap Core ETF 20260326 0 40.61 40.61 39.824 39.824 2200 39.824 down down correct
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20260326 0 33.12 33.13 32.54 32.56 8200 32.56 down down correct
DGRS.US WisdomTree Trust 20260326 0 52.84 53.4832 52.84 53.0209 23779 52.9368 up up correct
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20260326 0 87.82 88.075 86.87 86.92 1426909 86.8506 down down correct
DMXF.US iShares ESG Advanced MSCI EAFE Index ETF 20260326 0 74.18 74.8 73.515 73.53 16800 73.53 down down correct
DRIV.US Global X Funds 20260326 0 30.33 30.6499 29.9098 29.9098 12266 29.9098 down down correct
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20260326 0 34.02 34.02 33.7222 33.7222 2544 33.7222 down down correct
DVOL.US First Trust Exchange 20260326 0 34.72 34.72 34.23 34.25 11700 34.25 down down correct
DVY.US iShares Trust 20260326 0 149.09 150.84 149.09 150.02 483200 150.02 up up correct
DWAS.US Invesco DWA SmallCap Momentum ETF 20260326 0 98.32 99.44 97.91 97.93 8500 97.93 down down correct
DWAW.US AdvisorShares Trust 20260326 0 42.92 42.955 42.268 42.268 600 42.268 down down correct
DWSH.US AdvisorShares Dorsey Wright Short ETF 20260326 0 6.57 6.6499 6.52 6.63 29273 6.63 up up correct
DWUS.US AdvisorShares Trust 20260326 0 50.546 50.546 50.546 50.546 100 50.546
EBIZ.US Global X Funds 20260326 0 26.595 26.925 26.44 26.464 7500 26.464 down down correct
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20260326 0 26.2 26.36 25.945 25.955 43400 25.955 down down correct
EEMA.US iShares MSCI Emerging Markets Asia ETF 20260326 0 95.67 96.05 94 94 80400 94 down down correct
EFAS.US Global X MSCI SuperDividend EAFE ETF 20260326 0 20.585 20.67 20.44 20.503 8100 20.4208 down down correct
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20260326 0 94.27 94.32 93.425 93.46 16244200 92.6088 down down correct
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20260326 0 65.63 66.23 65.42 65.655 3069 65.3794 up up correct
EMIF.US iShares Emerging Markets Infrastructure ETF 20260326 0 28.01 28.06 27.93 27.93 1300 27.93 down up incorrect
EMXC.US iShares MSCI Emerging Markets ex China ETF 20260326 0 78.225 78.76 76.96 76.98 15318250 76.98 down up incorrect
EMXF.US iShares Trust 20260326 0 47.528 47.62 46.99 47.035 4900 47.035 down up incorrect
ENZL.US iShares MSCI New Zealand ETF 20260326 0 42.96 43.27 42.53 42.66 9000 42.66 down up incorrect
EQRR.US ProShares Equities for Rising Rates ETF 20260326 0 69.77 69.8 69.64 69.6509 920 69.6509 down up incorrect
ESGD.US iShares ESG Aware MSCI EAFE ETF 20260326 0 93.94 94.785 93.2 93.25 349078 93.25 down up incorrect
ESGE.US iShares ESG Aware MSCI EM ETF 20260326 0 45.12 45.37 44.415 44.44 829300 44.44 down up incorrect
ESGU.US iShares ESG Aware MSCI USA ETF 20260326 0 141.86 142.505 140.27 140.33 730128 140.33 down up incorrect
ESMV.US iShares ESG MSCI USA Min Vol Factor ETF 20260326 0 28.34 28.34 28.035 28.035 2000 28.035 down up incorrect
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20260326 0 87.96 88.69 87.12 87.21 15000 87.21 down up incorrect
EUFN.US iShares MSCI Europe Financials ETF 20260326 0 33.85 34.08 33.53 33.55 904400 33.55 down down correct
EWJV.US iShares Trust 20260326 0 42.01 42.27 41.51 41.57 143300 41.57 down down correct
EWZS.US iShares MSCI Brazil Small 20260326 0 14.18 14.25 13.88 13.92 994400 13.92 down down correct
FAAR.US First Trust Exchange 20260326 0 33.39 33.419 33.13 33.1581 33700 33.1581 down down correct
FAB.US First Trust Exchange 20260326 0 94.895 94.895 94.5102 94.5102 553 94.5102 down down correct
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20260326 0 160.59 161.115 158.05 158.086 7286 158.086 down down correct
FALN.US iShares Fallen Angels USD Bond ETF 20260326 0 26.61 26.695 26.485 26.54 6752664 26.2515 down down correct
FCA.US First Trust Exchange 20260326 0 31.49 31.53 31 31 25200 31 down down correct
FCAL.US First Trust Exchange 20260326 0 48.74 48.81 48.6305 48.75 17859 48.6103 up up correct
FCEF.US First Trust CEF Income Opportunity ETF 20260326 0 22.69 22.69 22.22 22.305 71242 22.1737 down down correct
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20260326 0 45.37 45.37 44.32 44.3982 25519 44.3576 down down correct
FDIV.US First Trust Strategic Income ETF 20260326 0 26.92 27.085 26.83 26.8411 13875 26.6919 down down correct
FDNI.US First Trust Dow Jones International Internet ETF 20260326 0 27.01 27.4351 26.86 26.86 6180 26.86 down down correct
FDT.US First Trust Exchange 20260326 0 86.29 86.71 85 85.01 122900 85.01 down down correct
FDTS.US First Trust Developed Markets ex 20260326 0 63.68 63.68 63.68 63.68 1000 63.68
FEM.US First Trust Emerging Markets AlphaDEX Fund 20260326 0 29.46 29.64 29.17 29.18 123800 29.18 down down correct
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20260326 0 28.75 28.88 28.53 28.625 36775 28.4688 down down correct
FEMS.US First Trust Exchange 20260326 0 44.77 44.77 44.08 44.08 31000 44.08 down down correct
FEP.US First Trust Europe AlphaDEX Fund 20260326 0 53.33 53.71 52.38 52.8 35100 52.8 down down correct
FEUZ.US First Trust Exchange 20260326 0 61.08 61.155 60.58 60.58 2631 60.58 down down correct
FEX.US First Trust Large Cap Core AlphaDEX Fund 20260326 0 121.89 122.63 121.35 121.35 7700 121.35 down down correct
FGM.US First Trust Germany AlphaDEX Fund 20260326 0 59.39 59.54 58.77 58.77 9374 58.77 down down correct
FICS.US First Trust International Developed Cap Strength ETF 20260326 0 38.23 38.5 38.005 38.035 13500 38.035 down down correct
FID.US First Trust S&P International Dividend Aristocrats ETF 20260326 0 20.62 20.7299 20.52 20.5231 7552 20.5231 down down correct
FINX.US Global X FinTech ETF 20260326 0 23.33 23.84 23.13 23.17 62537 23.17 down down correct
FIXD.US First Trust Exchange 20260326 0 43.43 43.7235 43.31 43.3289 368236 43.1668 down down correct
FJP.US First Trust Japan AlphaDEX Fund 20260326 0 72.41 72.88 71.52 71.79 20800 71.79 down down correct
FKU.US First Trust United Kingdom AlphaDEX Fund 20260326 0 49.61 50.35 49 49 50600 49 down down correct
FLN.US First Trust Latin America AlphaDEX Fund 20260326 0 25.1999 25.2248 24.7201 24.781 17407 24.781 down down correct
FMB.US First Trust Managed Municipal ETF 20260326 0 50.53 50.5961 50.35 50.4153 89496 50.2622 down down correct
FMHI.US First Trust Exchange 20260326 0 47.35 47.44 47.28 47.3 96744 47.1287 down down correct
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20260326 0 56.58 57.39 56.58 57 4700 57 up up correct
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20260326 0 127.48 129.46 127.48 127.71 29600 127.71 up up correct
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20260326 0 90.86 91.53 89.93 89.93 9900 89.93 down down correct
FPA.US First Trust Asia Pacific Ex 20260326 0 43.94 43.94 42.9446 42.9446 4964 42.9446 down down correct
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20260326 0 30.56 30.56 30.43 30.43 600 30.43 down down correct
FPXI.US First Trust International Equity Opportunities ETF 20260326 0 61.77 61.77 60.202 60.202 2700 60.202 down down correct
FSZ.US First Trust Switzerland AlphaDEX Fund 20260326 0 79.11 79.11 77.92 78.35 13400 78.35 down down correct
FTA.US First Trust Large Cap Value AlphaDEX Fund 20260326 0 91.7 92.62 91.7 92.07 31300 92.07 up up correct
FTAG.US First Trust Exchange 20260326 0 29.31 29.37 29.06 29.06 3300 29.06 down down correct
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20260326 0 156.08 156.17 153.28 153.28 10400 153.28 down down correct
FTCS.US First Trust Capital Strength ETF 20260326 0 92.65 93.51 92.47 92.53 796000 92.53 down down correct
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20260326 0 27.98 28.12 27.91 27.93 608800 27.93 down down correct
FTHI.US First Trust BuyWrite Income ETF 20260326 0 22.93 22.96 22.735 22.75 444914 22.5854 down down correct
FTRI.US First Trust Exchange 20260326 0 17.3 17.505 17.27 17.279 22222 17.279 down down correct
FTSL.US First Trust Senior Loan Fund 20260326 0 44.75 44.79 44.64 44.67 233173 44.4379 down down correct
FTSM.US First Trust Enhanced Short Maturity ETF 20260326 0 59.9 59.92 59.87 59.87 907000 59.4622 down down correct
FTXG.US First Trust Nasdaq Food & Beverage ETF 20260326 0 21.84 22.01 21.75 21.798 11000 21.798 down down correct
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20260326 0 33.8 33.87 33.7 33.7292 10054 33.7292 down down correct
FTXL.US First Trust Nasdaq Semiconductor ETF 20260326 0 152.82 152.82 148.06 148.06 167638 148.06 down down correct
FTXN.US First Trust Nasdaq Oil & Gas ETF 20260326 0 38.79 39.44 38.76 39.27 28486 39.27 up up correct
FTXO.US First Trust Nasdaq Bank ETF 20260326 0 35.66 35.99 35.535 35.75 2010662 35.75 up up correct
FTXR.US First Trust Nasdaq Transportation ETF 20260326 0 38.18 38.59 37.92 38.03 137681 38.03 down down correct
FV.US First Trust Dorsey Wright Focus 5 ETF 20260326 0 61.42 61.98 61.03 61.042 120800 61.042 down down correct
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20260326 0 35.41 35.72 35.14 35.191 86600 35.191 down down correct
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20260326 0 97.81 98.92 96.55 96.64 32200 96.64 down down correct
FYT.US First Trust Small Cap Value AlphaDEX Fund 20260326 0 61.83 62.45 61.81 61.97 16800 61.97 up up correct
FYX.US First Trust Exchange 20260326 0 119.11 121.03 119.11 119.42 29600 119.42 up up correct
GLDI.US Credit Suisse X 20260326 0 160.4 160.4 155.226 155.517 22600 152.1244 down down correct
GNMA.US iShares GNMA Bond ETF 20260326 0 44.12 44.25 43.95 43.9946 34534 43.6903 down down correct
GNOM.US Global X Genomics & Biotechnology ETF 20260326 0 43.22 43.96 43.22 43.3238 15008 43.3238 up up correct
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20260326 0 165.38 166.2 161.43 161.57 2904215 161.57 down down correct
GXTG.US Global X Funds 20260326 0 22.4 22.41 22.06 22.0746 1854 22.0746 down down correct
HERD.US Pacer Cash Cows Fund of Funds ETF 20260326 0 45.64 45.7 45.2 45.22 6900 45.22 down down correct
HERO.US Global X Funds 20260326 0 25.201 25.486 24.92 25.001 12700 25.001 down down correct
HLAL.US Wahed FTSE USA Shariah ETF 20260326 0 59.7 59.824 58.8 58.84 53300 58.84 down down correct
HNDL.US Strategy Shares 20260326 0 21.82 21.88 21.67 21.74 49500 21.6134 down down correct
HYDR.US Global X Hydrogen ETF 20260326 0 37.58 37.815 36.304 36.397 11700 36.397 down down correct
HYLS.US First Trust Tactical High Yield ETF 20260326 0 40.45 40.575 40.2801 40.3061 354548 40.0861 down down correct
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20260326 0 46.18 46.18 45.955 45.959 2900 45.4975 down down correct
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20260326 0 22.22 22.25 22.13 22.1676 55647 22.0596 down down correct
IBB.US iShares Biotechnology ETF 20260326 0 164.2 166.98 164.02 165.26 1780900 165.26 up up correct
IBBQ.US Invesco Nasdaq Biotechnology ETF 20260326 0 28.18 28.58 28.18 28.42 38000 28.42 up up correct
IBTA.US iShares Trust 20260326 0 29.05 29.89 29.05 29.41 227425 29.41 up up correct
IBTG.US iShares Trust 20260326 0 22.9 22.9 22.89 22.895 719700 22.7475 down down correct
IBTH.US iShares Trust 20260326 0 22.39 22.4 22.375 22.385 393000 22.2462 down down correct
IBTI.US iShares Trust 20260326 0 22.21 22.22 22.17 22.175 450700 22.0389 down down correct
IBTJ.US iShares Trust 20260326 0 21.76 21.768 21.7 21.705 194100 21.5685 down down correct
IBTK.US iShares iBonds Dec 2030 Term Treasury ETF 20260326 0 19.64 19.66 19.58 19.585 400400 19.4634 down down correct
IBTL.US iShares iBonds Dec 2031 Term Treasury ETF 20260326 0 20.3 20.32 20.225 20.235 170300 20.1034 down down correct
ICLN.US iShares Global Clean Energy ETF 20260326 0 18.44 18.57 18 18.03 5430400 18.03 down down correct
IEF.US iShares 7 20260326 0 95.01 95.125 94.59 94.59 12897350 93.9655 down down correct
IEI.US iShares 3 20260326 0 118.09 118.18 117.71 117.74 2778100 117.0241 down down correct
IEUS.US iShares MSCI Europe Small 20260326 0 65.79 66.18 65.25 65.2685 22344 65.2685 down down correct
IFGL.US iShares International Developed Real Estate ETF 20260326 0 22.17 22.33 22.05 22.09 41800 22.09 down down correct
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20260326 0 24.84 25.12 24.7 24.766 46100 24.766 down down correct
IGF.US iShares Trust 20260326 0 66.52 66.78 66.29 66.38 1047200 66.38 down down correct
IGIB.US iShares 5 20260326 0 52.95 53.04 52.72 52.74 4871300 52.3086 down down correct
IGOV.US iShares International Treasury Bond ETF 20260326 0 40.92 41.18 40.66 40.69 138600 40.69 down down correct
IGSB.US iShares 1 20260326 0 52.37 52.42 52.25 52.26 6323600 51.8609 down down correct
IJT.US iShares S&P Small 20260326 0 144.59 145.88 143.16 143.27 60900 143.27 down down correct
IMCV.US iShares Morningstar Mid 20260326 0 84.32 85.11 84.32 84.33 11600 84.33 up down incorrect
INDY.US iShares India 50 ETF 20260326 0 42.47 42.68 42.01 42.05 267400 42.05 down up incorrect
IPKW.US Invesco International BuyBack Achievers ETF 20260326 0 55.21 55.57 54.76 54.795 25000 54.795 down up incorrect
ISHG.US iShares 1 20260326 0 74.48 74.61 73.79 73.83 169000 73.83 down up incorrect
ISTB.US iShares Core 1 20260326 0 48.31 48.35 48.22 48.24 437500 47.8952 down up incorrect
IUS.US Invesco RAFI Strategic US ETF 20260326 0 57.91 58.25 57.6013 57.6013 34106 57.6013 down up incorrect
IUSB.US iShares Core Total USD Bond Market ETF 20260326 0 46.04 46.09 45.88 45.89 3061776 45.5654 down down correct
IUSG.US iShares Core S&P U.S. Growth ETF 20260326 0 156.46 156.74 153.48 153.53 1257400 153.53 down down correct
IUSV.US iShares Core S&P U.S. Value ETF 20260326 0 101.84 102.75 101.65 101.73 832900 101.73 down down correct
IXUS.US iShares Core MSCI Total International Stock ETF 20260326 0 85.32 85.93 84.39 84.41 3084700 84.41 down down correct
JOET.US Virtus ETF Trust II 20260326 0 40.05 40.24 39.69 39.7 16200 39.7 down up incorrect
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20260326 0 70.86 70.88 69.361 69.361 12100 69.3177 down up incorrect
KBWB.US Invesco Exchange 20260326 0 78.24 79.04 77.635 78.07 1360231 78.07 down up incorrect
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20260326 0 12.44 12.56 12.3398 12.358 292522 12.2267 down up incorrect
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20260326 0 118.6 119.3899 118.2501 118.6211 17742 118.6211 up down incorrect
KBWR.US Invesco KBW Regional Banking ETF 20260326 0 66.88 67.7201 66.88 67.34 1684 67.34 up down incorrect
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20260326 0 15.24 15.45 15.23 15.27 136986 15.1565 up down incorrect
KRMA.US Global X Conscious Companies ETF 20260326 0 41.5 41.76 41.34 41.361 5700 41.361 down down correct
KROP.US Global X Funds 20260326 0 35 35 34.158 34.158 1900 34.158 down down correct
LDEM.US iShares ESG MSCI EM Leaders ETF 20260326 0 57.36 57.78 56.717 56.717 9200 56.717 down down correct
LDSF.US First Trust Exchange 20260326 0 18.855 18.86 18.81 18.814 38700 18.7411 down down correct
LEGR.US First Trust Exchange 20260326 0 57.06 57.245 56.725 56.832 37700 56.832 down down correct
LMBS.US First Trust Low Duration Opportunities ETF 20260326 0 49.66 49.7602 49.555 49.57 787670 49.4022 down down correct
LRGE.US ClearBridge Large Cap Growth ESG ETF 20260326 0 75.53 75.9207 74.63 74.63 24955 74.63 down down correct
LVHD.US Legg Mason Low Volatility High Dividend ETF 20260326 0 42.37 42.725 42.37 42.4645 16583 42.4645 up up correct
MBB.US iShares Trust 20260326 0 94.41 94.62 93.995 94.04 2670813 93.3794 down down correct
MCHI.US iShares MSCI China ETF 20260326 0 55.28 55.7 55 55.04 4258700 55.04 down down correct
MDIV.US First Trust Multi 20260326 0 16.09 16.24 16.09 16.1356 71522 16.0848 up up correct
MILN.US Global X Millennials Consumer ETF 20260326 0 40.87 40.9996 40.27 40.3 6697 40.3 down down correct
NFTY.US First Trust Exchange 20260326 0 51.55 51.79 51 51.05 40400 51.05 down down correct
NXTG.US First Trust Exchange 20260326 0 112.78 112.78 110.95 110.95 2500 110.95 down down correct
ONEQ.US Fidelity Nasdaq Composite Index ETF 20260326 0 85.47 85.85 84.21 84.26 458457 84.26 down down correct
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20260326 0 17.03 17.15 16.98 17.02 7885280 17.02 down down correct
PDP.US Invesco DWA Momentum ETF 20260326 0 122.39 122.74 119.55 119.64 28200 119.64 down down correct
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20260326 0 20.97 21.385 20.97 21.18 1197379 21.1013 up up correct
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20260326 0 96.79 96.79 95.09 95.09 400 95.09 down down correct
PFF.US iShares Preferred and Income Securities ETF 20260326 0 30.46 30.59 30.36 30.38 4038100 30.1028 down down correct
PFI.US Invesco DWA Financial Momentum ETF 20260326 0 53.45 53.45 52.9 52.95 1100 52.95 down down correct
PFM.US Invesco Dividend Achievers ETF 20260326 0 50.88 51.14 50.68 50.68 26800 50.68 down down correct
PGJ.US Invesco Golden Dragon China ETF 20260326 0 25.88 26.12 25.69 25.71 19500 25.71 down down correct
PHO.US Invesco Water Resources ETF 20260326 0 66.81 67.81 66.37 66.5 98700 66.5 down down correct
PID.US Invesco International Dividend Achievers ETF 20260326 0 22.01 22.16 21.83 21.9 139100 21.9 down down correct
PIE.US Invesco DWA Emerging Markets Momentum ETF 20260326 0 26.25 26.25 25.69 25.78 24700 25.78 down down correct
PIO.US Invesco Global Water ETF 20260326 0 43.11 43.75 42.85 42.85 4000 42.85 down down correct
PIZ.US Invesco DWA Developed Markets Momentum ETF 20260326 0 48.95 49.28 48.18 48.32 99800 48.32 down down correct
PKW.US Invesco BuyBack Achievers ETF 20260326 0 131.42 132.83 131.01 131.11 16700 131.11 down down correct
PNQI.US Invesco NASDAQ Internet ETF 20260326 0 44.31 45.01 44.06 44.1 26900 44.1 down down correct
PPH.US VanEck Vectors ETF Trust 20260326 0 102.42 102.96 101.93 101.96 70500 101.1316 down down correct
PRFZ.US Invesco FTSE RAFI US 1500 Small 20260326 0 45.87 46.59 45.78 45.83 66900 45.83 down down correct
PRN.US Invesco DWA Industrials Momentum ETF 20260326 0 200.72 201.19 194.5102 194.5102 20410 194.5102 down down correct
PSC.US Principal Exchange 20260326 0 57.78 58.12 57.08 57.1581 151035 57.0504 down down correct
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20260326 0 31.6 31.89 31.5 31.5 7700 31.5 down down correct
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20260326 0 102.17 102.53 102.17 102.53 300 102.53 up up correct
PSCE.US Invesco S&P SmallCap Energy ETF 20260326 0 61.61 62.85 61.61 62.36 40900 62.36 up up correct
PSCF.US Invesco S&P SmallCap Financials ETF 20260326 0 56.62 56.62 56.62 56.62 300 56.62
PSCH.US Invesco S&P SmallCap Health Care ETF 20260326 0 40.13 40.72 40.13 40.23 4200 40.23 up down incorrect
PSCI.US Invesco S&P SmallCap Industrials ETF 20260326 0 154.56 156 152.62 153.011 4986 153.011 down up incorrect
PSCM.US Invesco S&P SmallCap Materials ETF 20260326 0 96.5 97.075 96.285 96.3063 828 96.3063 down up incorrect
PSCT.US Invesco S&P SmallCap Information Technology ETF 20260326 0 61.8 62.64 60.88 60.9 9700 60.9 down up incorrect
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20260326 0 59.89 59.89 59.52 59.52 500 59.52 down up incorrect
PSET.US Principal Exchange 20260326 0 70.27 70.27 69.225 69.225 3300 69.0847 down up incorrect
PSL.US Invesco Exchange 20260326 0 108.37 108.47 107.71 107.74 1200 107.74 down up incorrect
PTF.US Invesco Exchange 20260326 0 91.04 91.04 86.75 86.76 56700 86.76 down down correct
PTH.US Invesco DWA Healthcare Momentum ETF 20260326 0 47.94 48.56 47.94 48.19 2000 48.19 up up correct
PUI.US Invesco DWA Utilities Momentum ETF 20260326 0 46.81 46.91 46.656 46.656 3450 46.656 down down correct
PXI.US Invesco DWA Energy Momentum ETF 20260326 0 60.2 61.19 60.2 60.82 8400 60.82 up up correct
PY.US Principal Exchange 20260326 0 51.682 51.83 51.21 51.276 11500 51.0609 down down correct
PYZ.US Invesco DWA Basic Materials Momentum ETF 20260326 0 116.05 116.27 114.72 114.96 1500 114.96 down down correct
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20260326 0 57.44 57.79 57.44 57.72 6300 57.72 up up correct
QAT.US iShares MSCI Qatar ETF 20260326 0 18.22 18.525 18.15 18.34 135900 18.34 up up correct
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20260326 0 47.34 47.67 45.89 45.89 40900 45.89 down down correct
QCLR.US Global X NASDAQ 100® Collar 95 20260326 0 26.47 26.47 26.463 26.463 200 26.463 down down correct
QQEW.US First Trust NASDAQ 20260326 0 127.3 129.25 126.86 126.88 54700 126.88 down down correct
QQMG.US Invesco ESG NASDAQ 100 ETF 20260326 0 39.89 40.01 39.302 39.302 22700 39.302 down down correct
QQQ.US Invesco QQQ Trust Series 1 20260326 0 582.6 584.63 573.43 573.79 81492100 573.79 down down correct
QQQA.US ProShares Trust 20260326 0 51.44 51.64 50.376 50.376 2700 50.376 down down correct
QQQJ.US Invesco NASDAQ Next Gen 100 ETF 20260326 0 36.48 36.825 35.99 36 132600 36 down down correct
QQQM.US Invesco NASDAQ 100 ETF 20260326 0 239.85 240.68 236.0932 236.21 4667792 236.21 down down correct
QQXT.US First Trust NASDAQ 20260326 0 97.19 98.33 97.19 97.28 4300 97.28 up up correct
QRMI.US Global X NASDAQ 100® Risk Managed Income ETF 20260326 0 15.15 15.15 15.045 15.045 3600 14.893 down down correct
QTEC.US First Trust Exchange 20260326 0 217.71 220.46 215.45 215.67 204600 215.67 down down correct
QTR.US Global X NASDAQ 100 Tail Risk ETF 20260326 0 28.266 28.266 28.266 28.266 100 28.266
QYLD.US Global X NASDAQ 100 Covered Call ETF 20260326 0 17.11 17.17 16.97 16.97 11275200 16.8004 down down correct
QYLG.US Global X Funds 20260326 0 26.07 26.1 25.738 25.738 23600 25.5983 down down correct
RAYS.US Global X Solar ETF 20260326 0 2211.5 2239.5 2194.68 2201.5 4052 2201.5 down down correct
RDVY.US First Trust Rising Dividend Achievers ETF 20260326 0 68.54 68.815 67.75 67.75 1296084 67.75 down down correct
REIT.US ALPS Active REIT ETF 20260326 0 27.14 27.32 27.08 27.107 6900 27.107 down down correct
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20260326 0 80.7 81.09 80.08 80.08 2500 80.08 down down correct
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20260326 0 81.94 81.97 80.66 80.675 2300 80.675 down down correct
RING.US iShares MSCI Global Gold Miners ETF 20260326 0 72.52 74.87 71.37 71.41 395600 71.41 down down correct
RNEM.US First Trust Exchange 20260326 0 53.32 53.32 53.04 53.305 1000 53.305 down down correct
RNRG.US Global X Renewable Energy Producers ETF 20260326 0 36.52 36.55 36.375 36.375 5495 36.375 down down correct
RNSC.US First Trust Small Cap US Equity Select ETF 20260326 0 29.43 29.43 29.0603 29.0603 855 29.0603 down down correct
ROBT.US First Trust Exchange 20260326 0 46.6 47.22 46.15 46.2 37800 46.2 down down correct
RTH.US VanEck Vectors ETF Trust 20260326 0 250.69 252.48 249.17 249.32 2800 249.32 down down correct
SARK.US Tuttle Capital Short Innovation ETF 20260326 0 32.68 33.43 32.2 33.41 695277 33.41 up up correct
SCZ.US iShares MSCI EAFE Small 20260326 0 77.66 78.15 76.95 76.99 5592900 76.99 down down correct
SDG.US iShares MSCI Global Impact ETF 20260326 0 82.795 82.795 81.837 81.837 5800 81.837 down down correct
SDVY.US First Trust Exchange 20260326 0 39.57 39.86 39.235 39.27 2538450 39.27 down down correct
SHV.US iShares Short Treasury Bond ETF 20260326 0 110.33 110.33 110.32 110.32 2526800 109.3432 down down correct
SHY.US iShares Trust 20260326 0 82.33 82.36 82.22 82.22 7405870 81.7328 down down correct
SKOR.US FlexShares Credit 20260326 0 48.455 48.46 48.29 48.29 163500 47.909 down down correct
SKYU.US ProShares Ultra Cloud Computing 20260326 0 25.35 25.381 25.27 25.302 1100 25.302 down down correct
SKYY.US First Trust Exchange 20260326 0 110.23 112.57 109.73 109.92 164700 109.92 down down correct
SLQD.US iShares Trust 20260326 0 50.31 50.36 50.24 50.25 278900 49.8834 down down correct
SLVO.US Credit Suisse X 20260326 0 83.58 83.58 80.01 80.31 120500 76.0355 down down correct
SMCP.US AlphaMark Actively Managed Small Cap ETF 20260326 0 5.33 5.34 5.25 5.29 43012 5.29 down down correct
SMH.US VanEck Vectors Semiconductor ETF 20260326 0 391.92 392.68 380.3 380.84 14806230 380.84 down down correct
SNSR.US Global X Internet of Things ETF 20260326 0 38.075 38.42 37.568 37.568 3900 37.568 down down correct
SOCL.US Global X Funds 20260326 0 43.12 43.4 42.27 42.27 3100 42.27 down down correct
SOXQ.US Invesco PHLX Semiconductor ETF 20260326 0 61.7 61.7 59.7 59.71 1155900 59.71 down down correct
SOXX.US iShares Semiconductor ETF 20260326 0 339.45 339.89 328.52 328.85 10172400 328.85 down down correct
SPC.US CrossingBridge Pre 20260326 0 19.52 19.54 19.5 19.52 984 19.52
SPRX.US Spear Alpha ETF 20260326 0 38.7 38.735 36.56 36.573 172400 36.573 down down correct
SQLV.US Legg Mason ETF Investment Trust 20260326 0 44.26 44.277 44.25 44.277 600 44.277 up up correct
SQQQ.US ProShares Trust 20260326 0 79.015 82.62 78.25 82.5 53752473 82.5 up up correct
SRET.US Global X SuperDividend REIT ETF 20260326 0 21.08 21.144 20.95 20.97 19400 20.8204 down down correct
SUSB.US iShares ESG 1 20260326 0 24.96 24.99 24.91 24.91 141200 24.7197 down down correct
SUSC.US iShares ESG USD Corporate Bond ETF 20260326 0 23 23.04 22.91 22.925 203200 22.7514 down down correct
SUSL.US iShares ESG MSCI USA Leaders ETF 20260326 0 114 114.35 112.5 112.526 30900 112.526 down down correct
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20260326 0 94.03 95.03 93.4 93.41 89200 93.41 down down correct
TLT.US iShares 20+ Year Treasury Bond ETF 20260326 0 86.34 86.61 85.93 86.11 39536969 85.4518 down down correct
TQQQ.US ProShares UltraPro QQQ 20260326 0 43.23 43.68 41.15 41.23 117558900 41.23 down down correct
TUR.US iShares Inc. 20260326 0 38.11 38.31 37.6 37.68 206000 37.68 down down correct
UAE.US iShares MSCI UAE ETF 20260326 0 18.28 18.43 17.925 17.95 506700 17.95 down down correct
UCRD.US VictoryShares ESG Corporate Bond ETF 20260326 0 21.325 21.34 21.295 21.295 2300 21.2185 down down correct
UCYB.US ProShares Ultra Nasdaq Cybersecurity 20260326 0 40.57 40.57 39.59 39.658 1400 39.658 down down correct
UFO.US Procure ETF Trust II 20260326 0 47.31 47.46 45.73 45.81 788700 45.81 down down correct
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20260326 0 50.94 51.06 50.78 50.8 2129900 50.4009 down down correct
USMC.US Principal U.S. Mega 20260326 0 64.26 64.48 63.66 63.66 94000 63.5155 down down correct
USOI.US Credit Suisse X 20260326 0 55.27 55.99 55.255 55.765 69800 48.7578 up up correct
USXF.US iShares ESG Advanced MSCI USA ETF 20260326 0 55.65 55.81 54.8 54.85 46100 54.85 down down correct
VCIT.US Vanguard Intermediate 20260326 0 82.37 82.5 82 82.01 20532029 81.3477 down down correct
VCLT.US Vanguard Long 20260326 0 74.12 74.41 73.75 73.88 7885500 73.2053 down down correct
VCSH.US Vanguard Scottsdale Funds 20260326 0 78.98 79.05 78.8 78.81 4914200 78.2269 down down correct
VGIT.US Vanguard Intermediate 20260326 0 59.28 59.33 59.08 59.09 2800100 58.7097 down down correct
VGLT.US Vanguard Scottsdale Funds 20260326 0 55.11 55.26 54.855 54.94 2351411 54.5059 down down correct
VGSH.US Vanguard Short 20260326 0 58.37 58.4 58.31 58.31 6053000 57.9468 down down correct
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20260326 0 87.03 87.82 86.27 86.31 395400 86.31 down down correct
VMBS.US Vanguard Mortgage 20260326 0 46.76 46.81 46.5 46.5 1657900 46.1809 down down correct
VNQI.US Vanguard Global ex 20260326 0 44.16 44.38 43.78 43.81 377400 43.81 down down correct
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20260326 0 295.41 297.07 292.62 292.62 104000 292.62 down down correct
VONG.US Vanguard Scottsdale Funds 20260326 0 110.43 110.77 108.61 108.66 2353800 108.66 down down correct
VONV.US Vanguard Scottsdale Funds 20260326 0 93.78 94.3 93.14 93.2 819200 93.2 down down correct
VPN.US Global X Funds 20260326 0 21.775 21.775 21.5225 21.5225 9590 21.5225 down down correct
VRIG.US Invesco Actively Managed Exchange 20260326 0 25.02 25.035 25.02 25.025 303565 24.9384 up up correct
VSDA.US VictoryShares Dividend Accelerator ETF 20260326 0 54.49 54.5 54.1409 54.1576 5099 54.0119 down down correct
VSMV.US VictoryShares US Multi 20260326 0 56.56 56.66 56.16 56.2431 7725 56.1879 down down correct
VTC.US Vanguard Scottsdale Funds 20260326 0 76.41 76.54 76.11 76.18 114281 75.5499 down down correct
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20260326 0 288.8 289.76 285.37 285.6 29490 285.6 down down correct
VTIP.US Vanguard Malvern Funds 20260326 0 49.79 49.81 49.72 49.73 2624200 49.7071 down down correct
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20260326 0 231.92 233.29 228.5 228.84 9800 228.84 down down correct
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20260326 0 100.53 101.74 99.85 99.95 3585600 99.95 down down correct
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20260326 0 167.27 169.015 166.8103 166.8103 14202 166.8103 down down correct
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20260326 0 65.78 65.93 65.3 65.33 1032700 64.6942 down down correct
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20260326 0 76.02 76.56 75.18 75.2 6221400 75.2 down down correct
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20260326 0 92.57 93.14 91.775 91.8 950000 91.8 down down correct
WBND.US Western Asset Total Return ETF 20260326 0 50.12 50.12 49.95 49.95 17613 49.95 down down correct
WCBR.US WisdomTree Trust 20260326 0 25.33 25.703 25.01 25.149 28500 25.149 down down correct
WOOD.US iShares Global Timber & Forestry ETF 20260326 0 69.55 70.2 69.02 69.16 7600 69.16 down up incorrect
XT.US iShares Exponential Technologies ETF 20260326 0 67.78 68.22 67.08 67.134 60600 67.134 down up incorrect
YLCO.US Global X YieldCo & Renewable Energy Income ETF 20260326 0 36.52 36.55 36.375 36.375 5495 36.375 down up incorrect
YLDE.US ClearBridge Dividend Strategy ESG ETF 20260326 0 53.82 53.99 53.4805 53.4805 15152 52.892 down up incorrect

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