CollectAI

close-nasdaq_etfs

2026/03/27

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20260327 0 79.59 79.96 78.96 78.96 4100 78.96 down down correct
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20260327 0 94.58 94.89 93.77 94 1253400 94 down down correct
ACWI.US iShares Trust 20260327 0 135.99 136.12 134.26 134.55 3699300 134.55 down down correct
ACWX.US iShares MSCI ACWI ex U.S. ETF 20260327 0 66.7 67.03 66.12 66.33 1317000 66.33 down down correct
AGNG.US Global X Aging Population ETF 20260327 0 35.04 35.04 34.61 34.675 7100 34.675 down down correct
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20260327 0 22.45 22.5063 22.4229 22.4846 19012 22.415 up up correct
AIA.US iShares Trust 20260327 0 104.25 104.56 103.05 103.53 857300 103.53 down down correct
AIQ.US Global X Artificial Intelligence & Technology ETF 20260327 0 46.16 46.16 45.34 45.47 1729800 45.47 down down correct
AIRR.US First Trust Exchange 20260327 0 109.48 111.28 109.31 109.77 464623 109.77 up up correct
ALTY.US Global X Funds 20260327 0 11.94 12 11.91 11.91 24700 11.8325 down down correct
ANGL.US VanEck Vectors ETF Trust 20260327 0 28.44 28.47 28.36 28.41 1091400 28.0865 down down correct
AQWA.US Global X Funds 20260327 0 18.695 18.76 18.59 18.596 14200 18.596 down down correct
BBH.US VanEck Vectors Biotech ETF 20260327 0 184.27 184.3 180 180.06 5600 180.06 down down correct
BFIT.US Global X Health & Wellness ETF 20260327 0 31.16 31.18 29.48 29.84 131026 29.84 down down correct
BGRN.US iShares Trust 20260327 0 47.07 47.17 47.06 47.135 32081 46.8 up up correct
BIB.US ProShares Ultra Nasdaq Biotechnology 20260327 0 78.48 78.48 73.78 73.81 11800 73.81 down down correct
BIS.US ProShares UltraShort Nasdaq Biotechnology 20260327 0 9.36 9.82 9.35 9.81 24600 9.81 up up correct
BJK.US VanEck Vectors Gaming ETF 20260327 0 33.71 33.76 33.67 33.67 2600 33.67 down down correct
BKCH.US Global X Blockchain ETF 20260327 0 57.41 57.41 54.271 55.23 85000 55.23 down down correct
BLCN.US Siren ETF Trust 20260327 0 20.95 20.95 20.624 20.92 5900 20.92 down down correct
BND.US Vanguard Bond Index Funds 20260327 0 72.98 73.21 72.94 73.11 13021800 72.6222 up up correct
BNDW.US Vanguard Total World Bond ETF 20260327 0 67.75 67.92 67.71 67.85 186900 67.4629 up up correct
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20260327 0 47.63 47.73 47.6 47.66 4601900 47.4371 up up correct
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20260327 0 32.97 32.97 32.36 32.46 1385170 32.46 down down correct
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20260327 0 19.52 19.52 19.51 19.515 1177283 19.4506 down down correct
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20260327 0 19.58 19.59 19.58 19.585 614271 19.5181 up up correct
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20260327 0 20.33 20.35 20.32 20.345 678211 20.2724 up up correct
BSCT.US Invesco BulletShares 2029 Corporate Bond ETF 20260327 0 18.53 18.56 18.522 18.555 4029700 18.4858 up up correct
BSCU.US Invesco BulletShares 2030 Corporate Bond ETF 20260327 0 16.58 16.61 16.562 16.6 556500 16.5385 up up correct
BSCV.US Invesco BulletShares 2031 Corporate Bond ETF 20260327 0 16.29 16.335 16.285 16.315 462900 16.2532 up down incorrect
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20260327 0 23.1 23.105 23.07 23.085 204725 22.9817 down down correct
BSJR.US Invesco BulletShares 2027 High Yield Corporate Bond ETF 20260327 0 22.28 22.28 22.19 22.2 598500 22.1024 down down correct
BSJS.US Invesco BulletShares 2028 High Yield Corporate Bond ETF 20260327 0 21.56 21.56 21.48 21.505 519100 21.3994 down down correct
BSJT.US Invesco BulletShares 2029 High Yield Corporate Bond ETF 20260327 0 20.85 20.85 20.715 20.796 203800 20.6822 down down correct
BSMQ.US Invesco Exchange 20260327 0 23.56 23.61 23.55 23.575 58700 23.5206 up up correct
BSMR.US Invesco Exchange 20260327 0 23.62 23.62 23.59 23.608 90100 23.5569 down down correct
BSMS.US Invesco Exchange 20260327 0 23.38 23.39 23.35 23.375 87500 23.3237 down down correct
BSMT.US Invesco Exchange 20260327 0 22.98 22.98 22.94 22.955 52300 22.9026 down down correct
BSMU.US Invesco BulletShares 2030 Municipal Bond ETF 20260327 0 21.78 21.78 21.71 21.765 43100 21.7144 down down correct
BSMV.US Invesco BulletShares 2031 Municipal Bond ETF 20260327 0 20.83 20.83 20.78 20.791 37200 20.7407 down down correct
BTEC.US Principal Healthcare Innovators Index ETF 20260327 0 8.3575 8.386 8.1625 8.1625 123744 8.1625 down down correct
BUG.US Global X Funds 20260327 0 24.43 24.55 23.66 24.05 2271200 24.05 down down correct
CARZ.US First Trust NASDAQ Global Auto Index Fund 20260327 0 78.7206 78.7206 78.7206 78.7206 687 78.7206
CATH.US Global X S&P 500 Catholic Values ETF 20260327 0 77.37 77.37 76.13 76.24 35237 76.24 down down correct
CDC.US Victory Portfolios II 20260327 0 70.71 71.11 70.45 70.4763 11434 70.2713 down down correct
CDL.US Victory Portfolios II 20260327 0 73.51 74.195 73.33 73.5509 27780 73.337 up up correct
CEFA.US Global X S&P Catholic Values Developed ex 20260327 0 36.18 36.18 35.8112 35.8112 4596 35.8112 down down correct
CFA.US VictoryShares US 500 Volatility Wtd ETF 20260327 0 90.63 90.6817 89.82 89.9363 3278 89.8437 down down correct
CFO.US Victory Portfolios II 20260327 0 73.44 73.63 72.83 72.8715 4266 72.7966 down down correct
CIBR.US First Trust Exchange 20260327 0 61.515 61.84 60.07 60.76 2139300 60.76 down down correct
CIZ.US VictoryShares Developed Enhanced Volatility Wtd ETF 20260327 0 2.25 2.5 2 2.25 1031383 2.25
CLOU.US Global X Funds 20260327 0 19.22 19.22 18.73 18.8 163400 18.8 down down correct
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20260327 0 33.46 34.1 33.42 33.88 7110300 33.88 up up correct
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20260327 0 61.3 61.405 60.93 60.9916 4160 60.8665 down down correct
CTEC.US Global X Funds 20260327 0 56.76 56.88 56.54 56.8488 3681 56.8488 up up correct
CXSE.US WisdomTree Trust 20260327 0 37.23 37.3 37.01 37.08 42700 37.08 down down correct
DALI.US First Trust Dorsey Wright DALI 1 ETF 20260327 0 27.11 27.244 26.995 26.995 10400 26.995 down down correct
DAPP.US VanEck Vectors ETF Trust 20260327 0 15.19 15.25 14.44 14.62 850800 14.62 down down correct
DAX.US Global X DAX Germany ETF 20260327 0 40.84 40.99 40.35 40.4778 39106 40.4778 down down correct
DDI.US DoubleDown Interactive Co. Ltd. American Depository Shares 20260327 0 8.66 8.69 8.41 8.47 69184 8.47 down down correct
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20260327 0 39.505 39.505 39.25 39.335 2200 39.335 down down correct
DEMZ.US Democratic Large Cap Core ETF 20260327 0 39.64 39.65 39.208 39.208 2400 39.208 down down correct
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20260327 0 32.28 32.623 32.19 32.348 8300 32.348 up up correct
DGRS.US WisdomTree Trust 20260327 0 52.73 52.8639 52.231 52.4016 21502 52.3185 down down correct
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20260327 0 86.67 86.72 85.65 85.8 1621123 85.7315 down down correct
DMXF.US iShares ESG Advanced MSCI EAFE Index ETF 20260327 0 73.2 73.49 72.41 72.634 27600 72.634 down down correct
DRIV.US Global X Funds 20260327 0 29.96 30.075 29.53 29.617 27098 29.617 down down correct
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20260327 0 33.41 33.41 33.1226 33.1226 3544 33.1226 down down correct
DVOL.US First Trust Exchange 20260327 0 34.01 34.12 33.84 33.86 5500 33.86 down down correct
DVY.US iShares Trust 20260327 0 149.78 150.79 149.2 149.5 339800 149.5 down down correct
DWAS.US Invesco DWA SmallCap Momentum ETF 20260327 0 97.32 97.32 95.77 95.86 7500 95.86 down down correct
DWAW.US AdvisorShares Trust 20260327 0 41.92 41.98 41.685 41.775 17700 41.775 down down correct
DWSH.US AdvisorShares Dorsey Wright Short ETF 20260327 0 6.7 6.75 6.69 6.74 15520 6.74 up up correct
DWUS.US AdvisorShares Trust 20260327 0 50.09 50.09 49.716 49.716 2800 49.716 down down correct
EBIZ.US Global X Funds 20260327 0 26.01 26.07 25.85 25.885 1300 25.885 down down correct
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20260327 0 26.03 26.269 25.98 26.011 23700 26.011 down down correct
EEMA.US iShares MSCI Emerging Markets Asia ETF 20260327 0 94.13 94.57 93.13 93.44 145400 93.44 down down correct
EFAS.US Global X MSCI SuperDividend EAFE ETF 20260327 0 20.52 20.64 20.22 20.478 14100 20.3959 down down correct
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20260327 0 93.18 93.3308 92.87 92.95 15107140 92.1034 down down correct
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20260327 0 65.74 65.74 65.2 65.355 4903 65.0807 down up incorrect
EMIF.US iShares Emerging Markets Infrastructure ETF 20260327 0 27.84 27.92 27.84 27.84 400 27.84
EMXC.US iShares MSCI Emerging Markets ex China ETF 20260327 0 76.68 77.36 76.195 76.52 7862850 76.52 down up incorrect
EMXF.US iShares Trust 20260327 0 46.82 47 46.64 46.789 5100 46.789 down up incorrect
ENZL.US iShares MSCI New Zealand ETF 20260327 0 42.39 42.59 42.26 42.48 4300 42.48 up down incorrect
EQRR.US ProShares Equities for Rising Rates ETF 20260327 0 69.365 69.365 69.038 69.038 657 69.038 down up incorrect
ESGD.US iShares ESG Aware MSCI EAFE ETF 20260327 0 92.78 93.27 91.97 92.22 339017 92.22 down up incorrect
ESGE.US iShares ESG Aware MSCI EM ETF 20260327 0 44.41 44.63 44.075 44.21 1610162 44.21 down up incorrect
ESGU.US iShares ESG Aware MSCI USA ETF 20260327 0 139.56 139.62 137.63 137.83 691037 137.83 down up incorrect
ESMV.US iShares ESG MSCI USA Min Vol Factor ETF 20260327 0 27.682 27.682 27.682 27.682 100 27.682
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20260327 0 88.4 88.52 87.21 87.48 20400 87.48 down down correct
EUFN.US iShares MSCI Europe Financials ETF 20260327 0 33.48 33.76 33.17 33.26 657700 33.26 down down correct
EWJV.US iShares Trust 20260327 0 41.47 41.62 41.01 41.11 114700 41.11 down down correct
EWZS.US iShares MSCI Brazil Small 20260327 0 13.8 14.03 13.72 13.84 142000 13.84 up up correct
FAAR.US First Trust Exchange 20260327 0 33.445 33.6799 33.445 33.606 75510 33.606 up up correct
FAB.US First Trust Exchange 20260327 0 94.16 94.16 93.6587 93.6587 456 93.6587 down down correct
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20260327 0 157.16 157.16 155 155.3304 9905 155.3304 down down correct
FALN.US iShares Fallen Angels USD Bond ETF 20260327 0 26.44 26.51 26.3726 26.41 2973558 26.1229 down down correct
FCA.US First Trust Exchange 20260327 0 30.85 31.2 30.85 31.09 7500 31.09 up up correct
FCAL.US First Trust Exchange 20260327 0 48.63 48.655 48.5505 48.645 17366 48.5056 up up correct
FCEF.US First Trust CEF Income Opportunity ETF 20260327 0 22.41 22.41 22.02 22.055 3098 21.9252 down down correct
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20260327 0 44.12 44.5 43.6171 43.7627 10341 43.7227 down down correct
FDIV.US First Trust Strategic Income ETF 20260327 0 26.72 26.72 26.4381 26.4381 4902 26.2911 down down correct
FDNI.US First Trust Dow Jones International Internet ETF 20260327 0 26.58 26.65 26.4 26.55 14522 26.55 down down correct
FDT.US First Trust Exchange 20260327 0 84.9 85.52 84.25 84.62 96700 84.62 down down correct
FDTS.US First Trust Developed Markets ex 20260327 0 63.26 63.28 62.9 63.2 900 63.2 down down correct
FEM.US First Trust Emerging Markets AlphaDEX Fund 20260327 0 29.21 29.46 29.12 29.19 78900 29.19 down down correct
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20260327 0 28.62 28.63 28.4001 28.6 38678 28.4439 down down correct
FEMS.US First Trust Exchange 20260327 0 44.57 44.95 44.14 44.36 29500 44.36 down down correct
FEP.US First Trust Europe AlphaDEX Fund 20260327 0 52.38 52.91 52.17 52.28 25100 52.28 down down correct
FEUZ.US First Trust Exchange 20260327 0 60.1 60.57 59.58 59.8067 2908 59.8067 down down correct
FEX.US First Trust Large Cap Core AlphaDEX Fund 20260327 0 121.03 121.29 120.07 120.26 8200 120.26 down down correct
FGM.US First Trust Germany AlphaDEX Fund 20260327 0 58.41 58.41 57.965 58.0079 870 58.0079 down down correct
FICS.US First Trust International Developed Cap Strength ETF 20260327 0 38.02 38.2 37.82 37.904 21800 37.904 down down correct
FID.US First Trust S&P International Dividend Aristocrats ETF 20260327 0 20.5 20.62 20.455 20.4749 6082 20.4749 down down correct
FINX.US Global X FinTech ETF 20260327 0 22.86 22.86 22.25 22.26 44888 22.26 down down correct
FIXD.US First Trust Exchange 20260327 0 43.25 43.34 43.19 43.2316 323890 43.0698 down down correct
FJP.US First Trust Japan AlphaDEX Fund 20260327 0 71.53 71.95 70.57 70.92 8800 70.92 down up incorrect
FKU.US First Trust United Kingdom AlphaDEX Fund 20260327 0 49 49.26 48.44 48.73 24700 48.73 down up incorrect
FLN.US First Trust Latin America AlphaDEX Fund 20260327 0 24.68 25 24.52 24.5624 11566 24.5624 down up incorrect
FMB.US First Trust Managed Municipal ETF 20260327 0 50.44 50.51 50.27 50.4786 252001 50.3253 up down incorrect
FMHI.US First Trust Exchange 20260327 0 47.22 47.33 47.08 47.29 210534 47.1187 up down incorrect
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20260327 0 56.8 56.85 56.25 56.31 2000 56.31 down up incorrect
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20260327 0 127.44 127.44 125.71 125.96 36300 125.96 down down correct
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20260327 0 89.88 89.88 88.35 88.48 11400 88.48 down down correct
FPA.US First Trust Asia Pacific Ex 20260327 0 43.24 43.37 42.845 43.015 27942 43.015 down down correct
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20260327 0 29.85 29.85 29.85 29.85 100 29.85
FPXI.US First Trust International Equity Opportunities ETF 20260327 0 59.7 60.2 59.53 59.77 2700 59.77 up up correct
FSZ.US First Trust Switzerland AlphaDEX Fund 20260327 0 77.75 77.76 77.14 77.41 1400 77.41 down down correct
FTA.US First Trust Large Cap Value AlphaDEX Fund 20260327 0 92.16 92.37 91.37 91.59 34700 91.59 down down correct
FTAG.US First Trust Exchange 20260327 0 29.1 29.19 29 29.04 5700 29.04 down up incorrect
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20260327 0 152.47 152.86 150.19 150.76 15100 150.76 down up incorrect
FTCS.US First Trust Capital Strength ETF 20260327 0 92.3 92.4 91.28 91.46 632100 91.46 down up incorrect
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20260327 0 28.28 28.46 28.21 28.423 533700 28.423 up down incorrect
FTHI.US First Trust BuyWrite Income ETF 20260327 0 22.72 22.745 22.475 22.52 327933 22.357 down up incorrect
FTRI.US First Trust Exchange 20260327 0 17.31 17.54 17.31 17.47 15476 17.47 up down incorrect
FTSL.US First Trust Senior Loan Fund 20260327 0 44.64 44.64 44.5 44.505 386926 44.2738 down down correct
FTSM.US First Trust Enhanced Short Maturity ETF 20260327 0 59.89 59.92 59.88 59.903 1013500 59.495 up up correct
FTXG.US First Trust Nasdaq Food & Beverage ETF 20260327 0 21.99 22.13 21.9 21.961 14300 21.961 down down correct
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20260327 0 33.68 33.68 33.0294 33.0294 1994 33.0294 down down correct
FTXL.US First Trust Nasdaq Semiconductor ETF 20260327 0 146.88 148.51 144.79 145.21 338225 145.21 down down correct
FTXN.US First Trust Nasdaq Oil & Gas ETF 20260327 0 39.44 39.91 39.29 39.86 377956 39.86 up up correct
FTXO.US First Trust Nasdaq Bank ETF 20260327 0 35.56 35.59 34.84 34.9 21785080 34.9 down down correct
FTXR.US First Trust Nasdaq Transportation ETF 20260327 0 37.68 37.8 37.11 37.21 569828 37.21 down down correct
FV.US First Trust Dorsey Wright Focus 5 ETF 20260327 0 60.85 60.85 59.49 59.59 145400 59.59 down down correct
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20260327 0 34.94 34.94 34.36 34.36 43900 34.36 down down correct
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20260327 0 96.06 96.12 94.4 94.6 44300 94.6 down down correct
FYT.US First Trust Small Cap Value AlphaDEX Fund 20260327 0 61.44 61.58 61.06 61.17 38400 61.17 down down correct
FYX.US First Trust Exchange 20260327 0 119.08 119.15 117.11 117.54 24700 117.54 down down correct
GLDI.US Credit Suisse X 20260327 0 156 162.559 156 160.069 15500 156.5771 up up correct
GNMA.US iShares GNMA Bond ETF 20260327 0 43.95 44.12 43.95 44.0563 31344 43.7516 up up correct
GNOM.US Global X Genomics & Biotechnology ETF 20260327 0 43.15 43.15 41.43 41.4973 5810 41.4973 down down correct
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20260327 0 160.22 161.41 158.99 159.5 359740 159.5 down down correct
GXTG.US Global X Funds 20260327 0 21.98 21.98 21.83 21.8669 2126 21.8669 down down correct
HERD.US Pacer Cash Cows Fund of Funds ETF 20260327 0 44.9 45.17 44.78 44.851 3600 44.851 down down correct
HERO.US Global X Funds 20260327 0 25.13 25.46 25.08 25.182 8600 25.182 up up correct
HLAL.US Wahed FTSE USA Shariah ETF 20260327 0 58.58 58.58 57.78 57.91 61700 57.91 down down correct
HNDL.US Strategy Shares 20260327 0 21.68 21.74 21.55 21.564 55100 21.4385 down down correct
HYDR.US Global X Hydrogen ETF 20260327 0 36.03 36.29 35.375 35.751 18500 35.751 down down correct
HYLS.US First Trust Tactical High Yield ETF 20260327 0 40.31 40.388 40.07 40.34 200973 40.1198 up up correct
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20260327 0 45.88 45.93 45.7 45.837 15400 45.3768 down down correct
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20260327 0 22.21 22.21 22.04 22.0904 47568 21.9828 down down correct
IBB.US iShares Biotechnology ETF 20260327 0 165.19 165.34 160.27 160.41 1113600 160.41 down down correct
IBBQ.US Invesco Nasdaq Biotechnology ETF 20260327 0 28.34 28.34 27.56 27.592 20000 27.592 down down correct
IBTA.US iShares Trust 20260327 0 29.16 29.75 28.49 28.98 204473 28.98 down down correct
IBTG.US iShares Trust 20260327 0 22.91 22.91 22.9 22.905 846800 22.7575 down down correct
IBTH.US iShares Trust 20260327 0 22.39 22.41 22.38 22.405 365400 22.2661 up up correct
IBTI.US iShares Trust 20260327 0 22.19 22.22 22.185 22.215 1026700 22.0786 up up correct
IBTJ.US iShares Trust 20260327 0 21.71 21.76 21.7 21.755 169000 21.6182 up up correct
IBTK.US iShares iBonds Dec 2030 Term Treasury ETF 20260327 0 19.59 19.64 19.58 19.625 509400 19.5031 up up correct
IBTL.US iShares iBonds Dec 2031 Term Treasury ETF 20260327 0 20.23 20.28 20.225 20.265 200100 20.1332 up up correct
ICLN.US iShares Global Clean Energy ETF 20260327 0 17.91 18.12 17.76 17.85 10805400 17.85 down down correct
IEF.US iShares 7 20260327 0 94.37 94.78 94.355 94.6 11402040 93.9754 up up correct
IEI.US iShares 3 20260327 0 117.66 118.01 117.65 117.96 3357200 117.2427 up up correct
IEUS.US iShares MSCI Europe Small 20260327 0 64.66 65.12 64.1 64.21 20272 64.21 down down correct
IFGL.US iShares International Developed Real Estate ETF 20260327 0 21.89 21.94 21.67 21.76 24200 21.76 down up incorrect
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20260327 0 24.606 24.69 24.39 24.474 23500 24.474 down up incorrect
IGF.US iShares Trust 20260327 0 66.14 67.02 66.14 66.38 783700 66.38 up down incorrect
IGIB.US iShares 5 20260327 0 52.61 52.76 52.55 52.66 3499600 52.2293 up down incorrect
IGOV.US iShares International Treasury Bond ETF 20260327 0 40.36 40.73 40.36 40.54 408700 40.54 up down incorrect
IGSB.US iShares 1 20260327 0 52.25 52.34 52.24 52.31 4550700 51.9105 up down incorrect
IJT.US iShares S&P Small 20260327 0 142.42 142.96 140.92 141.16 123000 141.16 down down correct
IMCV.US iShares Morningstar Mid 20260327 0 84.14 84.41 83.48 83.65 15000 83.65 down down correct
INDY.US iShares India 50 ETF 20260327 0 41.54 41.54 41.17 41.24 214100 41.24 down down correct
IPKW.US Invesco International BuyBack Achievers ETF 20260327 0 54.73 55.035 54.298 54.395 23900 54.395 down down correct
ISHG.US iShares 1 20260327 0 73.75 74.05 73.6 73.8 81200 73.8 up up correct
ISTB.US iShares Core 1 20260327 0 48.23 48.3 48.22 48.28 787100 47.9349 up up correct
IUS.US Invesco RAFI Strategic US ETF 20260327 0 57.47 57.57 56.89 56.97 166701 56.97 down down correct
IUSB.US iShares Core Total USD Bond Market ETF 20260327 0 45.83 45.93 45.785 45.87 5368238 45.5455 up up correct
IUSG.US iShares Core S&P U.S. Growth ETF 20260327 0 152.51 152.63 150.08 150.35 2418000 150.35 down down correct
IUSV.US iShares Core S&P U.S. Value ETF 20260327 0 101.45 101.64 100.24 100.41 1179000 100.41 down down correct
IXUS.US iShares Core MSCI Total International Stock ETF 20260327 0 84.1 84.66 83.52 83.8 2545100 83.8 down down correct
JOET.US Virtus ETF Trust II 20260327 0 39.57 39.67 39.03 39.1 44900 39.1 down down correct
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20260327 0 69.2 69.21 68.24 68.608 12900 68.5651 down down correct
KBWB.US Invesco Exchange 20260327 0 77.7 77.7 75.95 76.21 1679374 76.21 down down correct
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20260327 0 12.33 12.33 12.05 12.09 606462 11.9616 down down correct
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20260327 0 118.87 119.17 116.21 116.36 14359 116.36 down down correct
KBWR.US Invesco KBW Regional Banking ETF 20260327 0 67.13 67.13 66.07 66.07 3778 66.07 down down correct
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20260327 0 15.2 15.22 14.92 14.97 183703 14.8588 down down correct
KRMA.US Global X Conscious Companies ETF 20260327 0 41 41.025 40.44 40.555 4300 40.555 down down correct
KROP.US Global X Funds 20260327 0 34.2 34.45 34.16 34.1844 7809 34.1844 down down correct
LDEM.US iShares ESG MSCI EM Leaders ETF 20260327 0 56.61 56.81 56.45 56.45 600 56.45 down down correct
LDSF.US First Trust Exchange 20260327 0 18.8 18.8 18.77 18.792 34300 18.7192 down down correct
LEGR.US First Trust Exchange 20260327 0 56.32 56.32 55.98 56.031 1900 56.031 down down correct
LMBS.US First Trust Low Duration Opportunities ETF 20260327 0 49.52 49.585 49.49 49.55 521970 49.3822 up up correct
LRGE.US ClearBridge Large Cap Growth ESG ETF 20260327 0 74.16 74.16 72.58 72.58 12631 72.58 down down correct
LVHD.US Legg Mason Low Volatility High Dividend ETF 20260327 0 42.47 42.7 42.32 42.39 47354 42.39 down down correct
MBB.US iShares Trust 20260327 0 93.78 94.2 93.77 94.12 2368844 93.4588 up up correct
MCHI.US iShares MSCI China ETF 20260327 0 55.23 55.26 54.76 54.82 2993400 54.82 down down correct
MDIV.US First Trust Multi 20260327 0 16.09 16.17 16.03 16.0491 44135 15.9986 down down correct
MILN.US Global X Millennials Consumer ETF 20260327 0 39.745 39.8592 39.23 39.315 7339 39.315 down down correct
NFTY.US First Trust Exchange 20260327 0 50.77 50.84 50.32 50.41 23400 50.41 down down correct
NXTG.US First Trust Exchange 20260327 0 110.48 110.48 109.6 109.82 10700 109.82 down down correct
ONEQ.US Fidelity Nasdaq Composite Index ETF 20260327 0 83.79 83.79 82.3 82.49 595263 82.49 down down correct
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20260327 0 17.27 17.465 17.2201 17.4 7528781 17.4 up up correct
PDP.US Invesco DWA Momentum ETF 20260327 0 119.28 119.61 118.03 118.2 42200 118.2 down down correct
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20260327 0 21.13 21.19 21.0003 21.05 1162235 20.9718 down down correct
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20260327 0 93.96 94.08 93.24 93.24 1100 93.24 down down correct
PFF.US iShares Preferred and Income Securities ETF 20260327 0 30.28 30.36 30.14 30.16 3169500 29.8848 down down correct
PFI.US Invesco DWA Financial Momentum ETF 20260327 0 52.27 52.27 51.57 51.57 900 51.57 down down correct
PFM.US Invesco Dividend Achievers ETF 20260327 0 50.64 50.64 50.03 50.14 44200 50.14 down down correct
PGJ.US Invesco Golden Dragon China ETF 20260327 0 25.61 25.66 25.19 25.22 20200 25.22 down down correct
PHO.US Invesco Water Resources ETF 20260327 0 66.32 66.34 65.37 65.49 89500 65.49 down down correct
PID.US Invesco International Dividend Achievers ETF 20260327 0 21.9 21.91 21.68 21.75 101200 21.75 down down correct
PIE.US Invesco DWA Emerging Markets Momentum ETF 20260327 0 25.82 25.88 25.5 25.62 71800 25.62 down down correct
PIO.US Invesco Global Water ETF 20260327 0 42.56 42.68 42.09 42.19 19500 42.19 down down correct
PIZ.US Invesco DWA Developed Markets Momentum ETF 20260327 0 47.86 48.45 47.43 47.73 78900 47.73 down down correct
PKW.US Invesco BuyBack Achievers ETF 20260327 0 130.73 130.73 128.69 128.86 66600 128.86 down down correct
PNQI.US Invesco NASDAQ Internet ETF 20260327 0 43.72 43.72 42.8 42.9 26400 42.9 down down correct
PPH.US VanEck Vectors ETF Trust 20260327 0 102.04 102.57 100.85 100.97 81800 100.1496 down down correct
PRFZ.US Invesco FTSE RAFI US 1500 Small 20260327 0 45.65 45.65 44.81 44.93 70900 44.93 down down correct
PRN.US Invesco DWA Industrials Momentum ETF 20260327 0 194.1 195.41 192.38 193.32 36479 193.32 down down correct
PSC.US Principal Exchange 20260327 0 56.97 57.025 56.21 56.37 53926 56.2638 down down correct
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20260327 0 31.48 31.61 31.25 31.25 2000 31.25 down down correct
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20260327 0 101.89 101.89 100.24 100.24 700 100.24 down down correct
PSCE.US Invesco S&P SmallCap Energy ETF 20260327 0 62.61 63.23 62.16 62.8 50600 62.8 up up correct
PSCF.US Invesco S&P SmallCap Financials ETF 20260327 0 56.13 56.25 55.53 55.53 1500 55.53 down down correct
PSCH.US Invesco S&P SmallCap Health Care ETF 20260327 0 40.22 40.22 39.16 39.19 11700 39.19 down down correct
PSCI.US Invesco S&P SmallCap Industrials ETF 20260327 0 152.22 152.92 152.0329 152.0329 1423 152.0329 down down correct
PSCM.US Invesco S&P SmallCap Materials ETF 20260327 0 96.505 96.5592 96.505 96.5592 770 96.5592 up up correct
PSCT.US Invesco S&P SmallCap Information Technology ETF 20260327 0 60.15 60.39 59.09 59.35 20900 59.35 down down correct
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20260327 0 58.84 58.84 58.84 58.84 200 58.84
PSET.US Principal Exchange 20260327 0 68.71 68.71 67.935 67.935 2600 67.7973 down down correct
PSL.US Invesco Exchange 20260327 0 108.04 108.12 107.62 107.62 1200 107.62 down down correct
PTF.US Invesco Exchange 20260327 0 86.39 87.3 85.34 85.9 57200 85.9 down down correct
PTH.US Invesco DWA Healthcare Momentum ETF 20260327 0 47.93 47.93 46.52 46.55 1400 46.55 down down correct
PUI.US Invesco DWA Utilities Momentum ETF 20260327 0 46.75 47.21 46.68 46.8863 4715 46.8863 up up correct
PXI.US Invesco DWA Energy Momentum ETF 20260327 0 61.31 61.7 61.2 61.54 37300 61.54 up up correct
PY.US Principal Exchange 20260327 0 51.09 51.13 50.67 50.682 10200 50.4694 down down correct
PYZ.US Invesco DWA Basic Materials Momentum ETF 20260327 0 114.81 116.21 114.81 115.02 11300 115.02 up up correct
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20260327 0 57.27 57.35 56.83 56.92 1400 56.92 down down correct
QAT.US iShares MSCI Qatar ETF 20260327 0 18.16 18.19 18.1 18.161 56000 18.161 up up correct
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20260327 0 45.73 46.09 45.17 45.54 24600 45.54 down down correct
QCLR.US Global X NASDAQ 100® Collar 95 20260327 0 26.225 26.225 26.225 26.225 1400 26.225
QQEW.US First Trust NASDAQ 20260327 0 125.54 125.54 123.03 123.28 54100 123.28 down down correct
QQMG.US Invesco ESG NASDAQ 100 ETF 20260327 0 39.05 39.05 38.47 38.5 28200 38.5 down down correct
QQQ.US Invesco QQQ Trust Series 1 20260327 0 570.81 571.02 561.57 562.58 82702200 562.58 down down correct
QQQA.US ProShares Trust 20260327 0 50.08 50.08 49.69 49.698 2100 49.698 down down correct
QQQJ.US Invesco NASDAQ Next Gen 100 ETF 20260327 0 35.79 35.87 35.15 35.25 174800 35.25 down down correct
QQQM.US Invesco NASDAQ 100 ETF 20260327 0 234.995 235.06 231.21 231.61 4925135 231.61 down down correct
QQXT.US First Trust NASDAQ 20260327 0 96.54 96.69 95.94 95.94 2000 95.94 down down correct
QRMI.US Global X NASDAQ 100® Risk Managed Income ETF 20260327 0 14.99 15.025 14.94 14.965 3200 14.8138 down up incorrect
QTEC.US First Trust Exchange 20260327 0 213.13 213.13 209.03 209.58 223600 209.58 down up incorrect
QTR.US Global X NASDAQ 100 Tail Risk ETF 20260327 0 27.9 27.96 27.898 27.898 300 27.898 down up incorrect
QYLD.US Global X NASDAQ 100 Covered Call ETF 20260327 0 16.931 16.94 16.73 16.77 13859690 16.6024 down up incorrect
QYLG.US Global X Funds 20260327 0 25.67 25.67 25.31 25.325 29000 25.1876 down up incorrect
RAYS.US Global X Solar ETF 20260327 0 2182 2192 2132.5 2163.25 11391 2163.25 down up incorrect
RDVY.US First Trust Rising Dividend Achievers ETF 20260327 0 67.48 67.61 66.52 66.68 1583915 66.68 down up incorrect
REIT.US ALPS Active REIT ETF 20260327 0 27.02 27.101 26.913 26.913 2300 26.913 down up incorrect
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20260327 0 79.78 80.4 79.528 79.66 3400 79.66 down down correct
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20260327 0 80.26 80.59 79.8 80.013 7800 80.013 down down correct
RING.US iShares MSCI Global Gold Miners ETF 20260327 0 71.52 75 71.47 74.09 497700 74.09 up down incorrect
RNEM.US First Trust Exchange 20260327 0 53.04 53.19 52.52 52.943 5600 52.943 down up incorrect
RNRG.US Global X Renewable Energy Producers ETF 20260327 0 35.59 36.57 35.59 35.5966 2241 35.5966 up down incorrect
RNSC.US First Trust Small Cap US Equity Select ETF 20260327 0 29.0603 29.0603 29.0603 29.0603 0 29.0603
ROBT.US First Trust Exchange 20260327 0 45.65 45.65 44.64 44.71 87100 44.71 down down correct
RTH.US VanEck Vectors ETF Trust 20260327 0 248.85 248.85 245.54 245.94 5000 245.94 down down correct
SARK.US Tuttle Capital Short Innovation ETF 20260327 0 33.87 34.93 33.81 34.78 1463069 34.78 up up correct
SCZ.US iShares MSCI EAFE Small 20260327 0 76.52 76.91 75.79 75.97 3708600 75.97 down down correct
SDG.US iShares MSCI Global Impact ETF 20260327 0 81.8 82.17 81.32 81.422 2900 81.422 down down correct
SDVY.US First Trust Exchange 20260327 0 39.16 39.19 38.62 38.71 1259944 38.71 down down correct
SHV.US iShares Short Treasury Bond ETF 20260327 0 110.35 110.36 110.35 110.36 2681900 109.3828 up up correct
SHY.US iShares Trust 20260327 0 82.28 82.39 82.28 82.39 7966358 81.9018 up up correct
SKOR.US FlexShares Credit 20260327 0 48.22 48.32 48.215 48.275 94800 47.8941 up up correct
SKYU.US ProShares Ultra Cloud Computing 20260327 0 23.77 23.77 23.38 23.52 3300 23.52 down down correct
SKYY.US First Trust Exchange 20260327 0 108.61 108.61 105.4 106 161300 106 down down correct
SLQD.US iShares Trust 20260327 0 50.24 50.31 50.23 50.3 450200 49.933 up up correct
SLVO.US Credit Suisse X 20260327 0 81.99 84.44 80.55 83.09 46500 78.6675 up up correct
SMCP.US AlphaMark Actively Managed Small Cap ETF 20260327 0 5.27 5.27 5.13 5.14 76852 5.14 down down correct
SMH.US VanEck Vectors Semiconductor ETF 20260327 0 377.79 381.309 373.01 374.25 11811410 374.25 down up incorrect
SNSR.US Global X Internet of Things ETF 20260327 0 37.31 37.31 36.45 36.463 5400 36.463 down up incorrect
SOCL.US Global X Funds 20260327 0 41.92 42.1 41.53 41.66 6300 41.66 down up incorrect
SOXQ.US Invesco PHLX Semiconductor ETF 20260327 0 59.26 59.905 58.46 58.71 480800 58.71 down up incorrect
SOXX.US iShares Semiconductor ETF 20260327 0 326.84 329.95 322.16 323.48 6334800 323.48 down up incorrect
SPC.US CrossingBridge Pre 20260327 0 19.51 19.5238 19.15 19.49 6041 19.49 down up incorrect
SPRX.US Spear Alpha ETF 20260327 0 36.29 36.81 35.44 35.579 95600 35.579 down down correct
SQLV.US Legg Mason ETF Investment Trust 20260327 0 43.74 43.74 43.48 43.48 500 43.48 down down correct
SQQQ.US ProShares Trust 20260327 0 83.87 87.86 83.78 87.42 60210367 87.42 up up correct
SRET.US Global X SuperDividend REIT ETF 20260327 0 20.87 20.99 20.715 20.715 27100 20.5672 down down correct
SUSB.US iShares ESG 1 20260327 0 24.92 24.95 24.91 24.94 136500 24.7495 up up correct
SUSC.US iShares ESG USD Corporate Bond ETF 20260327 0 22.85 22.92 22.84 22.887 323500 22.7137 up down incorrect
SUSL.US iShares ESG MSCI USA Leaders ETF 20260327 0 111.84 111.855 110.59 110.608 18300 110.608 down up incorrect
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20260327 0 92.65 92.75 91.6 91.84 112700 91.84 down up incorrect
TLT.US iShares 20+ Year Treasury Bond ETF 20260327 0 85.5 86.1 85.45 85.64 39928848 84.9854 up down incorrect
TQQQ.US ProShares UltraPro QQQ 20260327 0 40.56 40.59 38.56 38.78 124795700 38.78 down up incorrect
TUR.US iShares Inc. 20260327 0 37.77 37.95 37.55 37.61 176700 37.61 down down correct
UAE.US iShares MSCI UAE ETF 20260327 0 18.225 18.276 17.74 17.8 629300 17.8 down down correct
UCRD.US VictoryShares ESG Corporate Bond ETF 20260327 0 21.25 21.265 21.25 21.265 100 21.1886 up up correct
UCYB.US ProShares Ultra Nasdaq Cybersecurity 20260327 0 37.89 37.89 36.03 36.668 4900 36.668 down down correct
UFO.US Procure ETF Trust II 20260327 0 45.715 45.718 44.02 44.16 528600 44.16 down down correct
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20260327 0 50.66 50.81 50.62 50.71 4994800 50.3116 up up correct
USMC.US Principal U.S. Mega 20260327 0 63.53 63.53 62.61 62.738 229200 62.5956 down down correct
USOI.US Credit Suisse X 20260327 0 55.78 56.87 55.78 56.767 63300 49.6339 up up correct
USXF.US iShares ESG Advanced MSCI USA ETF 20260327 0 54.59 54.59 53.66 53.795 78200 53.795 down down correct
VCIT.US Vanguard Intermediate 20260327 0 81.805 82.06 81.745 81.92 18046080 81.2584 up up correct
VCLT.US Vanguard Long 20260327 0 73.39 73.73 73.2 73.43 5956300 72.7594 up down incorrect
VCSH.US Vanguard Scottsdale Funds 20260327 0 78.79 78.92 78.76 78.89 5607000 78.3063 up down incorrect
VGIT.US Vanguard Intermediate 20260327 0 59.02 59.22 59.01 59.17 3487800 58.7891 up down incorrect
VGLT.US Vanguard Scottsdale Funds 20260327 0 54.57 54.94 54.54 54.7 2903516 54.2678 up down incorrect
VGSH.US Vanguard Short 20260327 0 58.33 58.42 58.33 58.41 6454100 58.0462 up down incorrect
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20260327 0 86 86.2 85.23 85.45 327300 85.45 down down correct
VMBS.US Vanguard Mortgage 20260327 0 46.43 46.63 46.38 46.56 3093600 46.2405 up up correct
VNQI.US Vanguard Global ex 20260327 0 43.48 43.65 43.21 43.26 467700 43.26 down down correct
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20260327 0 291.47 291.47 287.32 288.13 277100 288.13 down down correct
VONG.US Vanguard Scottsdale Funds 20260327 0 107.9 108.05 105.99 106.2 5163500 106.2 down down correct
VONV.US Vanguard Scottsdale Funds 20260327 0 92.97 93.16 91.96 92.14 985600 92.14 down down correct
VPN.US Global X Funds 20260327 0 21.53 21.53 21.155 21.2125 16186 21.2125 down down correct
VRIG.US Invesco Actively Managed Exchange 20260327 0 25.04 25.04 25.02 25.025 599102 24.9384 down down correct
VSDA.US VictoryShares Dividend Accelerator ETF 20260327 0 54.1 54.55 54.03 54.0458 3893 53.9004 down down correct
VSMV.US VictoryShares US Multi 20260327 0 56.22 56.3899 55.77 55.8394 5761 55.7846 down down correct
VTC.US Vanguard Scottsdale Funds 20260327 0 76 76.17 75.877 76.01 48803 75.3813 up up correct
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20260327 0 284.27 284.27 280.11 280.53 47313 280.53 down down correct
VTIP.US Vanguard Malvern Funds 20260327 0 49.76 49.83 49.76 49.8 4460400 49.7771 up up correct
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20260327 0 227.03 227.59 223.72 224.24 14100 224.24 down down correct
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20260327 0 99.38 99.67 97.94 98.19 3822200 98.19 down down correct
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20260327 0 166.41 166.41 164.0701 164.4109 17626 164.4109 down down correct
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20260327 0 65.18 65.27 65 65 758700 64.3674 down down correct
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20260327 0 74.97 75.44 74.44 74.69 7876000 74.69 down down correct
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20260327 0 91.65 92.295 91.185 91.44 2224200 91.44 down down correct
WBND.US Western Asset Total Return ETF 20260327 0 49.94 49.94 49.76 49.77 17639 49.77 down down correct
WCBR.US WisdomTree Trust 20260327 0 24.51 24.82 23.74 23.879 43300 23.879 down down correct
WOOD.US iShares Global Timber & Forestry ETF 20260327 0 68.99 69.31 68.66 68.85 17000 68.85 down down correct
XT.US iShares Exponential Technologies ETF 20260327 0 66.69 66.79 65.8 65.85 84200 65.85 down down correct
YLCO.US Global X YieldCo & Renewable Energy Income ETF 20260327 0 35.59 36.57 35.59 35.5966 2242 35.5966 up up correct
YLDE.US ClearBridge Dividend Strategy ESG ETF 20260327 0 53.43 53.46 52.9521 52.9521 13644 52.3695 down down correct

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