CollectAI

close-nasdaq_etfs

2026/03/30

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20260330 0 78.8 78.8 77.69 78.31 3000 78.31 down up incorrect
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20260330 0 94.41 94.5 92.53 92.99 2486200 92.99 down up incorrect
ACWI.US iShares Trust 20260330 0 135.76 135.87 133.65 134.19 4458600 134.19 down up incorrect
ACWX.US iShares MSCI ACWI ex U.S. ETF 20260330 0 66.87 66.99 65.99 66.29 1850100 66.29 down up incorrect
AGNG.US Global X Aging Population ETF 20260330 0 35.01 35.01 34.56 34.77 19100 34.77 down down correct
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20260330 0 22.54 22.54 22.41 22.445 33635 22.3755 down down correct
AIA.US iShares Trust 20260330 0 104.18 104.36 101.42 102.09 645700 102.09 down down correct
AIQ.US Global X Artificial Intelligence & Technology ETF 20260330 0 45.755 45.835 44.46 44.78 1657900 44.78 down up incorrect
AIRR.US First Trust Exchange 20260330 0 110.63 110.77 105.305 105.91 1117250 105.91 down up incorrect
ALTY.US Global X Funds 20260330 0 11.98 12 11.89 11.906 18200 11.8286 down up incorrect
ANGL.US VanEck Vectors ETF Trust 20260330 0 28.55 28.56 28.4 28.42 758600 28.0964 down up incorrect
AQWA.US Global X Funds 20260330 0 18.77 18.778 18.565 18.61 12500 18.61 down up incorrect
BBH.US VanEck Vectors Biotech ETF 20260330 0 183.07 183.3718 181.47 182.9426 9599 182.9426 down down correct
BFIT.US Global X Health & Wellness ETF 20260330 0 29.66 29.68 28.74 29 144800 29 down down correct
BGRN.US iShares Trust 20260330 0 47.27 47.32 47.21 47.2323 44521 46.8966 down down correct
BIB.US ProShares Ultra Nasdaq Biotechnology 20260330 0 75.15 75.85 74.12 74.69 6700 74.69 down down correct
BIS.US ProShares UltraShort Nasdaq Biotechnology 20260330 0 9.7 9.77 9.53 9.69 40000 9.69 down down correct
BJK.US VanEck Vectors Gaming ETF 20260330 0 33.6 33.63 33.43 33.59 6200 33.59 down down correct
BKCH.US Global X Blockchain ETF 20260330 0 56.13 56.245 50.99 51.82 77300 51.82 down down correct
BLCN.US Siren ETF Trust 20260330 0 21.4 21.45 20.01 20.35 10400 20.35 down down correct
BND.US Vanguard Bond Index Funds 20260330 0 73.48 73.6 73.42 73.48 10353800 72.9897
BNDW.US Vanguard Total World Bond ETF 20260330 0 68.11 68.19 68.07 68.11 94900 67.7214
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20260330 0 47.82 47.86 47.78 47.79 4144700 47.5665 down down correct
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20260330 0 32.58 32.7 31.875 31.99 967355 31.99 down down correct
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20260330 0 19.51 19.52 19.51 19.51 702805 19.4456
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20260330 0 19.6 19.61 19.6 19.605 588740 19.5381 up up correct
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20260330 0 20.38 20.39 20.3701 20.38 546497 20.3073
BSCT.US Invesco BulletShares 2029 Corporate Bond ETF 20260330 0 18.6 18.62 18.59 18.6 465700 18.5306
BSCU.US Invesco BulletShares 2030 Corporate Bond ETF 20260330 0 16.65 16.67 16.64 16.65 571000 16.5883
BSCV.US Invesco BulletShares 2031 Corporate Bond ETF 20260330 0 16.38 16.41 16.37 16.38 286600 16.318
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20260330 0 23.14 23.15 23.1 23.105 267653 23.0016 down down correct
BSJR.US Invesco BulletShares 2027 High Yield Corporate Bond ETF 20260330 0 22.23 22.3 22.23 22.245 159700 22.1472 up up correct
BSJS.US Invesco BulletShares 2028 High Yield Corporate Bond ETF 20260330 0 21.6 21.6 21.53 21.54 156300 21.4343 down up incorrect
BSJT.US Invesco BulletShares 2029 High Yield Corporate Bond ETF 20260330 0 20.88 20.9 20.81 20.835 130400 20.721 down up incorrect
BSMQ.US Invesco Exchange 20260330 0 23.575 23.633 23.56 23.62 57500 23.5655 up down incorrect
BSMR.US Invesco Exchange 20260330 0 23.63 23.64 23.62 23.631 51000 23.5799 up up correct
BSMS.US Invesco Exchange 20260330 0 23.38 23.4 23.37 23.385 43400 23.3337 up up correct
BSMT.US Invesco Exchange 20260330 0 22.97 23.02 22.97 23.005 41200 22.9525 up up correct
BSMU.US Invesco BulletShares 2030 Municipal Bond ETF 20260330 0 21.82 21.82 21.75 21.79 54800 21.7393 down down correct
BSMV.US Invesco BulletShares 2031 Municipal Bond ETF 20260330 0 20.875 20.875 20.8 20.834 87400 20.7836 down down correct
BTEC.US Principal Healthcare Innovators Index ETF 20260330 0 8.0875 8.188 8.068 8.16 88111 8.16 up up correct
BUG.US Global X Funds 20260330 0 24.36 24.82 24.1 24.3 1497100 24.3 down down correct
CARZ.US First Trust NASDAQ Global Auto Index Fund 20260330 0 78.55 78.55 76.34 76.8842 3313 76.8842 down down correct
CATH.US Global X S&P 500 Catholic Values ETF 20260330 0 76.94 76.94 75.615 75.92 98689 75.92 down down correct
CDC.US Victory Portfolios II 20260330 0 71.02 71.23 70.6748 70.8867 19878 70.6805 down down correct
CDL.US Victory Portfolios II 20260330 0 74.15 74.28 73.805 73.9392 9680 73.7242 down down correct
CEFA.US Global X S&P Catholic Values Developed ex 20260330 0 36.06 36.13 35.8471 35.8471 5370 35.8471 down down correct
CFA.US VictoryShares US 500 Volatility Wtd ETF 20260330 0 90.23 90.33 89.68 89.8475 3766 89.755 down down correct
CFO.US Victory Portfolios II 20260330 0 73.215 73.215 72.62 72.8321 2221 72.7573 down down correct
CIBR.US First Trust Exchange 20260330 0 61.4 62.06 60.345 60.79 3077100 60.79 down down correct
CIZ.US VictoryShares Developed Enhanced Volatility Wtd ETF 20260330 0 2.25 2.5 2.01 2.25 766970 2.25
CLOU.US Global X Funds 20260330 0 18.92 19.2 18.68 18.85 162400 18.85 down down correct
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20260330 0 34.33 34.425 34.08 34.31 569500 34.31 down down correct
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20260330 0 61.58 61.58 60.925 61.0889 4986 60.9636 down down correct
CTEC.US Global X Funds 20260330 0 57.51 57.51 55.349 55.349 1100 55.349 down down correct
CXSE.US WisdomTree Trust 20260330 0 37.16 37.25 36.93 37 35300 37 down down correct
DALI.US First Trust Dorsey Wright DALI 1 ETF 20260330 0 27.19 27.235 26.99 27.086 1500 27.086 down down correct
DAPP.US VanEck Vectors ETF Trust 20260330 0 14.85 14.92 13.74 13.96 825300 13.96 down down correct
DAX.US Global X DAX Germany ETF 20260330 0 40.76 41.06 40.55 40.71 48271 40.71 down down correct
DDI.US DoubleDown Interactive Co. Ltd. American Depository Shares 20260330 0 8.48 8.575 8.32 8.445 36900 8.445 down down correct
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20260330 0 39.33 39.67 39.025 39.178 2400 39.178 down down correct
DEMZ.US Democratic Large Cap Core ETF 20260330 0 39.22 39.33 39.035 39.035 1500 39.035 down down correct
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20260330 0 32.336 32.34 31.32 31.88 12200 31.88 down down correct
DGRS.US WisdomTree Trust 20260330 0 52.83 52.83 52.1418 52.2471 36368 52.1643 down down correct
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20260330 0 86.51 86.55 85.3656 85.65 2034751 85.5817 down down correct
DMXF.US iShares ESG Advanced MSCI EAFE Index ETF 20260330 0 73.35 73.39 72.43 72.89 42900 72.89 down down correct
DRIV.US Global X Funds 20260330 0 30.04 30.05 28.99 29.115 22588 29.115 down down correct
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20260330 0 33.53 33.53 33.035 33.1056 1996 33.1056 down down correct
DVOL.US First Trust Exchange 20260330 0 33.96 33.97 33.6 33.71 5000 33.71 down down correct
DVY.US iShares Trust 20260330 0 150.86 151.25 149.47 150.03 417200 150.03 down down correct
DWAS.US Invesco DWA SmallCap Momentum ETF 20260330 0 96.93 96.93 93.76 93.97 7700 93.97 down down correct
DWAW.US AdvisorShares Trust 20260330 0 41.7 41.7 41.33 41.454 2300 41.454 down down correct
DWSH.US AdvisorShares Dorsey Wright Short ETF 20260330 0 6.67 6.7199 6.61 6.6719 49796 6.6719 up up correct
DWUS.US AdvisorShares Trust 20260330 0 49.378 49.378 49.378 49.378 100 49.378
EBIZ.US Global X Funds 20260330 0 26.11 26.11 25.926 25.926 1900 25.926 down down correct
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20260330 0 26.16 26.23 26 26.035 29900 26.035 down down correct
EEMA.US iShares MSCI Emerging Markets Asia ETF 20260330 0 94.07 94.19 91.98 92.44 116100 92.44 down down correct
EFAS.US Global X MSCI SuperDividend EAFE ETF 20260330 0 20.675 20.765 20.59 20.66 11500 20.5772 down down correct
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20260330 0 93.27 93.43 92.88 93.11 12637940 92.2619 down down correct
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20260330 0 65.54 65.7099 65.2133 65.33 3291 65.0558 down down correct
EMIF.US iShares Emerging Markets Infrastructure ETF 20260330 0 27.75 27.82 27.51 27.59 2100 27.59 down down correct
EMXC.US iShares MSCI Emerging Markets ex China ETF 20260330 0 76.79 76.9 75.08 75.54 5072391 75.54 down down correct
EMXF.US iShares Trust 20260330 0 46.62 46.64 46.221 46.291 6200 46.291 down down correct
ENZL.US iShares MSCI New Zealand ETF 20260330 0 41.81 42.33 41.69 41.8 35100 41.8 down down correct
EQRR.US ProShares Equities for Rising Rates ETF 20260330 0 69.05 69.05 68.4934 68.4934 461 68.4934 down down correct
ESGD.US iShares ESG Aware MSCI EAFE ETF 20260330 0 93.11 93.455 92.185 92.57 267914 92.57 down down correct
ESGE.US iShares ESG Aware MSCI EM ETF 20260330 0 44.38 44.45 43.56 43.8 946728 43.8 down down correct
ESGU.US iShares ESG Aware MSCI USA ETF 20260330 0 139.02 139.08 136.82 137.39 387303 137.39 down down correct
ESMV.US iShares ESG MSCI USA Min Vol Factor ETF 20260330 0 27.776 27.776 27.776 27.776 100 27.776
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20260330 0 87.65 87.98 86.92 87.37 21200 87.37 down down correct
EUFN.US iShares MSCI Europe Financials ETF 20260330 0 33.4 33.75 33.27 33.43 868400 33.43 up up correct
EWJV.US iShares Trust 20260330 0 41.77 41.91 41.11 41.23 115300 41.23 down down correct
EWZS.US iShares MSCI Brazil Small 20260330 0 13.96 14.06 13.74 13.84 190000 13.84 down down correct
FAAR.US First Trust Exchange 20260330 0 33.84 33.85 33.63 33.765 203586 33.765 down down correct
FAB.US First Trust Exchange 20260330 0 94.28 94.28 93.46 93.46 1000 93.46 down down correct
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20260330 0 157.02 157.02 152.425 153.0556 7813 153.0556 down down correct
FALN.US iShares Fallen Angels USD Bond ETF 20260330 0 26.54 26.555 26.39 26.4451 2666686 26.1577 down down correct
FCA.US First Trust Exchange 20260330 0 31.4 31.86 31.4 31.43 7000 31.43 up down incorrect
FCAL.US First Trust Exchange 20260330 0 48.71 48.8399 48.68 48.76 12058 48.6202 up down incorrect
FCEF.US First Trust CEF Income Opportunity ETF 20260330 0 22.08 22.18 21.95 22.0313 15270 21.9016 down up incorrect
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20260330 0 44.06 44.06 42.54 42.9603 8986 42.921 down up incorrect
FDIV.US First Trust Strategic Income ETF 20260330 0 26.42 26.63 26.41 26.416 2100 26.416 down up incorrect
FDNI.US First Trust Dow Jones International Internet ETF 20260330 0 26.405 26.52 26.26 26.3 10502 26.3 down up incorrect
FDT.US First Trust Exchange 20260330 0 85.47 85.49 83.5 83.92 533200 83.92 down down correct
FDTS.US First Trust Developed Markets ex 20260330 0 62.87 63.29 62.34 62.75 3000 62.75 down down correct
FEM.US First Trust Emerging Markets AlphaDEX Fund 20260330 0 29.72 29.85 29.4 29.54 1145200 29.54 down down correct
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20260330 0 28.5 28.5 28.3 28.41 111478 28.2549 down down correct
FEMS.US First Trust Exchange 20260330 0 44.73 45.09 44.39 44.53 31400 44.53 down down correct
FEP.US First Trust Europe AlphaDEX Fund 20260330 0 52.71 52.82 52.15 52.42 50400 52.42 down down correct
FEUZ.US First Trust Exchange 20260330 0 60.29 60.29 59.86 59.86 5209 59.86 down up incorrect
FEX.US First Trust Large Cap Core AlphaDEX Fund 20260330 0 121.39 121.39 119.04 119.43 15600 119.43 down up incorrect
FGM.US First Trust Germany AlphaDEX Fund 20260330 0 58.065 58.2449 57.9 57.9 5294 57.9 down up incorrect
FICS.US First Trust International Developed Cap Strength ETF 20260330 0 38.17 38.419 38.03 38.167 30900 38.167 down up incorrect
FID.US First Trust S&P International Dividend Aristocrats ETF 20260330 0 20.4976 20.65 20.41 20.49 52871 20.49 down up incorrect
FINX.US Global X FinTech ETF 20260330 0 22.37 22.6 22.08 22.25 48334 22.25 down up incorrect
FIXD.US First Trust Exchange 20260330 0 43.3 43.73 43.145 43.425 806110 43.2625 up up correct
FJP.US First Trust Japan AlphaDEX Fund 20260330 0 71.84 71.97 70.35 71.04 45700 71.04 down down correct
FKU.US First Trust United Kingdom AlphaDEX Fund 20260330 0 48.99 49.07 48.63 48.63 1500 48.63 down down correct
FLN.US First Trust Latin America AlphaDEX Fund 20260330 0 24.82 24.9355 24.57 24.6832 37817 24.6832 down down correct
FMB.US First Trust Managed Municipal ETF 20260330 0 50.64 50.64 50.4601 50.58 413739 50.4264 down down correct
FMHI.US First Trust Exchange 20260330 0 47.44 47.485 47.37 47.4 255661 47.2283 down down correct
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20260330 0 56.52 56.66 56.02 56.17 4100 56.17 down down correct
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20260330 0 126.89 126.89 124.45 124.81 21500 124.81 down down correct
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20260330 0 88.82 88.82 86.6 87.05 119100 87.05 down down correct
FPA.US First Trust Asia Pacific Ex 20260330 0 42.725 42.725 41.1001 42.0548 33292 42.0548 down down correct
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20260330 0 30.03 30.03 29.89 29.89 900 29.89 down down correct
FPXI.US First Trust International Equity Opportunities ETF 20260330 0 60.262 60.262 59.245 59.461 5700 59.461 down down correct
FSZ.US First Trust Switzerland AlphaDEX Fund 20260330 0 77.95 78.26 77.95 78.14 1200 78.14 up up correct
FTA.US First Trust Large Cap Value AlphaDEX Fund 20260330 0 92.31 92.43 91.17 91.42 74800 91.42 down down correct
FTAG.US First Trust Exchange 20260330 0 29.29 29.29 29.05 29.05 5800 29.05 down down correct
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20260330 0 151.71 151.71 147.94 148.93 31400 148.93 down down correct
FTCS.US First Trust Capital Strength ETF 20260330 0 91.95 92.59 91.67 91.87 666100 91.87 down down correct
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20260330 0 28.59 28.66 28.48 28.56 1261900 28.56 down down correct
FTHI.US First Trust BuyWrite Income ETF 20260330 0 22.72 22.72 22.3701 22.45 445061 22.2876 down down correct
FTRI.US First Trust Exchange 20260330 0 17.67 17.72 17.45 17.515 59196 17.515 down down correct
FTSL.US First Trust Senior Loan Fund 20260330 0 44.6 44.7 44.4731 44.65 2639252 44.418 up up correct
FTSM.US First Trust Enhanced Short Maturity ETF 20260330 0 59.93 59.95 59.93 59.945 1494900 59.5367 up down incorrect
FTXG.US First Trust Nasdaq Food & Beverage ETF 20260330 0 22.22 22.22 22.03 22.081 2400 22.081 down up incorrect
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20260330 0 33.365 33.55 33.365 33.4839 6838 33.4839 up down incorrect
FTXL.US First Trust Nasdaq Semiconductor ETF 20260330 0 147.08 147.269 138.16 139.29 311798 139.29 down up incorrect
FTXN.US First Trust Nasdaq Oil & Gas ETF 20260330 0 40.01 40.13 39.16 39.2871 75470 39.2871 down up incorrect
FTXO.US First Trust Nasdaq Bank ETF 20260330 0 35.22 35.33 34.845 34.98 1235644 34.98 down up incorrect
FTXR.US First Trust Nasdaq Transportation ETF 20260330 0 37.44 37.46 36.75 36.82 230024 36.82 down down correct
FV.US First Trust Dorsey Wright Focus 5 ETF 20260330 0 59.96 59.96 58.331 58.624 136300 58.624 down down correct
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20260330 0 33.985 34 33.812 33.812 900 33.812 down down correct
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20260330 0 95.55 95.55 92.39 92.89 32000 92.89 down down correct
FYT.US First Trust Small Cap Value AlphaDEX Fund 20260330 0 61.55 61.64 60.77 60.93 105400 60.93 down down correct
FYX.US First Trust Exchange 20260330 0 118.81 118.81 115.63 116.22 17200 116.22 down down correct
GLDI.US Credit Suisse X 20260330 0 163.8 163.8 159.81 160.563 10200 157.0603 down up incorrect
GNMA.US iShares GNMA Bond ETF 20260330 0 44.05 44.44 44.05 44.3072 27201 44.0007 up down incorrect
GNOM.US Global X Genomics & Biotechnology ETF 20260330 0 41.61 41.96 41.16 41.396 5500 41.396 down up incorrect
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20260330 0 161.65 161.65 156.7351 157.58 387407 157.58 down up incorrect
GXTG.US Global X Funds 20260330 0 21.8669 21.8669 21.8669 21.8669 0 21.8669
HERD.US Pacer Cash Cows Fund of Funds ETF 20260330 0 45.36 45.37 44.765 44.915 8900 44.915 down up incorrect
HERO.US Global X Funds 20260330 0 25.18 25.2 24.89 25.02 8200 25.02 down down correct
HLAL.US Wahed FTSE USA Shariah ETF 20260330 0 58.34 58.447 57.22 57.46 84400 57.46 down down correct
HNDL.US Strategy Shares 20260330 0 21.58 21.75 21.53 21.589 73100 21.4633 up up correct
HYDR.US Global X Hydrogen ETF 20260330 0 35.75 35.75 33.92 34.305 31800 34.305 down down correct
HYLS.US First Trust Tactical High Yield ETF 20260330 0 40.24 40.2426 40.01 40.09 3136814 39.8712 down down correct
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20260330 0 46 46.12 45.91 45.935 20100 45.4738 down down correct
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20260330 0 22.15 22.15 22.03 22.0465 35187 21.9391 down down correct
IBB.US iShares Biotechnology ETF 20260330 0 161.79 162.95 160.56 161.86 1497500 161.86 up up correct
IBBQ.US Invesco Nasdaq Biotechnology ETF 20260330 0 27.68 27.93 27.68 27.754 50300 27.754 up up correct
IBTA.US iShares Trust 20260330 0 29.08 29.8 29.01 29.33 180207 29.33 up up correct
IBTG.US iShares Trust 20260330 0 22.91 22.92 22.91 22.915 835700 22.7674 up up correct
IBTH.US iShares Trust 20260330 0 22.42 22.43 22.41 22.425 507200 22.2859 up up correct
IBTI.US iShares Trust 20260330 0 22.25 22.27 22.25 22.265 1226900 22.1283 up up correct
IBTJ.US iShares Trust 20260330 0 21.8 21.82 21.8 21.815 581800 21.6778 up up correct
IBTK.US iShares iBonds Dec 2030 Term Treasury ETF 20260330 0 19.69 19.72 19.69 19.705 206000 19.5826 up up correct
IBTL.US iShares iBonds Dec 2031 Term Treasury ETF 20260330 0 20.34 20.375 20.34 20.355 106900 20.2227 up up correct
ICLN.US iShares Global Clean Energy ETF 20260330 0 18.05 18.05 17.38 17.51 7429300 17.51 down down correct
IEF.US iShares 7 20260330 0 95.2 95.39 95.13 95.27 15429990 94.641 up up correct
IEI.US iShares 3 20260330 0 118.37 118.53 118.33 118.43 4371400 117.7099 up up correct
IEUS.US iShares MSCI Europe Small 20260330 0 64.79 64.79 64.13 64.3 88073 64.3 down down correct
IFGL.US iShares International Developed Real Estate ETF 20260330 0 21.95 22.02 21.76 21.82 39300 21.82 down down correct
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20260330 0 24.715 24.74 24.43 24.515 27000 24.515 down down correct
IGF.US iShares Trust 20260330 0 66.69 67.05 66.32 66.47 2228000 66.47 down down correct
IGIB.US iShares 5 20260330 0 52.96 53.03 52.89 52.93 2674700 52.4971 down down correct
IGOV.US iShares International Treasury Bond ETF 20260330 0 40.56 40.67 40.43 40.56 222900 40.56
IGSB.US iShares 1 20260330 0 52.44 52.48 52.41 52.42 4112700 52.0196 down down correct
IJT.US iShares S&P Small 20260330 0 142.68 142.68 139.32 139.81 158300 139.81 down down correct
IMCV.US iShares Morningstar Mid 20260330 0 84.11 84.42 83.22 83.44 37000 83.44 down down correct
INDY.US iShares India 50 ETF 20260330 0 41.04 41.2 40.82 40.97 115000 40.97 down down correct
IPKW.US Invesco International BuyBack Achievers ETF 20260330 0 54.96 55 54.29 54.41 56600 54.41 down down correct
ISHG.US iShares 1 20260330 0 73.61 73.73 73.47 73.56 57200 73.56 down down correct
ISTB.US iShares Core 1 20260330 0 48.37 48.41 48.35 48.36 498600 48.0144 down down correct
IUS.US Invesco RAFI Strategic US ETF 20260330 0 57.47 57.47 56.5401 56.75 30038 56.75 down down correct
IUSB.US iShares Core Total USD Bond Market ETF 20260330 0 46.1 46.16 46.05 46.1 2636571 45.7739
IUSG.US iShares Core S&P U.S. Growth ETF 20260330 0 151.63 151.9 148.39 149.1 1747300 149.1 down down correct
IUSV.US iShares Core S&P U.S. Value ETF 20260330 0 101.42 101.45 100.16 100.47 1369800 100.47 down down correct
IXUS.US iShares Core MSCI Total International Stock ETF 20260330 0 84.49 84.6 83.34 83.74 4485200 83.74 down down correct
JOET.US Virtus ETF Trust II 20260330 0 39.39 39.39 38.8005 38.9514 23268 38.9514 down down correct
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20260330 0 68.12 68.187 66.97 67.217 7300 67.175 down down correct
KBWB.US Invesco Exchange 20260330 0 77.08 77.19 76 76.4 1602600 76.4 down down correct
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20260330 0 12.15 12.355 12.1445 12.24 442468 12.11 up up correct
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20260330 0 116.78 119.38 116.74 118.83 9605 118.83 up up correct
KBWR.US Invesco KBW Regional Banking ETF 20260330 0 66.3 67.365 66.3 67.2574 2646 67.2574 up up correct
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20260330 0 15.13 15.25 15.01 15.06 335384 14.9481 down down correct
KRMA.US Global X Conscious Companies ETF 20260330 0 40.412 40.412 40.412 40.412 400 40.412
KROP.US Global X Funds 20260330 0 35.32 35.58 34.2 34.2183 26854 34.2183 down down correct
LDEM.US iShares ESG MSCI EM Leaders ETF 20260330 0 56.57 56.69 55.94 56.128 4400 56.128 down down correct
LDSF.US First Trust Exchange 20260330 0 18.87 18.87 18.8 18.8 25100 18.7271 down down correct
LEGR.US First Trust Exchange 20260330 0 56.35 56.57 56.134 56.134 6300 56.134 down down correct
LMBS.US First Trust Low Duration Opportunities ETF 20260330 0 49.66 49.74 49.6301 49.7 914087 49.5317 up up correct
LRGE.US ClearBridge Large Cap Growth ESG ETF 20260330 0 73.13 73.2503 72.34 72.57 6214 72.57 down down correct
LVHD.US Legg Mason Low Volatility High Dividend ETF 20260330 0 42.55 42.74 42.3132 42.4179 37172 42.4179 down down correct
MBB.US iShares Trust 20260330 0 94.65 94.86 94.59 94.72 1749958 94.0546 up up correct
MCHI.US iShares MSCI China ETF 20260330 0 55.22 55.33 54.78 54.95 2785700 54.95 down down correct
MDIV.US First Trust Multi 20260330 0 16.1 16.2 16.05 16.08 45445 16.0294 down down correct
MILN.US Global X Millennials Consumer ETF 20260330 0 39.45 39.87 39.2777 39.4372 7060 39.4372 down down correct
NFTY.US First Trust Exchange 20260330 0 49.9 50.09 49.62 49.76 25500 49.76 down down correct
NXTG.US First Trust Exchange 20260330 0 110.64 110.64 107.69 108.19 4700 108.19 down down correct
ONEQ.US Fidelity Nasdaq Composite Index ETF 20260330 0 82.9 83.17 81.45 81.82 519100 81.82 down down correct
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20260330 0 17.57 17.6 17.405 17.5 7760040 17.5 down down correct
PDP.US Invesco DWA Momentum ETF 20260330 0 118.89 118.89 114.77 115.34 32400 115.34 down down correct
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20260330 0 21.21 21.35 21.135 21.24 1034375 21.1611 up up correct
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20260330 0 93.06 93.06 92.35 92.4 300 92.4 down down correct
PFF.US iShares Preferred and Income Securities ETF 20260330 0 30.22 30.34 30.1 30.12 3397700 29.8452 down down correct
PFI.US Invesco DWA Financial Momentum ETF 20260330 0 51.85 51.85 51.67 51.81 1800 51.81 down down correct
PFM.US Invesco Dividend Achievers ETF 20260330 0 50.44 50.47 49.98 50.12 35900 50.12 down down correct
PGJ.US Invesco Golden Dragon China ETF 20260330 0 25.38 25.46 25.11 25.15 50100 25.15 down down correct
PHO.US Invesco Water Resources ETF 20260330 0 66.04 66.31 65.44 65.54 53600 65.54 down down correct
PID.US Invesco International Dividend Achievers ETF 20260330 0 21.9 22.06 21.75 21.8 70500 21.8 down down correct
PIE.US Invesco DWA Emerging Markets Momentum ETF 20260330 0 25.65 25.71 25.52 25.55 21500 25.55 down down correct
PIO.US Invesco Global Water ETF 20260330 0 42.59 42.72 42.15 42.24 17200 42.24 down down correct
PIZ.US Invesco DWA Developed Markets Momentum ETF 20260330 0 47.83 48 47.1 47.42 36500 47.42 down down correct
PKW.US Invesco BuyBack Achievers ETF 20260330 0 130.09 130.09 128.3 128.42 19400 128.42 down down correct
PNQI.US Invesco NASDAQ Internet ETF 20260330 0 43.26 43.63 42.98 43.19 59900 43.19 down up incorrect
PPH.US VanEck Vectors ETF Trust 20260330 0 101.92 102.4 101.69 101.9 149400 101.0721 down up incorrect
PRFZ.US Invesco FTSE RAFI US 1500 Small 20260330 0 45.38 45.38 44.3 44.47 109100 44.47 down up incorrect
PRN.US Invesco DWA Industrials Momentum ETF 20260330 0 196.25 196.25 184.6501 185.83 55392 185.83 down up incorrect
PSC.US Principal Exchange 20260330 0 57.04 57.04 55.41 55.659 118855 55.5541 down down correct
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20260330 0 31.45 31.45 31.14 31.21 15100 31.21 down down correct
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20260330 0 101.5 101.5 99.51 99.54 6300 99.54 down down correct
PSCE.US Invesco S&P SmallCap Energy ETF 20260330 0 63.65 63.69 61.2 61.45 94800 61.45 down down correct
PSCF.US Invesco S&P SmallCap Financials ETF 20260330 0 55.83 56.23 55.79 55.88 12700 55.88 up up correct
PSCH.US Invesco S&P SmallCap Health Care ETF 20260330 0 39.53 39.53 39.08 39.18 40200 39.18 down down correct
PSCI.US Invesco S&P SmallCap Industrials ETF 20260330 0 153.98 153.98 149.42 149.5769 10219 149.5769 down up incorrect
PSCM.US Invesco S&P SmallCap Materials ETF 20260330 0 97.69 98.71 96.53 96.65 6700 96.65 down up incorrect
PSCT.US Invesco S&P SmallCap Information Technology ETF 20260330 0 60.3 60.3 57.22 57.6 27200 57.6 down up incorrect
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20260330 0 59 59.13 59 59.08 6300 59.08 up down incorrect
PSET.US Principal Exchange 20260330 0 68.32 68.32 67.62 67.869 5700 67.7315 down up incorrect
PSL.US Invesco Exchange 20260330 0 108.28 108.28 107.48 107.64 1000 107.64 down up incorrect
PTF.US Invesco Exchange 20260330 0 87.26 87.26 80.58 81.45 181100 81.45 down up incorrect
PTH.US Invesco DWA Healthcare Momentum ETF 20260330 0 47.08 47.08 46.42 46.44 1800 46.44 down down correct
PUI.US Invesco DWA Utilities Momentum ETF 20260330 0 47.335 47.38 46.739 46.739 4571 46.739 down down correct
PXI.US Invesco DWA Energy Momentum ETF 20260330 0 62.36 62.36 60.12 60.27 15100 60.27 down down correct
PY.US Principal Exchange 20260330 0 50.97 51.11 50.685 50.685 14100 50.4724 down down correct
PYZ.US Invesco DWA Basic Materials Momentum ETF 20260330 0 116.52 116.54 114.39 114.39 2700 114.39 down down correct
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20260330 0 57.22 57.63 57.22 57.37 3800 57.37 up up correct
QAT.US iShares MSCI Qatar ETF 20260330 0 18.1 18.21 18.07 18.196 50100 18.196 up up correct
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20260330 0 45.94 45.94 43.32 43.63 174500 43.63 down down correct
QCLR.US Global X NASDAQ 100® Collar 95 20260330 0 26.24 26.24 26.096 26.096 2700 26.096 down down correct
QQEW.US First Trust NASDAQ 20260330 0 123.86 124.55 122.38 123.05 50600 123.05 down down correct
QQMG.US Invesco ESG NASDAQ 100 ETF 20260330 0 38.85 38.85 38.053 38.212 21400 38.212 down down correct
QQQ.US Invesco QQQ Trust Series 1 20260330 0 567.38 568.05 555.6 558.28 70602600 558.28 down down correct
QQQA.US ProShares Trust 20260330 0 50.36 50.36 48.16 48.306 6200 48.306 down down correct
QQQJ.US Invesco NASDAQ Next Gen 100 ETF 20260330 0 35.66 35.7 34.465 34.7 138500 34.7 down down correct
QQQM.US Invesco NASDAQ 100 ETF 20260330 0 233.57 233.85 228.75 229.87 3825000 229.87 down down correct
QQXT.US First Trust NASDAQ 20260330 0 96.85 97.16 96.22 96.39 17800 96.39 down down correct
QRMI.US Global X NASDAQ 100® Risk Managed Income ETF 20260330 0 14.96 14.96 14.89 14.915 3600 14.7643 down down correct
QTEC.US First Trust Exchange 20260330 0 211.42 212.69 205.57 207.03 303000 207.03 down down correct
QTR.US Global X NASDAQ 100 Tail Risk ETF 20260330 0 27.71 27.71 27.65 27.696 1200 27.696 down down correct
QYLD.US Global X NASDAQ 100 Covered Call ETF 20260330 0 16.87 16.9066 16.625 16.7 11359690 16.5331 down down correct
QYLG.US Global X Funds 20260330 0 25.46 25.5 25.01 25.158 47400 25.0215 down down correct
RAYS.US Global X Solar ETF 20260330 0 2136.5 2187.5 2124.829 2129 8622 2129 down down correct
RDVY.US First Trust Rising Dividend Achievers ETF 20260330 0 67.29 67.42 66.16 66.42 3371716 66.42 down down correct
REIT.US ALPS Active REIT ETF 20260330 0 27.24 27.35 26.92 26.985 4300 26.985 down down correct
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20260330 0 80.21 80.76 79.934 79.934 1200 79.934 down down correct
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20260330 0 79.86 79.86 78.97 79.35 5100 79.35 down down correct
RING.US iShares MSCI Global Gold Miners ETF 20260330 0 75.51 76.16 73.14 74.04 276800 74.04 down down correct
RNEM.US First Trust Exchange 20260330 0 52.66 52.66 52.48 52.627 1100 52.627 down down correct
RNRG.US Global X Renewable Energy Producers ETF 20260330 0 36.08 36.08 35.8 35.95 3900 35.95 down down correct
RNSC.US First Trust Small Cap US Equity Select ETF 20260330 0 28.59 28.67 28.35 28.4472 1008 28.4472 down down correct
ROBT.US First Trust Exchange 20260330 0 45.07 45.16 44.01 44.32 73000 44.32 down down correct
RTH.US VanEck Vectors ETF Trust 20260330 0 246.61 247.48 245.25 246.06 4000 246.06 down down correct
SARK.US Tuttle Capital Short Innovation ETF 20260330 0 34.34 35.67 34.34 35.36 748800 35.36 up up correct
SCZ.US iShares MSCI EAFE Small 20260330 0 76.57 76.71 75.68 76.08 3785400 76.08 down down correct
SDG.US iShares MSCI Global Impact ETF 20260330 0 82.2 82.2 81.23 81.497 3900 81.497 down down correct
SDVY.US First Trust Exchange 20260330 0 39.05 39.07 38.412 38.49 1597345 38.49 down down correct
SHV.US iShares Short Treasury Bond ETF 20260330 0 110.37 110.38 110.37 110.38 3320200 109.4026 up up correct
SHY.US iShares Trust 20260330 0 82.48 82.54 82.47 82.5 5461177 82.0112 up up correct
SKOR.US FlexShares Credit 20260330 0 48.44 48.49 48.42 48.42 152800 48.038 down down correct
SKYU.US ProShares Ultra Cloud Computing 20260330 0 23.95 23.95 23.177 23.177 800 23.177 down down correct
SKYY.US First Trust Exchange 20260330 0 106.85 107.57 104.26 105.19 249900 105.19 down down correct
SLQD.US iShares Trust 20260330 0 50.39 50.42 50.37 50.39 397200 50.0224
SLVO.US Credit Suisse X 20260330 0 84.69 84.69 82.85 83.57 54700 79.122 down down correct
SMCP.US AlphaMark Actively Managed Small Cap ETF 20260330 0 5.1 5.16 5.06 5.1 64782 5.1
SMH.US VanEck Vectors Semiconductor ETF 20260330 0 377.615 379.24 359.862 362.53 12198180 362.53 down up incorrect
SNSR.US Global X Internet of Things ETF 20260330 0 36.74 36.74 35.49 35.638 7400 35.638 down up incorrect
SOCL.US Global X Funds 20260330 0 41.61 42 41.35 41.54 12800 41.54 down up incorrect
SOXQ.US Invesco PHLX Semiconductor ETF 20260330 0 59.24 59.42 55.78 56.22 829600 56.22 down up incorrect
SOXX.US iShares Semiconductor ETF 20260330 0 326.75 327.63 307.26 309.79 13204800 309.79 down up incorrect
SPC.US CrossingBridge Pre 20260330 0 19.49 19.49 19.255 19.255 1238 19.255 down up incorrect
SPRX.US Spear Alpha ETF 20260330 0 36.09 36.09 32.75 33.143 142600 33.143 down down correct
SQLV.US Legg Mason ETF Investment Trust 20260330 0 43.86 43.86 43.43 43.457 2500 43.457 down down correct
SQQQ.US ProShares Trust 20260330 0 85.27 90.715 84.89 89.42 63811039 89.42 up up correct
SRET.US Global X SuperDividend REIT ETF 20260330 0 20.8 21.12 20.75 20.821 52700 20.6724 up up correct
SUSB.US iShares ESG 1 20260330 0 25 25.02 24.99 25 131800 24.809
SUSC.US iShares ESG USD Corporate Bond ETF 20260330 0 23.02 23.055 22.98 23.005 215300 22.8308 down down correct
SUSL.US iShares ESG MSCI USA Leaders ETF 20260330 0 111.53 111.53 109.85 110.244 110200 110.244 down down correct
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20260330 0 92.58 92.73 90.24 90.74 147700 90.74 down down correct
TLT.US iShares 20+ Year Treasury Bond ETF 20260330 0 86.63 86.95 86.485 86.78 36473152 86.1166 up up correct
TQQQ.US ProShares UltraPro QQQ 20260330 0 39.75 39.91 37.32 37.89 111446500 37.89 down down correct
TUR.US iShares Inc. 20260330 0 37.87 37.91 37.23 37.35 308100 37.35 down down correct
UAE.US iShares MSCI UAE ETF 20260330 0 18.07 18.07 17.805 17.84 362300 17.84 down down correct
UCRD.US VictoryShares ESG Corporate Bond ETF 20260330 0 21.365 21.365 21.365 21.365 100 21.2883
UCYB.US ProShares Ultra Nasdaq Cybersecurity 20260330 0 37.25 38.49 36.721 36.721 6600 36.721 down down correct
UFO.US Procure ETF Trust II 20260330 0 44.58 44.6 42.13 42.5 719600 42.5 down down correct
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20260330 0 51 51.08 50.93 50.97 3073700 50.5695 down down correct
USMC.US Principal U.S. Mega 20260330 0 63.15 63.15 62.28 62.527 68700 62.3851 down down correct
USOI.US Credit Suisse X 20260330 0 56.8 57.85 56.8 57.55 124600 50.3185 up up correct
USXF.US iShares ESG Advanced MSCI USA ETF 20260330 0 54.31 54.31 53.055 53.31 52300 53.31 down down correct
VCIT.US Vanguard Intermediate 20260330 0 82.38 82.49 82.26 82.3 21959199 81.6354 down down correct
VCLT.US Vanguard Long 20260330 0 74.31 74.4 74.01 74.14 7631200 73.4629 down down correct
VCSH.US Vanguard Scottsdale Funds 20260330 0 79.07 79.14 79.03 79.04 6191800 78.4552 down down correct
VGIT.US Vanguard Intermediate 20260330 0 59.41 59.5 59.38 59.43 2664500 59.0475 up up correct
VGLT.US Vanguard Scottsdale Funds 20260330 0 55.305 55.4901 55.215 55.37 1878618 54.9325 up up correct
VGSH.US Vanguard Short 20260330 0 58.49 58.52 58.47 58.49 5716400 58.1257
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20260330 0 86.32 86.89 85.75 86.06 374000 86.06 down down correct
VMBS.US Vanguard Mortgage 20260330 0 46.87 46.95 46.82 46.85 1146500 46.5285 down down correct
VNQI.US Vanguard Global ex 20260330 0 43.47 43.65 43.22 43.33 381300 43.33 down down correct
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20260330 0 290.1 290.43 285.56 286.68 182600 286.68 down down correct
VONG.US Vanguard Scottsdale Funds 20260330 0 107.16 107.21 105.23 105.72 3694700 105.72 down down correct
VONV.US Vanguard Scottsdale Funds 20260330 0 92.87 93.02 91.52 91.83 6355700 91.83 down down correct
VPN.US Global X Funds 20260330 0 23.56 23.62 22.92 23.06 487537 23.06 down down correct
VRIG.US Invesco Actively Managed Exchange 20260330 0 25.02 25.04 25.02 25.02 274621 24.9334
VSDA.US VictoryShares Dividend Accelerator ETF 20260330 0 54.28 54.505 53.8819 53.9725 5126 53.8273 down down correct
VSMV.US VictoryShares US Multi 20260330 0 56.16 56.16 55.68 55.7801 4082 55.7254 down down correct
VTC.US Vanguard Scottsdale Funds 20260330 0 76.48 76.56 76.35 76.4092 39137 75.7772 down down correct
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20260330 0 282.27 283.095 278.445 279.3 23389 279.3 down down correct
VTIP.US Vanguard Malvern Funds 20260330 0 49.92 49.97 49.91 49.94 3633500 49.917 up up correct
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20260330 0 225.59 225.59 218.84 219.55 29800 219.55 down down correct
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20260330 0 99.07 99.07 96.41 96.77 3675600 96.77 down down correct
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20260330 0 165.58 165.58 162.28 162.9351 22282 162.9351 down down correct
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20260330 0 65.3 65.33 65.04 65.13 647900 64.4961 down down correct
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20260330 0 75.32 75.37 74.3 74.63 7972400 74.63 down down correct
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20260330 0 92.04 92.46 91.37 91.72 1064849 91.72 down down correct
WBND.US Western Asset Total Return ETF 20260330 0 49.79 49.87 49.79 49.87 10957 49.87 up up correct
WCBR.US WisdomTree Trust 20260330 0 24.14 24.61 23.85 24.088 24400 24.088 down down correct
WOOD.US iShares Global Timber & Forestry ETF 20260330 0 69.34 69.83 69.03 69.13 4900 69.13 down down correct
XT.US iShares Exponential Technologies ETF 20260330 0 66.69 66.755 65.47 65.774 159000 65.774 down down correct
YLCO.US Global X YieldCo & Renewable Energy Income ETF 20260330 0 36.08 36.08 35.8 35.95 3864 35.95 down down correct
YLDE.US ClearBridge Dividend Strategy ESG ETF 20260330 0 53.34 53.63 53.095 53.2273 9330 52.6416 down down correct

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