CollectAI

close-nasdaq_etfs

2026/03/31

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20260331 0 81.49 81.63 80.96 81.63 2700 81.63 up down incorrect
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20260331 0 93.37 96.36 93.07 96.29 2555200 96.29 up down incorrect
ACWI.US iShares Trust 20260331 0 135.73 138.52 135.45 138.37 9946300 138.37 up down incorrect
ACWX.US iShares MSCI ACWI ex U.S. ETF 20260331 0 66.98 68.52 66.87 68.47 4218600 68.47 up up correct
AGNG.US Global X Aging Population ETF 20260331 0 35.12 35.678 35.12 35.6 10400 35.6 up up correct
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20260331 0 22.44 22.6 22.401 22.5474 87721 22.4776 up up correct
AIA.US iShares Trust 20260331 0 102.18 106.25 102.09 106.15 339600 106.15 up down incorrect
AIQ.US Global X Artificial Intelligence & Technology ETF 20260331 0 45.33 46.73 45.17 46.67 3106700 46.67 up down incorrect
AIRR.US First Trust Exchange 20260331 0 107.71 111.6904 107.37 110.78 606582 110.78 up down incorrect
ALTY.US Global X Funds 20260331 0 12.05 12.07 11.96 12.015 10800 11.9369 down up incorrect
ANGL.US VanEck Vectors ETF Trust 20260331 0 28.6 28.76 28.58 28.72 908100 28.393 up down incorrect
AQWA.US Global X Funds 20260331 0 18.79 19 18.72 18.978 5700 18.978 up down incorrect
BBH.US VanEck Vectors Biotech ETF 20260331 0 184.24 188.03 184.24 188.024 2910 188.024 up up correct
BFIT.US Global X Health & Wellness ETF 20260331 0 28.94 29.9 28.82 29.44 151760 29.44 up up correct
BGRN.US iShares Trust 20260331 0 47.39 47.505 47.36 47.4716 15179 47.1342 up up correct
BIB.US ProShares Ultra Nasdaq Biotechnology 20260331 0 77.63 81.51 77.63 81.51 11200 81.51 up up correct
BIS.US ProShares UltraShort Nasdaq Biotechnology 20260331 0 9.42 9.42 8.78 8.83 34000 8.83 down down correct
BJK.US VanEck Vectors Gaming ETF 20260331 0 33.99 34.54 33.99 34.54 1000 34.54 up up correct
BKCH.US Global X Blockchain ETF 20260331 0 53.25 55.9 52.4 55.84 42900 55.84 up up correct
BLCN.US Siren ETF Trust 20260331 0 20.8 21 20.01 20.99 7400 20.99 up up correct
BND.US Vanguard Bond Index Funds 20260331 0 73.67 73.78 73.57 73.64 10948300 73.1486 down down correct
BNDW.US Vanguard Total World Bond ETF 20260331 0 68.26 68.44 68.24 68.35 67800 67.96 up up correct
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20260331 0 47.96 48.12 47.9 48.05 5854000 47.8253 up up correct
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20260331 0 32.26 33.265 32.26 33.22 1057289 33.22 up up correct
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20260331 0 19.51 19.53 19.51 19.53 904306 19.4655 up up correct
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20260331 0 19.61 19.63 19.61 19.625 475767 19.558 up up correct
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20260331 0 20.4 20.43 20.4 20.423 602627 20.3501 up up correct
BSCT.US Invesco BulletShares 2029 Corporate Bond ETF 20260331 0 18.63 18.67 18.63 18.66 862400 18.5904 up up correct
BSCU.US Invesco BulletShares 2030 Corporate Bond ETF 20260331 0 16.7 16.73 16.68 16.719 861500 16.6571 up up correct
BSCV.US Invesco BulletShares 2031 Corporate Bond ETF 20260331 0 16.44 16.47 16.42 16.46 1137400 16.3977 up up correct
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20260331 0 23.14 23.2 23.14 23.175 374509 23.0713 up up correct
BSJR.US Invesco BulletShares 2027 High Yield Corporate Bond ETF 20260331 0 22.28 22.37 22.28 22.365 147600 22.2667 up up correct
BSJS.US Invesco BulletShares 2028 High Yield Corporate Bond ETF 20260331 0 21.63 21.69 21.616 21.685 200500 21.5786 up up correct
BSJT.US Invesco BulletShares 2029 High Yield Corporate Bond ETF 20260331 0 20.92 21.04 20.92 21.035 154800 20.9199 up up correct
BSMQ.US Invesco Exchange 20260331 0 23.58 23.63 23.58 23.625 79200 23.5705 up up correct
BSMR.US Invesco Exchange 20260331 0 23.649 23.66 23.62 23.654 50500 23.6028 up up correct
BSMS.US Invesco Exchange 20260331 0 23.4 23.415 23.39 23.395 45800 23.3436 down down correct
BSMT.US Invesco Exchange 20260331 0 23.01 23.04 22.99 23.024 49500 22.9715 up up correct
BSMU.US Invesco BulletShares 2030 Municipal Bond ETF 20260331 0 21.82 21.845 21.81 21.813 49100 21.7623 down down correct
BSMV.US Invesco BulletShares 2031 Municipal Bond ETF 20260331 0 20.86 20.92 20.86 20.88 34000 20.8295 up up correct
BTEC.US Principal Healthcare Innovators Index ETF 20260331 0 8.17 8.4725 8.158 8.3863 825730 8.3863 up up correct
BUG.US Global X Funds 20260331 0 24.57 25.27 24.4 25.11 1350000 25.11 up up correct
CARZ.US First Trust NASDAQ Global Auto Index Fund 20260331 0 78.78 81.28 78.78 80.8156 2826 80.8156 up up correct
CATH.US Global X S&P 500 Catholic Values ETF 20260331 0 76.74 78.25 76.728 78.15 75848 78.15 up up correct
CDC.US Victory Portfolios II 20260331 0 71.3 71.47 70.98 71.4291 51422 71.2214 up up correct
CDL.US Victory Portfolios II 20260331 0 74.39 74.5157 74.01 74.5157 5900 74.299 up up correct
CEFA.US Global X S&P Catholic Values Developed ex 20260331 0 36.62 36.8869 36.52 36.8869 13921 36.8869 up up correct
CFA.US VictoryShares US 500 Volatility Wtd ETF 20260331 0 90.54 91.565 90.45 91.4791 12687 91.3849 up up correct
CFO.US Victory Portfolios II 20260331 0 73.55 74.1522 73.37 74.1522 22600 74.076 up up correct
CIBR.US First Trust Exchange 20260331 0 61.5 63.02 61.11 62.68 1821700 62.68 up up correct
CIZ.US VictoryShares Developed Enhanced Volatility Wtd ETF 20260331 0 2.25 2.5 1.9 2.15 138157 2.15 down down correct
CLOU.US Global X Funds 20260331 0 19.05 19.543 18.91 19.5 207500 19.5 up up correct
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20260331 0 34.26 34.365 33.58 33.81 1179300 33.81 down down correct
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20260331 0 61.47 62.0789 61.1686 61.7526 3722 61.6259 up up correct
CTEC.US Global X Funds 20260331 0 56.68 58.32 56.645 58.32 1900 58.32 up up correct
CXSE.US WisdomTree Trust 20260331 0 37.02 37.9 36.99 37.82 51000 37.82 up up correct
DALI.US First Trust Dorsey Wright DALI 1 ETF 20260331 0 27.35 27.823 27.22 27.823 4000 27.823 up up correct
DAPP.US VanEck Vectors ETF Trust 20260331 0 14.23 14.98 14.05 14.92 845600 14.92 up up correct
DAX.US Global X DAX Germany ETF 20260331 0 41.6 42.18 41.3 42.16 38620 42.16 up up correct
DDI.US DoubleDown Interactive Co. Ltd. American Depository Shares 20260331 0 8.49 8.555 8.292 8.45 24900 8.45 down down correct
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20260331 0 39.64 40.444 39.59 40.444 6300 40.444 up up correct
DEMZ.US Democratic Large Cap Core ETF 20260331 0 39.55 40.205 39.55 40.202 6800 40.202 up up correct
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20260331 0 32.4 33.125 32.13 33.123 27000 33.123 up up correct
DGRS.US WisdomTree Trust 20260331 0 52.67 53.27 52.38 52.9578 52145 52.8738 up up correct
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20260331 0 86.595 87.92 86.405 87.84 1986205 87.7699 up up correct
DMXF.US iShares ESG Advanced MSCI EAFE Index ETF 20260331 0 73.99 75.45 73.56 75.45 91000 75.45 up up correct
DRIV.US Global X Funds 20260331 0 29.53 30.57 29.53 30.52 42426 30.52 up up correct
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20260331 0 33.63 34.2066 33.63 34.2066 980 34.2066 up up correct
DVOL.US First Trust Exchange 20260331 0 34.13 34.57 34.1 34.57 2600 34.57 up up correct
DVY.US iShares Trust 20260331 0 151.1 152 150.02 151.41 724700 151.41 up up correct
DWAS.US Invesco DWA SmallCap Momentum ETF 20260331 0 95.19 98.65 95.19 98.47 8700 98.47 up up correct
DWAW.US AdvisorShares Trust 20260331 0 42.1 42.916 42.045 42.916 2200 42.916 up up correct
DWSH.US AdvisorShares Dorsey Wright Short ETF 20260331 0 6.61 6.66 6.55 6.555 35566 6.555 down down correct
DWUS.US AdvisorShares Trust 20260331 0 49.93 50.912 49.93 50.912 700 50.912 up up correct
EBIZ.US Global X Funds 20260331 0 26.071 26.764 26.071 26.764 1600 26.764 up up correct
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20260331 0 26.215 26.67 26.215 26.67 16300 26.67 up up correct
EEMA.US iShares MSCI Emerging Markets Asia ETF 20260331 0 92.72 95.74 92.68 95.74 149400 95.74 up down incorrect
EFAS.US Global X MSCI SuperDividend EAFE ETF 20260331 0 20.93 21.185 20.84 21.185 16300 21.1001 up down incorrect
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20260331 0 93.6 94.215 93.3 93.93 17521131 93.0745 up down incorrect
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20260331 0 65.425 65.75 65.425 65.515 4558 65.24 up down incorrect
EMIF.US iShares Emerging Markets Infrastructure ETF 20260331 0 27.97 28.12 27.97 28.12 900 28.12 up down incorrect
EMXC.US iShares MSCI Emerging Markets ex China ETF 20260331 0 75.97 78.695 75.85 78.66 5352734 78.66 up down incorrect
EMXF.US iShares Trust 20260331 0 46.55 47.93 46.55 47.841 7000 47.841 up down incorrect
ENZL.US iShares MSCI New Zealand ETF 20260331 0 42.13 42.88 42.13 42.65 30000 42.65 up up correct
EQRR.US ProShares Equities for Rising Rates ETF 20260331 0 69.37 71 68.88 69.5185 279678 69.5185 up up correct
ESGD.US iShares ESG Aware MSCI EAFE ETF 20260331 0 94.1 95.65 93.63 95.62 430732 95.62 up up correct
ESGE.US iShares ESG Aware MSCI EM ETF 20260331 0 43.98 45.49 43.96 45.47 2396462 45.47 up up correct
ESGU.US iShares ESG Aware MSCI USA ETF 20260331 0 138.97 141.65 138.69 141.42 1352575 141.42 up up correct
ESMV.US iShares ESG MSCI USA Min Vol Factor ETF 20260331 0 28.09 28.189 28.09 28.189 200 28.189 up up correct
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20260331 0 88.23 90.62 88.23 90.5 19400 90.5 up up correct
EUFN.US iShares MSCI Europe Financials ETF 20260331 0 34.2 34.86 33.99 34.85 1594800 34.85 up up correct
EWJV.US iShares Trust 20260331 0 41.73 42.69 41.55 42.67 79900 42.67 up down incorrect
EWZS.US iShares MSCI Brazil Small 20260331 0 14.17 14.84 14.12 14.81 925100 14.81 up down incorrect
FAAR.US First Trust Exchange 20260331 0 33.84 33.9197 33.6 33.7472 353637 33.7472 down up incorrect
FAB.US First Trust Exchange 20260331 0 94.47 94.58 94.28 94.55 2400 94.55 up down incorrect
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20260331 0 155.7 159.04 155 158.9228 9075 158.9228 up down incorrect
FALN.US iShares Fallen Angels USD Bond ETF 20260331 0 26.59 26.755 26.575 26.72 1538232 26.4296 up down incorrect
FCA.US First Trust Exchange 20260331 0 30.86 31.43 30.86 31.34 3100 31.34 up up correct
FCAL.US First Trust Exchange 20260331 0 48.76 48.96 48.76 48.89 11660 48.7499 up up correct
FCEF.US First Trust CEF Income Opportunity ETF 20260331 0 22.25 22.56 22.24 22.505 12690 22.3725 up up correct
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20260331 0 43.46 44.21 43.245 44.1775 14910 44.1371 up up correct
FDIV.US First Trust Strategic Income ETF 20260331 0 26.7 26.75 26.555 26.727 56200 26.727 up up correct
FDNI.US First Trust Dow Jones International Internet ETF 20260331 0 26.695 27.225 26.6 27.225 3643 27.225 up up correct
FDT.US First Trust Exchange 20260331 0 84.77 86.95 84.4 86.93 224900 86.93 up up correct
FDTS.US First Trust Developed Markets ex 20260331 0 63.29 64.66 63.29 64.66 500 64.66 up up correct
FEM.US First Trust Emerging Markets AlphaDEX Fund 20260331 0 29.28 30.03 29.28 29.95 176400 29.95 up up correct
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20260331 0 28.54 28.85 28.45 28.7369 146953 28.58 up up correct
FEMS.US First Trust Exchange 20260331 0 44.75 45.55 44.41 45.55 28700 45.55 up up correct
FEP.US First Trust Europe AlphaDEX Fund 20260331 0 53.68 54.61 53.39 54.61 18000 54.61 up up correct
FEUZ.US First Trust Exchange 20260331 0 61.45 62.35 61.04 62.27 2874 62.27 up up correct
FEX.US First Trust Large Cap Core AlphaDEX Fund 20260331 0 120.61 122.1 120.09 121.93 27700 121.93 up up correct
FGM.US First Trust Germany AlphaDEX Fund 20260331 0 59.35 60.0179 58.77 60.0179 2581 60.0179 up up correct
FICS.US First Trust International Developed Cap Strength ETF 20260331 0 38.63 39.07 38.395 39.035 18600 39.035 up up correct
FID.US First Trust S&P International Dividend Aristocrats ETF 20260331 0 20.73 20.98 20.665 20.945 20907 20.945 up up correct
FINX.US Global X FinTech ETF 20260331 0 22.64 23.14 22.395 23.1 85073 23.1 up up correct
FIXD.US First Trust Exchange 20260331 0 43.49 44.8 43.49 43.59 585806 43.4269 up up correct
FJP.US First Trust Japan AlphaDEX Fund 20260331 0 70.24 72.97 70.24 72.6 25900 72.6 up up correct
FKU.US First Trust United Kingdom AlphaDEX Fund 20260331 0 49.82 50.36 49.36 50.36 6400 50.36 up up correct
FLN.US First Trust Latin America AlphaDEX Fund 20260331 0 24.92 25.6 24.92 25.5238 31589 25.5238 up up correct
FMB.US First Trust Managed Municipal ETF 20260331 0 50.65 50.73 50.61 50.66 219576 50.5062 up up correct
FMHI.US First Trust Exchange 20260331 0 47.49 47.67 47.465 47.54 96159 47.3678 up up correct
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20260331 0 56.87 57.62 56.52 57.07 15600 57.07 up up correct
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20260331 0 126.63 129.14 126.11 128.24 45000 128.24 up up correct
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20260331 0 88.48 90.67 88.48 90.49 14000 90.49 up up correct
FPA.US First Trust Asia Pacific Ex 20260331 0 41.78 43.4736 41.78 43.4736 6398 43.4736 up up correct
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20260331 0 30.62 31.23 30.62 31.23 1200 31.23 up up correct
FPXI.US First Trust International Equity Opportunities ETF 20260331 0 59.94 61.745 59.94 61.745 15300 61.745 up down incorrect
FSZ.US First Trust Switzerland AlphaDEX Fund 20260331 0 78.07 79.32 77.79 79.32 1100 79.32 up down incorrect
FTA.US First Trust Large Cap Value AlphaDEX Fund 20260331 0 92.18 92.65 91.49 92.35 65500 92.35 up down incorrect
FTAG.US First Trust Exchange 20260331 0 29.41 29.55 29.35 29.55 5800 29.55 up down incorrect
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20260331 0 151.16 154.14 150.5 154.14 28700 154.14 up down incorrect
FTCS.US First Trust Capital Strength ETF 20260331 0 92.63 93.06 91.8 92.76 1799300 92.76 up down incorrect
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20260331 0 28.74 28.89 28.56 28.71 965300 28.71 down down correct
FTHI.US First Trust BuyWrite Income ETF 20260331 0 22.686 22.965 22.615 22.95 613587 22.7839 up up correct
FTRI.US First Trust Exchange 20260331 0 17.66 17.85 17.6499 17.85 29419 17.85 up up correct
FTSL.US First Trust Senior Loan Fund 20260331 0 44.73 44.84 44.6794 44.8 1087562 44.5672 up up correct
FTSM.US First Trust Enhanced Short Maturity ETF 20260331 0 59.76 59.78 59.745 59.78 1609300 59.5796 up up correct
FTXG.US First Trust Nasdaq Food & Beverage ETF 20260331 0 22.2 22.2 21.99 22.137 3100 22.137 down down correct
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20260331 0 33.73 34.3575 33.73 34.3575 2638 34.3575 up down incorrect
FTXL.US First Trust Nasdaq Semiconductor ETF 20260331 0 142.16 147.79 141.61 147.47 209692 147.47 up down incorrect
FTXN.US First Trust Nasdaq Oil & Gas ETF 20260331 0 39.17 39.6 38.02 38.6 110463 38.6 down up incorrect
FTXO.US First Trust Nasdaq Bank ETF 20260331 0 35.48 36.22 35.31 36.17 315326 36.17 up down incorrect
FTXR.US First Trust Nasdaq Transportation ETF 20260331 0 37.42 38.22 37.31 38.11 27847 38.11 up down incorrect
FV.US First Trust Dorsey Wright Focus 5 ETF 20260331 0 59.48 60.49 59.44 60.438 242900 60.438 up down incorrect
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20260331 0 34.375 34.828 34.37 34.828 4300 34.828 up down incorrect
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20260331 0 95.06 97.02 94.68 96.98 97900 96.98 up down incorrect
FYT.US First Trust Small Cap Value AlphaDEX Fund 20260331 0 61.71 61.79 61.3 61.79 8100 61.79 up down incorrect
FYX.US First Trust Exchange 20260331 0 118 119.35 117.52 119.35 20400 119.35 up up correct
GLDI.US Credit Suisse X 20260331 0 162.674 166.25 162.53 166.024 10300 162.4022 up up correct
GNMA.US iShares GNMA Bond ETF 20260331 0 44.3586 44.48 44.33 44.33 23687 44.0234 down down correct
GNOM.US Global X Genomics & Biotechnology ETF 20260331 0 42.11 43.745 42.11 43.745 2800 43.745 up up correct
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20260331 0 159.79 163.6586 159.3 163.58 482050 163.58 up up correct
GXTG.US Global X Funds 20260331 0 21.83 22.3353 21.79 22.3353 10245 22.3353 up up correct
HERD.US Pacer Cash Cows Fund of Funds ETF 20260331 0 45.46 45.745 45.225 45.745 5300 45.745 up up correct
HERO.US Global X Funds 20260331 0 25.33 26.03 25.33 25.73 16200 25.73 up up correct
HLAL.US Wahed FTSE USA Shariah ETF 20260331 0 58.1 59.32 58.07 59.32 96500 59.32 up up correct
HNDL.US Strategy Shares 20260331 0 21.77 21.89 21.675 21.84 43400 21.7129 up up correct
HYDR.US Global X Hydrogen ETF 20260331 0 34.68 36.32 34.68 36.238 17900 36.238 up up correct
HYLS.US First Trust Tactical High Yield ETF 20260331 0 40.36 40.59 40.09 40.57 676919 40.3485 up up correct
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20260331 0 46.09 46.36 46.06 46.312 9400 45.847 up up correct
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20260331 0 22.06 22.14 21.94 22.01 309237 21.9028 down down correct
IBB.US iShares Biotechnology ETF 20260331 0 164.36 169.12 164.13 168.85 2202400 168.85 up up correct
IBBQ.US Invesco Nasdaq Biotechnology ETF 20260331 0 28.2 29.01 28.2 28.99 12700 28.99 up up correct
IBTA.US iShares Trust 20260331 0 29.52 30.535 29.4 29.97 287712 29.97 up up correct
IBTG.US iShares Trust 20260331 0 22.91 22.92 22.91 22.915 662600 22.7674 up up correct
IBTH.US iShares Trust 20260331 0 22.44 22.44 22.43 22.43 556800 22.2909 down down correct
IBTI.US iShares Trust 20260331 0 22.28 22.3 22.27 22.283 600300 22.1462 up up correct
IBTJ.US iShares Trust 20260331 0 21.84 21.865 21.83 21.843 219800 21.7056 up up correct
IBTK.US iShares iBonds Dec 2030 Term Treasury ETF 20260331 0 19.75 19.755 19.72 19.72 278200 19.5975 down down correct
IBTL.US iShares iBonds Dec 2031 Term Treasury ETF 20260331 0 20.4 20.425 20.38 20.399 151200 20.2664 down down correct
ICLN.US iShares Global Clean Energy ETF 20260331 0 17.65 18.29 17.6 18.29 7557500 18.29 up up correct
IEF.US iShares 7 20260331 0 95.535 95.675 95.35 95.44 18649730 94.8099 down up incorrect
IEI.US iShares 3 20260331 0 118.69 118.8 118.55 118.6 3898500 117.8788 down up incorrect
IEUS.US iShares MSCI Europe Small 20260331 0 65.63 66.602 65.21 66.33 27301 66.33 up down incorrect
IFGL.US iShares International Developed Real Estate ETF 20260331 0 22.17 22.36 22.06 22.36 14000 22.36 up down incorrect
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20260331 0 24.99 25.35 24.835 25.27 25600 25.27 up down incorrect
IGF.US iShares Trust 20260331 0 66.83 67.03 66.35 67 1373500 67 up up correct
IGIB.US iShares 5 20260331 0 53.14 53.29 53.06 53.22 3474700 52.7847 up up correct
IGOV.US iShares International Treasury Bond ETF 20260331 0 40.62 41.11 40.62 41.06 258800 41.06 up up correct
IGSB.US iShares 1 20260331 0 52.54 52.61 52.51 52.56 5445700 52.1586 up up correct
IJT.US iShares S&P Small 20260331 0 142.44 145.56 141.73 144.71 222900 144.71 up up correct
IMCV.US iShares Morningstar Mid 20260331 0 84.41 84.86 83.83 84.79 21700 84.79 up up correct
INDY.US iShares India 50 ETF 20260331 0 41.43 42.26 41.38 42.24 256600 42.24 up up correct
IPKW.US Invesco International BuyBack Achievers ETF 20260331 0 55.45 56.43 55.389 56.262 83700 56.262 up up correct
ISHG.US iShares 1 20260331 0 74 74.22 73.61 74.18 112900 74.18 up up correct
ISTB.US iShares Core 1 20260331 0 48.45 48.5 48.4 48.46 613900 48.1137 up up correct
IUS.US Invesco RAFI Strategic US ETF 20260331 0 57.22 58 57.22 57.9139 42567 57.9139 up up correct
IUSB.US iShares Core Total USD Bond Market ETF 20260331 0 46.23 46.29 46.16 46.19 4122577 45.8632 down down correct
IUSG.US iShares Core S&P U.S. Growth ETF 20260331 0 150.91 155.43 150.91 155.11 1833400 155.11 up up correct
IUSV.US iShares Core S&P U.S. Value ETF 20260331 0 101.39 102.48 100.84 102.25 1647600 102.25 up up correct
IXUS.US iShares Core MSCI Total International Stock ETF 20260331 0 84.72 86.68 84.45 86.64 4846100 86.64 up up correct
JOET.US Virtus ETF Trust II 20260331 0 39.41 40.09 39.26 40.03 50522 40.03 up up correct
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20260331 0 68.03 70.185 68.03 70.03 6300 70.03 up up correct
KBWB.US Invesco Exchange 20260331 0 77.42 79.27 77.02 79.12 6246000 79.12 up up correct
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20260331 0 12.36 12.56 12.29 12.54 610301 12.4068 up up correct
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20260331 0 118.25 119.915 118.25 118.9817 4413 118.9817 up up correct
KBWR.US Invesco KBW Regional Banking ETF 20260331 0 68.445 68.62 68.32 68.47 5327 68.47 up up correct
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20260331 0 15.22 15.45 15.13 15.28 214511 15.1665 up up correct
KRMA.US Global X Conscious Companies ETF 20260331 0 41.03 41.55 40.98 41.547 3300 41.547 up up correct
KROP.US Global X Funds 20260331 0 35.05 35.05 34.31 34.5919 5176 34.5919 down down correct
LDEM.US iShares ESG MSCI EM Leaders ETF 20260331 0 56.91 57.962 56.81 57.962 3900 57.962 up up correct
LDSF.US First Trust Exchange 20260331 0 18.89 18.92 18.845 18.92 43200 18.8467 up up correct
LEGR.US First Trust Exchange 20260331 0 57.01 57.764 56.54 57.764 3900 57.764 up up correct
LMBS.US First Trust Low Duration Opportunities ETF 20260331 0 49.81 49.8199 49.73 49.81 795210 49.6413
LRGE.US ClearBridge Large Cap Growth ESG ETF 20260331 0 73.42 75.485 73.42 75.2 26074 75.2 up up correct
LVHD.US Legg Mason Low Volatility High Dividend ETF 20260331 0 42.72 42.72 42.2605 42.56 61163 42.56 down down correct
MBB.US iShares Trust 20260331 0 94.97 95.1599 94.82 94.95 5834459 94.283 down down correct
MCHI.US iShares MSCI China ETF 20260331 0 55 56.25 54.92 56.18 5779400 56.18 up up correct
MDIV.US First Trust Multi 20260331 0 16.22 16.22 16.07 16.17 46835 16.1191 down down correct
MILN.US Global X Millennials Consumer ETF 20260331 0 39.989 40.71 39.8 40.6464 23157 40.6464 up up correct
NFTY.US First Trust Exchange 20260331 0 50.36 51.5 50.35 51.5 25000 51.5 up up correct
NXTG.US First Trust Exchange 20260331 0 109.55 111.92 109.13 111.92 7800 111.92 up up correct
ONEQ.US Fidelity Nasdaq Composite Index ETF 20260331 0 82.82 85.2 82.82 84.91 436100 84.91 up up correct
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20260331 0 17.5 17.55 17.22 17.32 21611160 17.32 down down correct
PDP.US Invesco DWA Momentum ETF 20260331 0 116.72 120.97 116.72 120.74 45400 120.74 up up correct
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20260331 0 21.41 21.565 21.2 21.4188 1845462 21.3392 up up correct
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20260331 0 96.23 96.44 96.23 96.44 900 96.44 up up correct
PFF.US iShares Preferred and Income Securities ETF 20260331 0 30.17 30.46 30.17 30.32 5005600 30.0434 up up correct
PFI.US Invesco DWA Financial Momentum ETF 20260331 0 53.17 53.25 53.17 53.25 400 53.25 up up correct
PFM.US Invesco Dividend Achievers ETF 20260331 0 50.57 51.13 50.41 51.09 74400 51.09 up up correct
PGJ.US Invesco Golden Dragon China ETF 20260331 0 25.27 25.88 25.21 25.84 15500 25.84 up up correct
PHO.US Invesco Water Resources ETF 20260331 0 66.24 67.28 65.84 66.86 88200 66.86 up up correct
PID.US Invesco International Dividend Achievers ETF 20260331 0 21.96 22.31 21.96 22.25 104000 22.25 up up correct
PIE.US Invesco DWA Emerging Markets Momentum ETF 20260331 0 25.5 26.13 25.2 26.03 48300 26.03 up up correct
PIO.US Invesco Global Water ETF 20260331 0 42.81 43.56 42.64 43.42 6200 43.42 up up correct
PIZ.US Invesco DWA Developed Markets Momentum ETF 20260331 0 48.37 49.56 48.17 49.52 48300 49.52 up up correct
PKW.US Invesco BuyBack Achievers ETF 20260331 0 129.63 131.73 129.14 131.25 39600 131.25 up up correct
PNQI.US Invesco NASDAQ Internet ETF 20260331 0 43.7 44.82 43.67 44.73 21300 44.73 up up correct
PPH.US VanEck Vectors ETF Trust 20260331 0 102.42 104.99 102.42 103.88 4147100 103.036 up up correct
PRFZ.US Invesco FTSE RAFI US 1500 Small 20260331 0 45.11 45.99 45.02 45.87 80900 45.87 up up correct
PRN.US Invesco DWA Industrials Momentum ETF 20260331 0 189.17 194.815 188.73 194.5315 20838 194.5315 up down incorrect
PSC.US Principal Exchange 20260331 0 56.51 57.555 56.04 57.3244 102632 57.2164 up down incorrect
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20260331 0 31.29 31.51 31 31.51 9900 31.51 up down incorrect
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20260331 0 100.78 102.75 100.78 102.75 800 102.75 up down incorrect
PSCE.US Invesco S&P SmallCap Energy ETF 20260331 0 61.69 62.56 60.06 60.97 54800 60.97 down up incorrect
PSCF.US Invesco S&P SmallCap Financials ETF 20260331 0 56.12 56.9 56.12 56.85 2600 56.85 up down incorrect
PSCH.US Invesco S&P SmallCap Health Care ETF 20260331 0 40.54 41.3 40.37 41.15 54000 41.15 up up correct
PSCI.US Invesco S&P SmallCap Industrials ETF 20260331 0 152.26 154.97 150.93 154.6281 3144 154.6281 up up correct
PSCM.US Invesco S&P SmallCap Materials ETF 20260331 0 98.41 100 98.27 99.05 5600 99.05 up up correct
PSCT.US Invesco S&P SmallCap Information Technology ETF 20260331 0 58.67 60.21 58.3 60.07 15400 60.07 up up correct
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20260331 0 59.78 60.22 59.1 60.22 600 60.22 up up correct
PSET.US Principal Exchange 20260331 0 68.57 69.58 68.54 69.574 3000 69.433 up up correct
PSL.US Invesco Exchange 20260331 0 108.55 108.55 108.55 108.55 400 108.55
PTF.US Invesco Exchange 20260331 0 83.19 86.35 82.94 86.33 30900 86.33 up down incorrect
PTH.US Invesco DWA Healthcare Momentum ETF 20260331 0 46.9 49.05 46.9 49 16800 49 up down incorrect
PUI.US Invesco DWA Utilities Momentum ETF 20260331 0 46.82 47.0113 46.42 47.0113 23785 47.0113 up down incorrect
PXI.US Invesco DWA Energy Momentum ETF 20260331 0 60.79 61.01 58.73 59.55 6500 59.55 down up incorrect
PY.US Principal Exchange 20260331 0 50.955 51.52 50.955 51.49 10100 51.274 up down incorrect
PYZ.US Invesco DWA Basic Materials Momentum ETF 20260331 0 117.52 119.89 117.52 119.83 8400 119.83 up down incorrect
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20260331 0 58.2 58.36 57.82 58.24 3600 58.24 up down incorrect
QAT.US iShares MSCI Qatar ETF 20260331 0 18.3 18.7 18.26 18.6 31900 18.6 up up correct
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20260331 0 44.22 46.52 44.18 46.47 122900 46.47 up up correct
QCLR.US Global X NASDAQ 100® Collar 95 20260331 0 26.325 26.515 26.325 26.515 1000 26.515 up up correct
QQEW.US First Trust NASDAQ 20260331 0 124.17 127.14 124.17 126.97 48700 126.97 up up correct
QQMG.US Invesco ESG NASDAQ 100 ETF 20260331 0 38.68 39.58 38.67 39.558 17100 39.558 up up correct
QQQ.US Invesco QQQ Trust Series 1 20260331 0 564.29 578.64 564.21 577.18 95878000 577.18 up up correct
QQQA.US ProShares Trust 20260331 0 49.495 50.706 49.365 50.706 1200 50.706 up up correct
QQQJ.US Invesco NASDAQ Next Gen 100 ETF 20260331 0 35.15 36.25 35.06 36.21 219800 36.21 up up correct
QQQM.US Invesco NASDAQ 100 ETF 20260331 0 232.33 238.24 232.3 237.62 6062700 237.62 up up correct
QQXT.US First Trust NASDAQ 20260331 0 97.18 97.62 96.61 97.62 4200 97.62 up up correct
QRMI.US Global X NASDAQ 100® Risk Managed Income ETF 20260331 0 15.02 15.085 14.99 15.038 1500 14.8861 up up correct
QTEC.US First Trust Exchange 20260331 0 210.17 216.39 209.81 215.98 329200 215.98 up up correct
QTR.US Global X NASDAQ 100 Tail Risk ETF 20260331 0 27.92 28.2 27.92 28.2 400 28.2 up up correct
QYLD.US Global X NASDAQ 100 Covered Call ETF 20260331 0 16.84 17.16 16.83 17.15 14363410 16.9786 up up correct
QYLG.US Global X Funds 20260331 0 25.47 25.95 25.45 25.95 27200 25.8092 up up correct
RAYS.US Global X Solar ETF 20260331 0 2116.5 2149.425 2088 2139.75 13944 2139.75 up up correct
RDVY.US First Trust Rising Dividend Achievers ETF 20260331 0 67.37 68.36 66.93 68.28 1901386 68.28 up up correct
REIT.US ALPS Active REIT ETF 20260331 0 27.49 27.49 26.92 27.346 9200 27.346 down down correct
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20260331 0 81.32 82.11 80.906 82.11 4500 82.11 up up correct
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20260331 0 79.97 82.155 79.95 82.155 3700 82.155 up up correct
RING.US iShares MSCI Global Gold Miners ETF 20260331 0 75.92 79.19 75.92 78.98 480700 78.98 up up correct
RNEM.US First Trust Exchange 20260331 0 53.81 54.154 53.81 54.154 200 54.154 up up correct
RNRG.US Global X Renewable Energy Producers ETF 20260331 0 36.4 36.999 36.27 36.906 2000 36.906 up up correct
RNSC.US First Trust Small Cap US Equity Select ETF 20260331 0 28.83 29.2082 28.83 29.2082 624 29.2082 up up correct
ROBT.US First Trust Exchange 20260331 0 44.94 46.23 44.8 46.16 81000 46.16 up up correct
RTH.US VanEck Vectors ETF Trust 20260331 0 249.08 251.02 247.89 250.89 6300 250.89 up up correct
SARK.US Tuttle Capital Short Innovation ETF 20260331 0 34.58 34.68 32.98 33.14 1572100 33.14 down down correct
SCZ.US iShares MSCI EAFE Small 20260331 0 77.17 78.42 76.66 78.41 4507600 78.41 up down incorrect
SDG.US iShares MSCI Global Impact ETF 20260331 0 82.74 83.953 82.74 83.953 6700 83.953 up down incorrect
SDVY.US First Trust Exchange 20260331 0 39.02 39.73 38.755 39.43 2269636 39.43 up down incorrect
SHV.US iShares Short Treasury Bond ETF 20260331 0 110.38 110.39 110.38 110.39 7304800 109.4125 up down incorrect
SHY.US iShares Trust 20260331 0 82.59 82.62 82.55 82.57 10880070 82.0808 down up incorrect
SKOR.US FlexShares Credit 20260331 0 48.58 48.67 48.545 48.62 70400 48.2364 up down incorrect
SKYU.US ProShares Ultra Cloud Computing 20260331 0 24.73 24.996 24.73 24.996 900 24.996 up down incorrect
SKYY.US First Trust Exchange 20260331 0 106.21 109.54 106.03 109.36 838000 109.36 up down incorrect
SLQD.US iShares Trust 20260331 0 50.46 50.51 50.44 50.49 337800 50.1216 up down incorrect
SLVO.US Credit Suisse X 20260331 0 85.7 89.05 85.6 88.86 74900 84.1304 up up correct
SMCP.US AlphaMark Actively Managed Small Cap ETF 20260331 0 5.1 5.2 5.05 5.13 119547 5.13 up up correct
SMH.US VanEck Vectors Semiconductor ETF 20260331 0 368.735 383.5 368.1 383.4 13834950 383.4 up up correct
SNSR.US Global X Internet of Things ETF 20260331 0 36.19 37.271 36.18 37.271 8400 37.271 up up correct
SOCL.US Global X Funds 20260331 0 42.33 43.3 42.23 43.3 21300 43.3 up up correct
SOXQ.US Invesco PHLX Semiconductor ETF 20260331 0 57.21 59.76 57.19 59.7 1070800 59.7 up up correct
SOXX.US iShares Semiconductor ETF 20260331 0 315.6 329.18 314.88 328.66 14036500 328.66 up up correct
SPC.US CrossingBridge Pre 20260331 0 19.255 19.255 19.255 19.255 0 19.255
SPRX.US Spear Alpha ETF 20260331 0 33.93 35.68 33.79 35.597 155000 35.597 up down incorrect
SQLV.US Legg Mason ETF Investment Trust 20260331 0 44.03 44.07 43.71 44.07 700 44.07 up down incorrect
SQQQ.US ProShares Trust 20260331 0 86.62 86.66 79.7399 80.49 90124852 80.49 down up incorrect
SRET.US Global X SuperDividend REIT ETF 20260331 0 21.1 21.23 20.98 21.2 41800 21.0487 up down incorrect
SUSB.US iShares ESG 1 20260331 0 25.04 25.07 25.03 25.065 130700 24.8735 up down incorrect
SUSC.US iShares ESG USD Corporate Bond ETF 20260331 0 23.08 23.2 23.06 23.138 208300 22.9628 up down incorrect
SUSL.US iShares ESG MSCI USA Leaders ETF 20260331 0 111.58 113.74 111.58 113.603 25800 113.603 up down incorrect
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20260331 0 91.99 93.7 91.39 93.66 126100 93.66 up down incorrect
TLT.US iShares 20+ Year Treasury Bond ETF 20260331 0 86.93 87.16 86.57 86.69 47112152 86.0273 down down correct
TQQQ.US ProShares UltraPro QQQ 20260331 0 39.09 42 39.07 41.68 149516200 41.68 up up correct
TUR.US iShares Inc. 20260331 0 37.89 38.74 37.87 38.65 117300 38.65 up up correct
UAE.US iShares MSCI UAE ETF 20260331 0 18.09 18.65 17.995 18.65 1077300 18.65 up up correct
UCRD.US VictoryShares ESG Corporate Bond ETF 20260331 0 21.49 21.49 21.48 21.486 500 21.4088 down down correct
UCYB.US ProShares Ultra Nasdaq Cybersecurity 20260331 0 38.13 39.22 37.935 38.995 9200 38.995 up up correct
UFO.US Procure ETF Trust II 20260331 0 43.43 45.04 43.21 44.81 470500 44.81 up up correct
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20260331 0 51.12 51.3 51.09 51.23 5435800 50.8275 up up correct
USMC.US Principal U.S. Mega 20260331 0 63.13 64.36 63.13 64.312 60400 64.166 up up correct
USOI.US Credit Suisse X 20260331 0 57.75 58.11 57.22 57.64 88100 50.3972 down down correct
USXF.US iShares ESG Advanced MSCI USA ETF 20260331 0 54 55.23 53.894 55.2 165300 55.2 up up correct
VCIT.US Vanguard Intermediate 20260331 0 82.63 82.88 82.535 82.75 25192260 82.0817 up up correct
VCLT.US Vanguard Long 20260331 0 74.45 74.96 74.36 74.72 11387200 74.0376 up up correct
VCSH.US Vanguard Scottsdale Funds 20260331 0 79.2 79.31 79.18 79.27 10437600 78.6835 up up correct
VGIT.US Vanguard Intermediate 20260331 0 59.58 59.65 59.5 59.55 4953200 59.1667 down down correct
VGLT.US Vanguard Scottsdale Funds 20260331 0 55.51 55.64 55.2922 55.355 2971643 54.9176 down down correct
VGSH.US Vanguard Short 20260331 0 58.56 58.58 58.53 58.54 5194700 58.1754 down down correct
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20260331 0 86.94 88.49 86.69 88.46 625700 88.46 up up correct
VMBS.US Vanguard Mortgage 20260331 0 46.97 47.04 46.9 46.95 1888700 46.6278 down down correct
VNQI.US Vanguard Global ex 20260331 0 43.84 44.51 43.66 44.45 517400 44.45 up up correct
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20260331 0 290.1 295.61 289.51 295.12 174300 295.12 up up correct
VONG.US Vanguard Scottsdale Funds 20260331 0 107.05 109.98 107.05 109.69 3661500 109.69 up up correct
VONV.US Vanguard Scottsdale Funds 20260331 0 92.66 93.89 92.38 93.74 1197400 93.74 up up correct
VPN.US Global X Funds 20260331 0 23.22 23.98 23.22 23.96 542317 23.96 up up correct
VRIG.US Invesco Actively Managed Exchange 20260331 0 25.03 25.04 25.02 25.035 379085 24.9484 up up correct
VSDA.US VictoryShares Dividend Accelerator ETF 20260331 0 54.27 54.51 53.93 54.5009 6393 54.3543 up up correct
VSMV.US VictoryShares US Multi 20260331 0 56.06 56.5673 56.06 56.5673 5692 56.5118 up up correct
VTC.US Vanguard Scottsdale Funds 20260331 0 76.62 76.915 76.62 76.83 50014 76.1945 up up correct
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20260331 0 282.22 288.24 282.22 287.5747 65628 287.5747 up up correct
VTIP.US Vanguard Malvern Funds 20260331 0 50.02 50.02 49.94 49.95 3892700 49.927 down down correct
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20260331 0 222.86 229.65 222.86 229.04 16700 229.04 up down incorrect
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20260331 0 98.18 100.57 97.89 100.17 6235600 100.17 up down incorrect
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20260331 0 165.14 167.24 164.5 167.22 29813 167.22 up down incorrect
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20260331 0 65.52 65.89 65.39 65.69 697200 65.0507 up down incorrect
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20260331 0 75.45 77.11 75.24 77.11 9827200 77.11 up down incorrect
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20260331 0 92.89 94.3 92.51 94.24 1543097 94.24 up down incorrect
WBND.US Western Asset Total Return ETF 20260331 0 49.99 50.12 49.82 49.95 75457 49.95 down up incorrect
WCBR.US WisdomTree Trust 20260331 0 24.355 25.08 24.19 24.945 16000 24.945 up down incorrect
WOOD.US iShares Global Timber & Forestry ETF 20260331 0 70.36 70.95 69.65 70.95 43800 70.95 up up correct
XT.US iShares Exponential Technologies ETF 20260331 0 66.62 68.165 66.62 68.149 106200 68.149 up up correct
YLCO.US Global X YieldCo & Renewable Energy Income ETF 20260331 0 36.4 36.999 36.27 36.906 1974 36.906 up up correct
YLDE.US ClearBridge Dividend Strategy ESG ETF 20260331 0 53.86 54.07 53.52 53.993 10450 53.3989 up up correct

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