CollectAI

close-nasdaq_etfs

2026/04/01

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20260401 0 84.99 84.99 83.27 83.48 2800 83.48 down down correct
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20260401 0 96.96 98.09 96.76 97.19 887300 97.19 up up correct
ACWI.US iShares Trust 20260401 0 139.54 140.49 139.24 139.67 7240300 139.67 up up correct
ACWX.US iShares MSCI ACWI ex U.S. ETF 20260401 0 69.3 69.87 69.09 69.39 12046200 69.39 up up correct
AGNG.US Global X Aging Population ETF 20260401 0 36.05 36.77 35.91 36.09 33700 36.09 up down incorrect
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20260401 0 22.4502 22.56 22.4502 22.51 14240 22.4403 up down incorrect
AIA.US iShares Trust 20260401 0 107.36 108.7 106.97 107.4 177100 107.4 up down incorrect
AIQ.US Global X Artificial Intelligence & Technology ETF 20260401 0 47.25 47.82 46.97 47.34 2164600 47.34 up down incorrect
AIRR.US First Trust Exchange 20260401 0 112.2 114.8923 112.2 113.16 647513 113.16 up down incorrect
ALTY.US Global X Funds 20260401 0 11.97 12.06 11.97 12.045 13200 11.9667 up down incorrect
ANGL.US VanEck Vectors ETF Trust 20260401 0 28.6 28.75 28.6 28.73 1608600 28.5765 up up correct
AQWA.US Global X Funds 20260401 0 19.11 19.355 19.11 19.215 8700 19.215 up up correct
BBH.US VanEck Vectors Biotech ETF 20260401 0 188.57 189.8 188.57 189.33 3600 189.33 up up correct
BFIT.US Global X Health & Wellness ETF 20260401 0 30 30.26 29.8 29.8 121198 29.8 down down correct
BGRN.US iShares Trust 20260401 0 47.27 47.32 47.21 47.2652 18507 47.0946 down down correct
BIB.US ProShares Ultra Nasdaq Biotechnology 20260401 0 81.69 83.92 81.69 82.57 12700 82.57 up up correct
BIS.US ProShares UltraShort Nasdaq Biotechnology 20260401 0 8.67 8.73 8.56 8.69 49000 8.69 up up correct
BJK.US VanEck Vectors Gaming ETF 20260401 0 35.21 35.21 34.89 35.09 3900 35.09 down down correct
BKCH.US Global X Blockchain ETF 20260401 0 57.14 57.585 55.81 56.1 30800 56.1 down down correct
BLCN.US Siren ETF Trust 20260401 0 21.4 21.5 20.75 21.15 22600 21.15 down down correct
BND.US Vanguard Bond Index Funds 20260401 0 73.43 73.56 73.39 73.42 9624800 73.1786 down down correct
BNDW.US Vanguard Total World Bond ETF 20260401 0 68.21 68.32 68.19 68.24 139200 68.0461 up up correct
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20260401 0 48.03 48.05 47.97 48.01 5137300 47.8971 down down correct
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20260401 0 33.92 34.235 33.82 33.9 661430 33.9 down down correct
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20260401 0 19.52 19.53 19.52 19.52 857831 19.4555
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20260401 0 19.63 19.64 19.62 19.635 594276 19.568 up up correct
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20260401 0 20.42 20.4382 20.42 20.425 449281 20.3521 up up correct
BSCT.US Invesco BulletShares 2029 Corporate Bond ETF 20260401 0 18.65 18.677 18.65 18.655 390100 18.5854 up up correct
BSCU.US Invesco BulletShares 2030 Corporate Bond ETF 20260401 0 16.7 16.73 16.7 16.725 649200 16.663 up up correct
BSCV.US Invesco BulletShares 2031 Corporate Bond ETF 20260401 0 16.46 16.48 16.45 16.465 557800 16.4027 up up correct
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20260401 0 23.18 23.19 23.17 23.175 286792 23.0713 down down correct
BSJR.US Invesco BulletShares 2027 High Yield Corporate Bond ETF 20260401 0 22.41 22.41 22.37 22.396 210800 22.2976 down down correct
BSJS.US Invesco BulletShares 2028 High Yield Corporate Bond ETF 20260401 0 21.74 21.74 21.683 21.71 109900 21.6034 down down correct
BSJT.US Invesco BulletShares 2029 High Yield Corporate Bond ETF 20260401 0 21.1 21.1 21.032 21.085 80300 20.9696 down down correct
BSMQ.US Invesco Exchange 20260401 0 23.59 23.62 23.55 23.61 60000 23.5556 up up correct
BSMR.US Invesco Exchange 20260401 0 23.68 23.68 23.59 23.64 64100 23.5888 down down correct
BSMS.US Invesco Exchange 20260401 0 23.41 23.45 23.38 23.435 73100 23.3836 up up correct
BSMT.US Invesco Exchange 20260401 0 23.05 23.07 23.025 23.06 63300 23.0074 up down incorrect
BSMU.US Invesco BulletShares 2030 Municipal Bond ETF 20260401 0 21.86 21.88 21.83 21.85 34700 21.7992 down up incorrect
BSMV.US Invesco BulletShares 2031 Municipal Bond ETF 20260401 0 20.93 20.94 20.905 20.94 52400 20.8894 up down incorrect
BTEC.US Principal Healthcare Innovators Index ETF 20260401 0 8.535 8.65 8.529 8.5875 114718 8.5875 up down incorrect
BUG.US Global X Funds 20260401 0 25.37 25.47 24.83 25.34 664700 25.34 down up incorrect
CARZ.US First Trust NASDAQ Global Auto Index Fund 20260401 0 82.82 83.215 81.96 82.5116 2395 82.5116 down up incorrect
CATH.US Global X S&P 500 Catholic Values ETF 20260401 0 78.65 79.0401 78.55 78.71 63293 78.71 up down incorrect
CDC.US Victory Portfolios II 20260401 0 71.28 71.28 71 71.1218 9565 70.915 down up incorrect
CDL.US Victory Portfolios II 20260401 0 74.34 74.34 74.17 74.2259 4731 74.01 down down correct
CEFA.US Global X S&P Catholic Values Developed ex 20260401 0 37.6 40.55 37.475 37.5769 791 37.5769 down down correct
CFA.US VictoryShares US 500 Volatility Wtd ETF 20260401 0 91.91 92.2618 91.64 91.8417 10073 91.7471 down down correct
CFO.US Victory Portfolios II 20260401 0 74.35 74.7701 74.35 74.4523 7051 74.3758 up up correct
CIBR.US First Trust Exchange 20260401 0 63.33 63.61 62.35 63.15 1455100 63.15 down down correct
CIZ.US VictoryShares Developed Enhanced Volatility Wtd ETF 20260401 0 2.15 2.4 1.9 2.1 1545412 2.1 down down correct
CLOU.US Global X Funds 20260401 0 19.68 19.87 19.25 19.74 180100 19.74 up up correct
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20260401 0 33.38 33.56 33.18 33.34 1699900 33.34 down down correct
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20260401 0 61.79 62.07 61.79 61.8784 9027 61.7514 up up correct
CTEC.US Global X Funds 20260401 0 58.59 58.95 57.66 58.043 2400 58.043 down down correct
CXSE.US WisdomTree Trust 20260401 0 37.81 38.14 37.81 37.94 24100 37.94 up up correct
DALI.US First Trust Dorsey Wright DALI 1 ETF 20260401 0 27.99 28.44 27.99 28.215 21200 28.215 up up correct
DAPP.US VanEck Vectors ETF Trust 20260401 0 15.215 15.27 14.8 14.83 152400 14.83 down down correct
DAX.US Global X DAX Germany ETF 20260401 0 42.73 43.0124 42.52 42.77 22934 42.77 up up correct
DDI.US DoubleDown Interactive Co. Ltd. American Depository Shares 20260401 0 8.52 8.83 8.491 8.78 53500 8.78 up up correct
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20260401 0 41.04 41.071 40.86 40.883 9900 40.883 down down correct
DEMZ.US Democratic Large Cap Core ETF 20260401 0 40.58 40.74 40.51 40.6 2100 40.6 up up correct
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20260401 0 33.27 33.782 33.27 33.509 35800 33.509 up up correct
DGRS.US WisdomTree Trust 20260401 0 53.14 53.6 53.13 53.25 119385 53.1656 up up correct
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20260401 0 88.16 88.52 87.975 88.09 1406755 88.0197 down down correct
DMXF.US iShares ESG Advanced MSCI EAFE Index ETF 20260401 0 76.36 77.17 76.215 76.63 77900 76.63 up up correct
DRIV.US Global X Funds 20260401 0 30.9 31.2699 30.8 30.91 31846 30.91 up up correct
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20260401 0 34.37 35.01 34.37 34.8104 4040 34.8104 up up correct
DVOL.US First Trust Exchange 20260401 0 35.04 35.12 34.95 34.95 8900 34.95 down down correct
DVY.US iShares Trust 20260401 0 151.27 151.53 150.38 151.03 640600 151.03 down down correct
DWAS.US Invesco DWA SmallCap Momentum ETF 20260401 0 100.4 101 99.73 99.91 13200 99.91 down down correct
DWAW.US AdvisorShares Trust 20260401 0 43.35 43.46 43.35 43.443 700 43.443 up up correct
DWSH.US AdvisorShares Dorsey Wright Short ETF 20260401 0 6.57 6.645 6.531 6.575 44447 6.575 up up correct
DWUS.US AdvisorShares Trust 20260401 0 51.366 51.366 51.366 51.366 100 51.366
EBIZ.US Global X Funds 20260401 0 27.11 27.11 26.52 26.711 1800 26.711 down down correct
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20260401 0 26.65 26.8 26.575 26.665 27000 26.665 up up correct
EEMA.US iShares MSCI Emerging Markets Asia ETF 20260401 0 96.37 97.17 96 96.42 233300 96.42 up up correct
EFAS.US Global X MSCI SuperDividend EAFE ETF 20260401 0 21.31 21.38 21.21 21.29 29200 21.2047 down down correct
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20260401 0 93.83 94.1211 93.725 93.86 13253780 93.4582 up up correct
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20260401 0 65.26 65.87 65.26 65.525 8854 65.25 up up correct
EMIF.US iShares Emerging Markets Infrastructure ETF 20260401 0 28.37 28.37 28.21 28.29 900 28.29 down down correct
EMXC.US iShares MSCI Emerging Markets ex China ETF 20260401 0 79.35 80.36 79.185 79.53 3168568 79.53 up up correct
EMXF.US iShares Trust 20260401 0 47.84 48.48 47.84 48.244 19000 48.244 up up correct
ENZL.US iShares MSCI New Zealand ETF 20260401 0 43.23 43.23 42.4 42.54 24900 42.54 down down correct
EQRR.US ProShares Equities for Rising Rates ETF 20260401 0 69.3 69.4 68.67 69.0181 31326 69.0181 down down correct
ESGD.US iShares ESG Aware MSCI EAFE ETF 20260401 0 97.2 97.82 96.79 97.25 523273 97.25 up up correct
ESGE.US iShares ESG Aware MSCI EM ETF 20260401 0 45.72 46.26 45.63 45.8 1303616 45.8 up up correct
ESGU.US iShares ESG Aware MSCI USA ETF 20260401 0 142.29 143.24 142.01 142.44 1232258 142.44 up up correct
ESMV.US iShares ESG MSCI USA Min Vol Factor ETF 20260401 0 28.275 28.275 28.275 28.275 200 28.275
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20260401 0 90.83 91.54 90.67 90.94 11700 90.94 up up correct
EUFN.US iShares MSCI Europe Financials ETF 20260401 0 35.64 35.77 35.29 35.54 1681500 35.54 down down correct
EWJV.US iShares Trust 20260401 0 43.74 44.05 43.5 43.62 164700 43.62 down down correct
EWZS.US iShares MSCI Brazil Small 20260401 0 14.92 15.1 14.82 14.86 342500 14.86 down down correct
FAAR.US First Trust Exchange 20260401 0 33.6 33.7587 33.49 33.6286 26756 33.6286 up down incorrect
FAB.US First Trust Exchange 20260401 0 94.2 94.91 94.2 94.51 3100 94.51 up down incorrect
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20260401 0 160.09 162.51 160.09 160.9824 8293 160.9824 up down incorrect
FALN.US iShares Fallen Angels USD Bond ETF 20260401 0 26.67 26.75 26.63 26.73 2329249 26.5807 up down incorrect
FCA.US First Trust Exchange 20260401 0 30.76 31.92 30.76 31.45 29000 31.45 up down incorrect
FCAL.US First Trust Exchange 20260401 0 49.05 49.18 48.95 49.025 35822 48.8845 down down correct
FCEF.US First Trust CEF Income Opportunity ETF 20260401 0 22.69 22.8 22.65 22.7099 10799 22.5762 up up correct
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20260401 0 44.53 45.105 44.53 44.8448 3297 44.8038 up up correct
FDIV.US First Trust Strategic Income ETF 20260401 0 26.74 26.843 26.7 26.702 6500 26.702 down down correct
FDNI.US First Trust Dow Jones International Internet ETF 20260401 0 27.135 27.2739 27.135 27.1964 5859 27.1964 up up correct
FDT.US First Trust Exchange 20260401 0 88.1 89.39 88.06 88.44 317800 88.44 up up correct
FDTS.US First Trust Developed Markets ex 20260401 0 65.5 65.74 65.5 65.74 1100 65.74 up up correct
FEM.US First Trust Emerging Markets AlphaDEX Fund 20260401 0 30.21 30.49 30.15 30.3 233600 30.3 up up correct
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20260401 0 28.89 29.0099 28.805 28.905 37956 28.7472 up up correct
FEMS.US First Trust Exchange 20260401 0 45.53 46.18 45.32 45.76 21200 45.76 up up correct
FEP.US First Trust Europe AlphaDEX Fund 20260401 0 55.1 55.72 55.06 55.45 34300 55.45 up up correct
FEUZ.US First Trust Exchange 20260401 0 63.25 63.74 63.05 63.3453 26215 63.3453 up up correct
FEX.US First Trust Large Cap Core AlphaDEX Fund 20260401 0 122.22 123.06 122.22 122.64 12900 122.64 up up correct
FGM.US First Trust Germany AlphaDEX Fund 20260401 0 60.91 61.4999 60.91 61.2339 10040 61.2339 up up correct
FICS.US First Trust International Developed Cap Strength ETF 20260401 0 39.45 43.38 39.24 39.56 16200 39.56 up up correct
FID.US First Trust S&P International Dividend Aristocrats ETF 20260401 0 21.08 21.16 20.9823 21.045 15416 21.045 down down correct
FINX.US Global X FinTech ETF 20260401 0 23.32 23.32 22.84 22.895 74101 22.895 down down correct
FIXD.US First Trust Exchange 20260401 0 43.54 43.97 43.54 43.64 619648 43.4767 up up correct
FJP.US First Trust Japan AlphaDEX Fund 20260401 0 74.77 75.34 74.35 74.78 13700 74.78 up up correct
FKU.US First Trust United Kingdom AlphaDEX Fund 20260401 0 50.88 51.36 50.4 51.27 312600 51.27 up up correct
FLN.US First Trust Latin America AlphaDEX Fund 20260401 0 25.896 26.08 25.79 25.9359 37217 25.9359 up up correct
FMB.US First Trust Managed Municipal ETF 20260401 0 50.7 50.8255 50.7 50.81 161667 50.6557 up up correct
FMHI.US First Trust Exchange 20260401 0 47.75 47.8 47.66 47.73 200416 47.5571 down down correct
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20260401 0 57.18 57.37 57.07 57.12 5900 57.12 down down correct
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20260401 0 128.7 129.92 128.7 128.98 47800 128.98 up up correct
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20260401 0 91.32 92.37 91.32 91.53 7200 91.53 up up correct
FPA.US First Trust Asia Pacific Ex 20260401 0 43.99 45.335 43.86 43.8649 333388 43.8649 down down correct
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20260401 0 32.1 32.15 31.96 31.96 2300 31.96 down down correct
FPXI.US First Trust International Equity Opportunities ETF 20260401 0 63.29 63.795 63.277 63.453 6000 63.453 up down incorrect
FSZ.US First Trust Switzerland AlphaDEX Fund 20260401 0 79.91 79.91 79.91 79.91 100 79.91
FTA.US First Trust Large Cap Value AlphaDEX Fund 20260401 0 92.07 92.33 91.89 92.08 126900 92.08 up down incorrect
FTAG.US First Trust Exchange 20260401 0 29.63 29.63 29.49 29.61 8500 29.61 down up incorrect
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20260401 0 155.96 157.45 155.96 156.4 42400 156.4 up down incorrect
FTCS.US First Trust Capital Strength ETF 20260401 0 92.79 93.1 92.54 92.72 1025800 92.72 down up incorrect
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20260401 0 28.44 28.57 28.32 28.49 791100 28.49 up up correct
FTHI.US First Trust BuyWrite Income ETF 20260401 0 23.08 23.16 23.045 23.08 558311 22.913
FTRI.US First Trust Exchange 20260401 0 17.92 18.01 17.845 17.9847 30013 17.9847 up up correct
FTSL.US First Trust Senior Loan Fund 20260401 0 44.84 44.86 44.795 44.85 348208 44.617 up up correct
FTSM.US First Trust Enhanced Short Maturity ETF 20260401 0 59.76 59.79 59.76 59.78 1064900 59.5796 up up correct
FTXG.US First Trust Nasdaq Food & Beverage ETF 20260401 0 22.08 22.15 22.048 22.078 6300 22.078 down down correct
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20260401 0 34.62 34.7 34.5946 34.5946 1704 34.5946 down down correct
FTXL.US First Trust Nasdaq Semiconductor ETF 20260401 0 149.87 153.91 149.34 152.21 132140 152.21 up down incorrect
FTXN.US First Trust Nasdaq Oil & Gas ETF 20260401 0 37.73 38.1761 36.9035 37.3201 174652 37.3201 down up incorrect
FTXO.US First Trust Nasdaq Bank ETF 20260401 0 36.49 36.83 36.39 36.56 294932 36.56 up down incorrect
FTXR.US First Trust Nasdaq Transportation ETF 20260401 0 38.69 38.88 38.555 38.61 126038 38.61 down up incorrect
FV.US First Trust Dorsey Wright Focus 5 ETF 20260401 0 60.54 61.35 60.54 60.95 73600 60.95 up down incorrect
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20260401 0 35.16 35.29 35.03 35.145 1800 35.145 down up incorrect
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20260401 0 98.18 99.23 97.83 98.11 67000 98.11 down up incorrect
FYT.US First Trust Small Cap Value AlphaDEX Fund 20260401 0 61.85 62.23 61.7 61.73 11200 61.73 down up incorrect
FYX.US First Trust Exchange 20260401 0 120.08 121.3 119.88 120.01 32900 120.01 down down correct
GLDI.US Credit Suisse X 20260401 0 168.415 170.17 168 169.309 19500 165.6156 up up correct
GNMA.US iShares GNMA Bond ETF 20260401 0 44.5 44.66 44.2 44.28 27797 44.1247 down down correct
GNOM.US Global X Genomics & Biotechnology ETF 20260401 0 43.99 44.88 43.99 44.19 13400 44.19 up up correct
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20260401 0 166.415 168.2 166.2 166.82 468900 166.82 up up correct
GXTG.US Global X Funds 20260401 0 22.72 22.72 22.6888 22.6888 1139 22.6888 down down correct
HERD.US Pacer Cash Cows Fund of Funds ETF 20260401 0 46.25 46.25 45.795 45.909 29500 45.909 down down correct
HERO.US Global X Funds 20260401 0 25.71 26.33 25.71 26.19 6100 26.19 up up correct
HLAL.US Wahed FTSE USA Shariah ETF 20260401 0 59.71 60.28 59.71 59.9 67700 59.9 up up correct
HNDL.US Strategy Shares 20260401 0 21.98 21.98 21.85 21.92 47800 21.7924 down down correct
HYDR.US Global X Hydrogen ETF 20260401 0 36.68 37.08 35.9 36.472 23200 36.472 down down correct
HYLS.US First Trust Tactical High Yield ETF 20260401 0 40.65 40.71 40.46 40.64 336923 40.4182 down down correct
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20260401 0 46.216 46.29 46.121 46.215 14100 45.9876 down down correct
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20260401 0 22.11 22.26 22.1 22.25 59592 22.1416 up up correct
IBB.US iShares Biotechnology ETF 20260401 0 169.75 172.04 169.72 170.13 2210600 170.13 up up correct
IBBQ.US Invesco Nasdaq Biotechnology ETF 20260401 0 29.21 29.5 29.155 29.21 64400 29.21
IBTA.US iShares Trust 20260401 0 30.03 31.29 30.03 30.93 233211 30.93 up up correct
IBTG.US iShares Trust 20260401 0 22.85 22.85 22.84 22.845 327100 22.773 down down correct
IBTH.US iShares Trust 20260401 0 22.37 22.37 22.36 22.37 378200 22.3019
IBTI.US iShares Trust 20260401 0 22.21 22.22 22.2 22.21 335800 22.1421
IBTJ.US iShares Trust 20260401 0 21.76 21.78 21.75 21.76 216400 21.6914
IBTK.US iShares iBonds Dec 2030 Term Treasury ETF 20260401 0 19.66 19.68 19.65 19.66 483900 19.5999
IBTL.US iShares iBonds Dec 2031 Term Treasury ETF 20260401 0 20.32 20.35 20.305 20.305 97600 20.2392 down down correct
ICLN.US iShares Global Clean Energy ETF 20260401 0 18.27 18.47 18.17 18.25 5401900 18.25 down down correct
IEF.US iShares 7 20260401 0 95.08 95.29 95.015 95.04 13557580 94.7273 down down correct
IEI.US iShares 3 20260401 0 118.19 118.35 118.13 118.14 3196200 117.7806 down up incorrect
IEUS.US iShares MSCI Europe Small 20260401 0 67.27 67.9912 67.14 67.71 8611 67.71 up down incorrect
IFGL.US iShares International Developed Real Estate ETF 20260401 0 22.69 22.83 22.62 22.67 15700 22.67 down up incorrect
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20260401 0 25.5 25.78 25.461 25.63 29100 25.63 up down incorrect
IGF.US iShares Trust 20260401 0 67.26 67.57 67.01 67.22 1287000 67.22 down up incorrect
IGIB.US iShares 5 20260401 0 52.97 53.13 52.97 53.04 3562600 52.8239 up down incorrect
IGOV.US iShares International Treasury Bond ETF 20260401 0 41.19 41.32 40.97 41.16 1105000 41.16 down down correct
IGSB.US iShares 1 20260401 0 52.37 52.42 52.37 52.41 4700700 52.2128 up up correct
IJT.US iShares S&P Small 20260401 0 145.69 147.65 145.69 146.08 139700 146.08 up up correct
IMCV.US iShares Morningstar Mid 20260401 0 85.03 85.15 84.88 84.92 43500 84.92 down down correct
INDY.US iShares India 50 ETF 20260401 0 42.03 42.39 41.88 42.19 226000 42.19 up up correct
IPKW.US Invesco International BuyBack Achievers ETF 20260401 0 56.94 57.07 56.55 56.758 99800 56.758 down up incorrect
ISHG.US iShares 1 20260401 0 75.03 75.33 74.32 74.33 310900 74.33 down up incorrect
ISTB.US iShares Core 1 20260401 0 48.28 48.33 48.27 48.3 825000 48.1284 up down incorrect
IUS.US Invesco RAFI Strategic US ETF 20260401 0 58.08 58.355 58.0199 58.15 65372 58.15 up down incorrect
IUSB.US iShares Core Total USD Bond Market ETF 20260401 0 46.06 46.16 46.0481 46.09 2806424 45.9275 up down incorrect
IUSG.US iShares Core S&P U.S. Growth ETF 20260401 0 156.35 158.31 156.18 157.21 1436700 157.21 up up correct
IUSV.US iShares Core S&P U.S. Value ETF 20260401 0 102.44 102.7 102.23 102.39 1293000 102.39 down down correct
IXUS.US iShares Core MSCI Total International Stock ETF 20260401 0 87.52 88.25 87.26 87.61 5422200 87.61 up up correct
JOET.US Virtus ETF Trust II 20260401 0 40.31 40.58 40.23 40.35 29300 40.35 up up correct
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20260401 0 70.86 71.67 70.54 70.767 8400 70.767 down down correct
KBWB.US Invesco Exchange 20260401 0 80.33 80.76 79.55 80.14 2154200 80.14 down down correct
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20260401 0 12.59 12.6 12.45 12.5034 312768 12.3706 down down correct
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20260401 0 118.23 119.1699 117.62 118.14 14656 118.14 down down correct
KBWR.US Invesco KBW Regional Banking ETF 20260401 0 68.6 68.74 68.21 68.44 13842 68.44 down down correct
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20260401 0 15.3 15.39 15.23 15.24 156043 15.1268 down down correct
KRMA.US Global X Conscious Companies ETF 20260401 0 41.89 41.97 41.64 41.825 2400 41.825 down down correct
KROP.US Global X Funds 20260401 0 35.43 35.43 34.87 34.9082 1444 34.9082 down down correct
LDEM.US iShares ESG MSCI EM Leaders ETF 20260401 0 58.01 58.315 58.01 58.115 1800 58.115 up up correct
LDSF.US First Trust Exchange 20260401 0 18.887 18.93 18.887 18.919 103600 18.8457 up up correct
LEGR.US First Trust Exchange 20260401 0 58.07 58.485 58.07 58.204 6700 58.204 up up correct
LMBS.US First Trust Low Duration Opportunities ETF 20260401 0 49.77 50 49.3901 49.83 737239 49.6613 up up correct
LRGE.US ClearBridge Large Cap Growth ESG ETF 20260401 0 75.78 76.27 75.52 75.75 26185 75.75 down down correct
LVHD.US Legg Mason Low Volatility High Dividend ETF 20260401 0 42.44 42.56 42.31 42.4831 50072 42.4831 up up correct
MBB.US iShares Trust 20260401 0 94.72 94.83 94.59 94.67 4073409 94.3357 down down correct
MCHI.US iShares MSCI China ETF 20260401 0 56.1 56.5 55.9 56 9765100 56 down down correct
MDIV.US First Trust Multi 20260401 0 16.23 16.23 16.075 16.1688 67101 16.1179 down down correct
MILN.US Global X Millennials Consumer ETF 20260401 0 40.4408 40.97 40.4043 40.64 5870 40.64 up up correct
NFTY.US First Trust Exchange 20260401 0 50.97 51.36 50.81 51.29 22000 51.29 up up correct
NXTG.US First Trust Exchange 20260401 0 112.97 114.03 112.97 113.24 3900 113.24 up up correct
ONEQ.US Fidelity Nasdaq Composite Index ETF 20260401 0 85.72 86.59 85.5 85.92 532200 85.92 up up correct
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20260401 0 17.1 17.18 16.995 17.1 20021920 17.1
PDP.US Invesco DWA Momentum ETF 20260401 0 122.09 124.33 122.09 123.29 24900 123.29 up up correct
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20260401 0 21.45 21.45 21.23 21.35 929465 21.2706 down down correct
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20260401 0 97.52 97.52 97.22 97.22 400 97.22 down down correct
PFF.US iShares Preferred and Income Securities ETF 20260401 0 30.33 30.43 30.25 30.38 2694700 30.2445 up up correct
PFI.US Invesco DWA Financial Momentum ETF 20260401 0 53.86 53.9 53.51 53.51 1000 53.51 down down correct
PFM.US Invesco Dividend Achievers ETF 20260401 0 51.32 51.37 51.12 51.21 29900 51.21 down down correct
PGJ.US Invesco Golden Dragon China ETF 20260401 0 26.04 26.16 25.9 25.95 9000 25.95 down down correct
PHO.US Invesco Water Resources ETF 20260401 0 67.29 67.99 67.13 67.59 174600 67.59 up up correct
PID.US Invesco International Dividend Achievers ETF 20260401 0 22.31 22.39 22.21 22.32 47000 22.32 up up correct
PIE.US Invesco DWA Emerging Markets Momentum ETF 20260401 0 26.41 26.7 26.33 26.5 136900 26.5 up up correct
PIO.US Invesco Global Water ETF 20260401 0 43.83 44.14 43.8 44.05 4200 44.05 up up correct
PIZ.US Invesco DWA Developed Markets Momentum ETF 20260401 0 50.64 51.66 50.64 51.09 93900 51.09 up up correct
PKW.US Invesco BuyBack Achievers ETF 20260401 0 131.97 132.57 131.29 132.07 26500 132.07 up up correct
PNQI.US Invesco NASDAQ Internet ETF 20260401 0 44.97 45.2 44.51 44.77 131400 44.77 down down correct
PPH.US VanEck Vectors ETF Trust 20260401 0 103.57 105.52 103.57 104.63 339000 104.63 up up correct
PRFZ.US Invesco FTSE RAFI US 1500 Small 20260401 0 46.23 46.66 46.11 46.19 95800 46.19 down down correct
PRN.US Invesco DWA Industrials Momentum ETF 20260401 0 198.09 203.1777 198.09 200.33 14945 200.33 up up correct
PSC.US Principal Exchange 20260401 0 57.77 58.3281 57.61 57.72 347271 57.72 down down correct
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20260401 0 31.6 31.64 31.07 31.36 7100 31.36 down down correct
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20260401 0 104.35 104.35 103.38 103.38 400 103.38 down down correct
PSCE.US Invesco S&P SmallCap Energy ETF 20260401 0 59.92 60.56 58.77 59.08 111900 59.08 down down correct
PSCF.US Invesco S&P SmallCap Financials ETF 20260401 0 57.29 57.42 57.1 57.1 800 57.1 down down correct
PSCH.US Invesco S&P SmallCap Health Care ETF 20260401 0 41.48 41.77 41.21 41.25 31500 41.25 down down correct
PSCI.US Invesco S&P SmallCap Industrials ETF 20260401 0 157.48 157.705 157.3009 157.3009 1194 157.3009 down down correct
PSCM.US Invesco S&P SmallCap Materials ETF 20260401 0 100.22 100.46 99.71 99.85 11100 99.85 down down correct
PSCT.US Invesco S&P SmallCap Information Technology ETF 20260401 0 60.68 61.96 60.68 60.89 23400 60.89 up up correct
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20260401 0 60.62 60.88 60.62 60.88 1900 60.88 up up correct
PSET.US Principal Exchange 20260401 0 69.77 70.24 69.77 69.907 9000 69.907 up up correct
PSL.US Invesco Exchange 20260401 0 107.52 108.09 107.52 108.04 1500 108.04 up up correct
PTF.US Invesco Exchange 20260401 0 88.19 90.86 87.86 89.42 96000 89.42 up up correct
PTH.US Invesco DWA Healthcare Momentum ETF 20260401 0 49.83 49.83 49.31 49.31 3600 49.31 down down correct
PUI.US Invesco DWA Utilities Momentum ETF 20260401 0 47.0399 47.365 47.0399 47.2828 6407 47.2828 up up correct
PXI.US Invesco DWA Energy Momentum ETF 20260401 0 58.67 58.8 57.43 57.87 13500 57.87 down down correct
PY.US Principal Exchange 20260401 0 51.37 51.47 51.24 51.31 14800 51.31 down down correct
PYZ.US Invesco DWA Basic Materials Momentum ETF 20260401 0 120.69 122.52 120.69 121.9 2500 121.9 up up correct
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20260401 0 58.78 59.27 58.78 58.87 2300 58.87 up up correct
QAT.US iShares MSCI Qatar ETF 20260401 0 18.44 18.67 18.395 18.66 63400 18.66 up up correct
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20260401 0 47.08 47.51 46.68 46.89 91700 46.89 down down correct
QCLR.US Global X NASDAQ 100® Collar 95 20260401 0 26.71 26.71 26.71 26.71 900 26.71
QQEW.US First Trust NASDAQ 20260401 0 128.07 128.48 126.62 127.62 70100 127.62 down down correct
QQMG.US Invesco ESG NASDAQ 100 ETF 20260401 0 39.92 40.29 39.825 40.09 80400 40.09 up up correct
QQQ.US Invesco QQQ Trust Series 1 20260401 0 581.48 587.74 580.42 584.31 79435100 584.31 up up correct
QQQA.US ProShares Trust 20260401 0 51.48 52.89 51.48 52.416 5100 52.416 up up correct
QQQJ.US Invesco NASDAQ Next Gen 100 ETF 20260401 0 36.63 37.08 36.6 36.74 245300 36.74 up up correct
QQQM.US Invesco NASDAQ 100 ETF 20260401 0 239.4 241.98 238.99 240.57 4401200 240.57 up up correct
QQXT.US First Trust NASDAQ 20260401 0 97.78 97.78 97.67 97.7 17800 97.7 down down correct
QRMI.US Global X NASDAQ 100® Risk Managed Income ETF 20260401 0 15.149 15.21 15.14 15.151 21000 14.998 up up correct
QTEC.US First Trust Exchange 20260401 0 217.72 221.02 217.18 219.1 318900 219.1 up up correct
QTR.US Global X NASDAQ 100 Tail Risk ETF 20260401 0 28.629 28.63 28.514 28.514 2500 28.514 down down correct
QYLD.US Global X NASDAQ 100 Covered Call ETF 20260401 0 17.23 17.31 17.19 17.25 7555508 17.0776 up up correct
QYLG.US Global X Funds 20260401 0 26.08 26.3 26.05 26.163 52000 26.021 up up correct
RAYS.US Global X Solar ETF 20260401 0 2201.5 2226.5 2180.5 2214.75 61065 2214.75 up up correct
RDVY.US First Trust Rising Dividend Achievers ETF 20260401 0 68.75 69.35 68.55 68.85 2241293 68.85 up up correct
REIT.US ALPS Active REIT ETF 20260401 0 27.5 27.6 27.41 27.549 11200 27.549 up up correct
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20260401 0 83.26 83.5 83.09 83.257 1900 83.257 down down correct
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20260401 0 82.59 82.9 82.21 82.423 18700 82.423 down down correct
RING.US iShares MSCI Global Gold Miners ETF 20260401 0 81.66 84.05 80.67 82.62 663900 82.62 up up correct
RNEM.US First Trust Exchange 20260401 0 54.52 54.96 54.52 54.745 900 54.745 up up correct
RNRG.US Global X Renewable Energy Producers ETF 20260401 0 36.42 37.24 36.42 37.09 2800 37.09 up up correct
RNSC.US First Trust Small Cap US Equity Select ETF 20260401 0 29.32 29.695 29.32 29.47 1939 29.47 up up correct
ROBT.US First Trust Exchange 20260401 0 46.9 47.29 46.62 46.785 65800 46.785 down down correct
RTH.US VanEck Vectors ETF Trust 20260401 0 252.13 253.09 251.32 252.28 3500 252.28 up down incorrect
SARK.US Tuttle Capital Short Innovation ETF 20260401 0 32.42 32.87 32.16 32.74 778600 32.74 up down incorrect
SCZ.US iShares MSCI EAFE Small 20260401 0 79.61 80.31 79.41 79.68 3864000 79.68 up down incorrect
SDG.US iShares MSCI Global Impact ETF 20260401 0 84.53 84.92 84.441 84.775 2500 84.775 up down incorrect
SDVY.US First Trust Exchange 20260401 0 39.67 40.03 39.575 39.75 1525224 39.75 up down incorrect
SHV.US iShares Short Treasury Bond ETF 20260401 0 110.09 110.09 110.08 110.08 5695400 109.4264 down up incorrect
SHY.US iShares Trust 20260401 0 82.315 82.35 82.29 82.32 7672042 82.0777 up down incorrect
SKOR.US FlexShares Credit 20260401 0 48.42 48.515 48.42 48.465 45100 48.2772 up down incorrect
SKYU.US ProShares Ultra Cloud Computing 20260401 0 25.52 25.83 25.458 25.458 4700 25.458 down up incorrect
SKYY.US First Trust Exchange 20260401 0 110.67 111.37 109.08 110.33 274400 110.33 down down correct
SLQD.US iShares Trust 20260401 0 50.3 50.35 50.3 50.32 889700 50.1348 up up correct
SLVO.US Credit Suisse X 20260401 0 88.98 90.12 88.38 89.34 55600 84.5849 up up correct
SMCP.US AlphaMark Actively Managed Small Cap ETF 20260401 0 5.33 5.44 5.22 5.36 106465 5.36 up up correct
SMH.US VanEck Vectors Semiconductor ETF 20260401 0 388.255 396.63 386.38 391.97 10805350 391.97 up up correct
SNSR.US Global X Internet of Things ETF 20260401 0 37.76 37.901 37.49 37.615 11800 37.615 down down correct
SOCL.US Global X Funds 20260401 0 43.71 43.94 43.4 43.51 5600 43.51 down down correct
SOXQ.US Invesco PHLX Semiconductor ETF 20260401 0 60.6 62.13 60.39 61.42 920800 61.42 up up correct
SOXX.US iShares Semiconductor ETF 20260401 0 333.49 342.65 332.35 338.54 10130800 338.54 up up correct
SPC.US CrossingBridge Pre 20260401 0 19.52 19.52 19.265 19.265 1040 19.265 down down correct
SPRX.US Spear Alpha ETF 20260401 0 36.18 37.165 36.18 36.38 151600 36.38 up up correct
SQLV.US Legg Mason ETF Investment Trust 20260401 0 44.29 44.349 44.29 44.349 200 44.349 up up correct
SQQQ.US ProShares Trust 20260401 0 78.62 79.0657 76.03 77.45 55417031 77.45 down down correct
SRET.US Global X SuperDividend REIT ETF 20260401 0 21.32 21.33 21.18 21.27 29500 21.1182 down down correct
SUSB.US iShares ESG 1 20260401 0 24.96 24.99 24.96 24.97 81000 24.8747 up up correct
SUSC.US iShares ESG USD Corporate Bond ETF 20260401 0 23.02 23.108 23.02 23.055 182500 22.9676 up up correct
SUSL.US iShares ESG MSCI USA Leaders ETF 20260401 0 114.5 115.4 114.5 114.7 25000 114.7 up up correct
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20260401 0 94.29 94.67 93.76 94.02 120500 94.02 down down correct
TLT.US iShares 20+ Year Treasury Bond ETF 20260401 0 86.28 86.705 86.23 86.26 31157619 85.9426 down down correct
TQQQ.US ProShares UltraPro QQQ 20260401 0 42.63 43.98 42.41 43.23 116135500 43.23 up up correct
TUR.US iShares Inc. 20260401 0 38.68 38.9 38.61 38.69 206900 38.69 up up correct
UAE.US iShares MSCI UAE ETF 20260401 0 18.51 18.74 18.51 18.65 938300 18.65 up up correct
UCRD.US VictoryShares ESG Corporate Bond ETF 20260401 0 21.51 21.51 21.465 21.465 100 21.3879 down down correct
UCYB.US ProShares Ultra Nasdaq Cybersecurity 20260401 0 39.25 39.97 39.25 39.625 3900 39.625 up up correct
UFO.US Procure ETF Trust II 20260401 0 45.55 47.15 45.55 46.26 637600 46.26 up up correct
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20260401 0 51 51.16 51 51.06 3720700 50.8565 up up correct
USMC.US Principal U.S. Mega 20260401 0 64.56 64.9 64.36 64.585 53400 64.585 up up correct
USOI.US Credit Suisse X 20260401 0 57.26 57.51 56.76 57.1 99000 49.9251 down down correct
USXF.US iShares ESG Advanced MSCI USA ETF 20260401 0 55.64 56.05 55.535 55.68 76700 55.68 up up correct
VCIT.US Vanguard Intermediate 20260401 0 82.5 82.63 82.39 82.52 19944150 82.1953 up up correct
VCLT.US Vanguard Long 20260401 0 74.48 74.84 74.37 74.48 8943100 74.1532
VCSH.US Vanguard Scottsdale Funds 20260401 0 78.96 79.06 78.96 79.04 5233700 78.7502 up up correct
VGIT.US Vanguard Intermediate 20260401 0 59.32 59.41 59.28 59.31 3270900 59.1227 down down correct
VGLT.US Vanguard Scottsdale Funds 20260401 0 55.11 55.355 55.07 55.1 2604801 54.8887 down down correct
VGSH.US Vanguard Short 20260401 0 58.35 58.38 58.33 58.34 3428400 58.1614 down down correct
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20260401 0 89.36 90.2 89.32 89.61 674300 89.61 up up correct
VMBS.US Vanguard Mortgage 20260401 0 46.84 46.91 46.77 46.83 3263000 46.6694 down down correct
VNQI.US Vanguard Global ex 20260401 0 44.87 45.2 44.82 44.95 444200 44.95 up up correct
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20260401 0 297.01 298.79 296.31 297.23 163800 297.23 up up correct
VONG.US Vanguard Scottsdale Funds 20260401 0 110.55 111.39 110.1 110.69 3556700 110.69 up up correct
VONV.US Vanguard Scottsdale Funds 20260401 0 94.13 94.71 94.13 94.31 798000 94.31 up up correct
VPN.US Global X Funds 20260401 0 24.21 24.59 24.19 24.34 416012 24.34 up up correct
VRIG.US Invesco Actively Managed Exchange 20260401 0 25.05 25.05 25.04 25.04 447645 24.9534 down down correct
VSDA.US VictoryShares Dividend Accelerator ETF 20260401 0 54.53 54.53 54.28 54.3647 8680 54.2184 down down correct
VSMV.US VictoryShares US Multi 20260401 0 56.75 56.85 56.6001 56.7261 42023 56.6705 down down correct
VTC.US Vanguard Scottsdale Funds 20260401 0 76.52 76.6937 76.46 76.5515 60512 76.2385 up up correct
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20260401 0 289.85 291.365 289.19 289.76 79750 289.76 down down correct
VTIP.US Vanguard Malvern Funds 20260401 0 49.89 49.91 49.87 49.87 3137500 49.87 down up incorrect
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20260401 0 232.07 233.47 230.36 230.78 11000 230.78 down up incorrect
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20260401 0 100.98 101.98 100.67 100.79 4011100 100.79 down up incorrect
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20260401 0 167.83 169.52 167.83 168.18 40401 168.18 up down incorrect
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20260401 0 65.6 65.81 65.56 65.6 643500 65.2883
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20260401 0 77.88 78.63 77.73 78.01 9879100 78.01 up down incorrect
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20260401 0 95.07 95.475 94.66 95.01 1483500 95.01 down up incorrect
WBND.US Western Asset Total Return ETF 20260401 0 49.73 49.78 49.6 49.7 74186 49.7 down down correct
WCBR.US WisdomTree Trust 20260401 0 25.25 25.34 24.61 25.16 33100 25.16 down down correct
WOOD.US iShares Global Timber & Forestry ETF 20260401 0 71.36 71.47 70.89 71.19 20500 71.19 down down correct
XT.US iShares Exponential Technologies ETF 20260401 0 68.96 69.545 68.865 69.104 73100 69.104 up up correct
YLCO.US Global X YieldCo & Renewable Energy Income ETF 20260401 0 36.83 37.24 36.42 37.09 2804 37.09 up up correct
YLDE.US ClearBridge Dividend Strategy ESG ETF 20260401 0 53.82 53.97 53.69 53.7714 17964 53.4755 down down correct

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