CollectAI

close-nasdaq_etfs

2026/04/02

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20260402 0 83.25 83.84 82.88 83.25 2200 83.25
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20260402 0 94.46 96.75 93.93 96.11 1504300 96.11 up up correct
ACWI.US iShares Trust 20260402 0 137.31 139.97 137.07 139.44 3515800 139.44 up up correct
ACWX.US iShares MSCI ACWI ex U.S. ETF 20260402 0 67.76 69.23 67.67 68.93 3456200 68.93 up up correct
AGNG.US Global X Aging Population ETF 20260402 0 35.73 38.08 35 35.959 5700 35.959 up up correct
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20260402 0 22.49 22.5699 22.49 22.5452 21981 22.4754 up up correct
AIA.US iShares Trust 20260402 0 103.09 106.8 102.91 105.62 140100 105.62 up up correct
AIQ.US Global X Artificial Intelligence & Technology ETF 20260402 0 45.945 47.4 45.735 47.27 1662300 47.27 up up correct
AIRR.US First Trust Exchange 20260402 0 110.67 114.705 110.01 112.87 517748 112.87 up up correct
ALTY.US Global X Funds 20260402 0 11.99 12.095 11.99 12.095 8100 12.0163 up up correct
ANGL.US VanEck Vectors ETF Trust 20260402 0 28.62 28.83 28.6 28.81 2727400 28.6561 up up correct
AQWA.US Global X Funds 20260402 0 19 19.2 18.95 19.125 8200 19.125 up up correct
BBH.US VanEck Vectors Biotech ETF 20260402 0 187.23 188.6 187.23 187.79 3200 187.79 up up correct
BFIT.US Global X Health & Wellness ETF 20260402 0 29.92 30.34 29.44 30.04 177061 30.04 up up correct
BGRN.US iShares Trust 20260402 0 47.22 47.38 47.22 47.365 11870 47.194 up up correct
BIB.US ProShares Ultra Nasdaq Biotechnology 20260402 0 80.03 81.77 79.5 81.77 3200 81.77 up up correct
BIS.US ProShares UltraShort Nasdaq Biotechnology 20260402 0 8.93 8.93 8.67 8.77 8000 8.77 down up incorrect
BJK.US VanEck Vectors Gaming ETF 20260402 0 35.05 35.15 34.61 35.1 1500 35.1 up down incorrect
BKCH.US Global X Blockchain ETF 20260402 0 53.51 56.84 52.58 56.65 50100 56.65 up down incorrect
BLCN.US Siren ETF Trust 20260402 0 20.95 21 20.51 20.95 20300 20.95
BND.US Vanguard Bond Index Funds 20260402 0 73.36 73.65 73.34 73.58 7975600 73.338 up down incorrect
BNDW.US Vanguard Total World Bond ETF 20260402 0 68.17 68.32 67.75 68.27 182500 68.076 up down incorrect
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20260402 0 47.92 48.05 47.85 47.96 4966300 47.8472 up up correct
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20260402 0 32.91 33.62 32.66 33.4 702219 33.4 up up correct
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20260402 0 19.53 19.54 19.53 19.535 704045 19.4705 up up correct
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20260402 0 19.64 19.65 19.63 19.645 426952 19.5779 up up correct
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20260402 0 20.41 20.455 20.41 20.445 351334 20.372 up up correct
BSCT.US Invesco BulletShares 2029 Corporate Bond ETF 20260402 0 18.65 18.7 18.642 18.675 436500 18.6054 up up correct
BSCU.US Invesco BulletShares 2030 Corporate Bond ETF 20260402 0 16.69 16.76 16.69 16.75 536100 16.688 up up correct
BSCV.US Invesco BulletShares 2031 Corporate Bond ETF 20260402 0 16.44 16.51 16.433 16.495 531000 16.4325 up up correct
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20260402 0 23.15 23.2 23.15 23.185 193381 23.0813 up up correct
BSJR.US Invesco BulletShares 2027 High Yield Corporate Bond ETF 20260402 0 22.36 22.435 22.35 22.405 212100 22.3065 up up correct
BSJS.US Invesco BulletShares 2028 High Yield Corporate Bond ETF 20260402 0 21.67 21.77 21.651 21.76 196900 21.6532 up up correct
BSJT.US Invesco BulletShares 2029 High Yield Corporate Bond ETF 20260402 0 20.99 21.125 20.99 21.115 90700 20.9994 up up correct
BSMQ.US Invesco Exchange 20260402 0 23.59 23.658 23.59 23.635 47900 23.5805 up up correct
BSMR.US Invesco Exchange 20260402 0 23.67 23.675 23.65 23.66 64300 23.6088 down up incorrect
BSMS.US Invesco Exchange 20260402 0 23.5 23.5 23.4 23.443 111800 23.3915 down up incorrect
BSMT.US Invesco Exchange 20260402 0 23.05 23.085 23.03 23.076 44600 23.0233 up down incorrect
BSMU.US Invesco BulletShares 2030 Municipal Bond ETF 20260402 0 21.865 21.89 21.845 21.875 50100 21.8241 up down incorrect
BSMV.US Invesco BulletShares 2031 Municipal Bond ETF 20260402 0 20.9 20.96 20.9 20.915 83800 20.8644 up down incorrect
BTEC.US Principal Healthcare Innovators Index ETF 20260402 0 8.4575 8.61 8.41 8.5025 151486 8.5025 up down incorrect
BUG.US Global X Funds 20260402 0 25.05 25.725 24.86 25.64 2313200 25.64 up down incorrect
CARZ.US First Trust NASDAQ Global Auto Index Fund 20260402 0 80.68 82.4483 80.68 82.4483 1559 82.4483 up down incorrect
CATH.US Global X S&P 500 Catholic Values ETF 20260402 0 77.61 78.94 77.45 78.77 20385 78.77 up up correct
CDC.US Victory Portfolios II 20260402 0 71.0188 71.35 70.805 71.35 15876 71.1425 up up correct
CDL.US Victory Portfolios II 20260402 0 73.94 74.4305 73.85 74.4305 6850 74.2141 up up correct
CEFA.US Global X S&P Catholic Values Developed ex 20260402 0 37.04 37.3 36.945 37.2688 2005 37.2688 up up correct
CFA.US VictoryShares US 500 Volatility Wtd ETF 20260402 0 91.07 92.63 91.07 92.0447 10061 91.9499 up up correct
CFO.US Victory Portfolios II 20260402 0 73.73 74.61 73.73 74.61 13856 74.5333 up down incorrect
CIBR.US First Trust Exchange 20260402 0 62.3 64.3 62.16 64.19 983300 64.19 up down incorrect
CIZ.US VictoryShares Developed Enhanced Volatility Wtd ETF 20260402 0 1.95 2.25 1.6 2.1 2187664 2.1 up up correct
CLOU.US Global X Funds 20260402 0 19.4 20 19.37 19.89 128400 19.89 up up correct
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20260402 0 34.78 34.83 34.03 34.7 764000 34.7 down down correct
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20260402 0 61.61 62.3137 61.42 62.3137 11018 62.1858 up up correct
CTEC.US Global X Funds 20260402 0 58.03 58.03 57.609 57.609 500 57.609 down down correct
CXSE.US WisdomTree Trust 20260402 0 37.26 37.86 37.24 37.7 28200 37.7 up up correct
DALI.US First Trust Dorsey Wright DALI 1 ETF 20260402 0 27.45 28.17 27.45 28.038 9300 28.038 up up correct
DAPP.US VanEck Vectors ETF Trust 20260402 0 14.31 15.04 14.05 14.99 426600 14.99 up up correct
DAX.US Global X DAX Germany ETF 20260402 0 41.66 42.49 41.5601 42.42 66146 42.42 up up correct
DDI.US DoubleDown Interactive Co. Ltd. American Depository Shares 20260402 0 8.78 8.92 8.7 8.88 29800 8.88 up up correct
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20260402 0 40.416 40.9 40.416 40.9 2500 40.9 up up correct
DEMZ.US Democratic Large Cap Core ETF 20260402 0 39.94 40.665 39.94 40.665 3300 40.665 up up correct
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20260402 0 32.56 33.345 32.56 33.083 22800 33.083 up up correct
DGRS.US WisdomTree Trust 20260402 0 52.74 53.39 52.425 53.2278 33319 53.1434 up up correct
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20260402 0 87.08 88.35 87.005 88.06 852006 87.9897 up up correct
DMXF.US iShares ESG Advanced MSCI EAFE Index ETF 20260402 0 74.68 76.13 74.565 75.98 50300 75.98 up up correct
DRIV.US Global X Funds 20260402 0 30 31.04 30 30.9613 66886 30.9613 up up correct
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20260402 0 34.76 34.76 34.555 34.6649 3458 34.6649 down down correct
DVOL.US First Trust Exchange 20260402 0 34.86 35.14 34.82 34.94 7900 34.94 up up correct
DVY.US iShares Trust 20260402 0 150.64 151.84 150.36 151.66 341600 151.66 up up correct
DWAS.US Invesco DWA SmallCap Momentum ETF 20260402 0 97.57 101.46 97.57 101.27 10300 101.27 up up correct
DWAW.US AdvisorShares Trust 20260402 0 42.69 43.224 42.69 43.224 500 43.224 up up correct
DWSH.US AdvisorShares Dorsey Wright Short ETF 20260402 0 6.66 6.68 6.51 6.5354 30856 6.5354 down up incorrect
DWUS.US AdvisorShares Trust 20260402 0 51.417 51.417 51.417 51.417 100 51.417
EBIZ.US Global X Funds 20260402 0 26.71 26.753 26.7 26.73 3600 26.73 up down incorrect
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20260402 0 26.35 26.69 26.35 26.612 12300 26.612 up down incorrect
EEMA.US iShares MSCI Emerging Markets Asia ETF 20260402 0 93.93 95.86 93.39 95.17 65400 95.17 up up correct
EFAS.US Global X MSCI SuperDividend EAFE ETF 20260402 0 21.22 21.48 21.185 21.475 23400 21.389 up up correct
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20260402 0 93.55 94.12 93.43 93.97 9752605 93.5678 up up correct
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20260402 0 65.5834 65.85 65.5834 65.71 2015 65.4342 up up correct
EMIF.US iShares Emerging Markets Infrastructure ETF 20260402 0 28 28.5 28 28.5 1800 28.5 up up correct
EMXC.US iShares MSCI Emerging Markets ex China ETF 20260402 0 76.84 79.22 76.67 78.43 2439539 78.43 up up correct
EMXF.US iShares Trust 20260402 0 47.6 47.875 47.55 47.789 4900 47.789 up up correct
ENZL.US iShares MSCI New Zealand ETF 20260402 0 42.46 42.67 42.35 42.35 7600 42.35 down down correct
EQRR.US ProShares Equities for Rising Rates ETF 20260402 0 68.77 70.26 68.77 69.2418 24216 69.2418 up down incorrect
ESGD.US iShares ESG Aware MSCI EAFE ETF 20260402 0 95.07 96.87 94.96 96.61 314665 96.61 up down incorrect
ESGE.US iShares ESG Aware MSCI EM ETF 20260402 0 44.44 45.7 44.395 45.33 1134235 45.33 up down incorrect
ESGU.US iShares ESG Aware MSCI USA ETF 20260402 0 140.52 143.17 140.3 142.7 494466 142.7 up down incorrect
ESMV.US iShares ESG MSCI USA Min Vol Factor ETF 20260402 0 28.12 28.43 28.12 28.43 100 28.43 up down incorrect
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20260402 0 88.28 90.31 88.28 90.28 18900 90.28 up down incorrect
EUFN.US iShares MSCI Europe Financials ETF 20260402 0 34.53 35.35 34.49 35.27 504300 35.27 up down incorrect
EWJV.US iShares Trust 20260402 0 42.42 43.28 42.28 43.07 116400 43.07 up up correct
EWZS.US iShares MSCI Brazil Small 20260402 0 14.54 15.05 14.47 14.79 338600 14.79 up up correct
FAAR.US First Trust Exchange 20260402 0 33.91 34.115 33.801 34.03 54681 34.03 up up correct
FAB.US First Trust Exchange 20260402 0 93.81 94.85 93.81 94.77 1900 94.77 up up correct
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20260402 0 158.43 161.78 158.43 161.5115 6818 161.5115 up up correct
FALN.US iShares Fallen Angels USD Bond ETF 20260402 0 26.6 26.84 26.6 26.7834 2308525 26.6338 up up correct
FCA.US First Trust Exchange 20260402 0 31.04 31.78 31.04 31.46 28600 31.46 up up correct
FCAL.US First Trust Exchange 20260402 0 49.15 49.15 49.05 49.09 4147 48.9493 down down correct
FCEF.US First Trust CEF Income Opportunity ETF 20260402 0 22.535 22.71 22.535 22.64 11642 22.5067 up up correct
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20260402 0 45.24 45.3699 44.93 45.3366 4257 45.2952 up up correct
FDIV.US First Trust Strategic Income ETF 20260402 0 26.4 26.83 26.3 26.604 19100 26.604 up up correct
FDNI.US First Trust Dow Jones International Internet ETF 20260402 0 25.95 26.865 25.95 26.8106 3438 26.8106 up up correct
FDT.US First Trust Exchange 20260402 0 86.23 87.85 85.78 87.64 83300 87.64 up up correct
FDTS.US First Trust Developed Markets ex 20260402 0 64.58 64.9 64.57 64.9 1600 64.9 up up correct
FEM.US First Trust Emerging Markets AlphaDEX Fund 20260402 0 29.79 30.5 29.75 30.25 120900 30.25 up up correct
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20260402 0 28.92 28.98 28.73 28.94 168148 28.782 up up correct
FEMS.US First Trust Exchange 20260402 0 45.07 45.76 45.07 45.41 49000 45.41 up up correct
FEP.US First Trust Europe AlphaDEX Fund 20260402 0 54.74 55.27 49.93 55.2 28000 55.2 up up correct
FEUZ.US First Trust Exchange 20260402 0 62.92 63.131 62.855 63.131 1945 63.131 up up correct
FEX.US First Trust Large Cap Core AlphaDEX Fund 20260402 0 121.56 123.13 121.47 122.84 13700 122.84 up up correct
FGM.US First Trust Germany AlphaDEX Fund 20260402 0 59.12 65.03 59.12 60.3481 8727 60.3481 up up correct
FICS.US First Trust International Developed Cap Strength ETF 20260402 0 38.91 39.45 38.91 39.424 13000 39.424 up up correct
FID.US First Trust S&P International Dividend Aristocrats ETF 20260402 0 20.76 21.0397 20.76 20.9944 20131 20.9944 up up correct
FINX.US Global X FinTech ETF 20260402 0 22.34 22.99 22.126 22.97 28674 22.97 up up correct
FIXD.US First Trust Exchange 20260402 0 43.56 43.7999 43.5338 43.74 519317 43.5763 up up correct
FJP.US First Trust Japan AlphaDEX Fund 20260402 0 72.27 73.8 71.88 73.41 15500 73.41 up up correct
FKU.US First Trust United Kingdom AlphaDEX Fund 20260402 0 50.38 50.97 50.37 50.97 7300 50.97 up up correct
FLN.US First Trust Latin America AlphaDEX Fund 20260402 0 25.3501 25.972 25.3501 25.9253 12993 25.9253 up up correct
FMB.US First Trust Managed Municipal ETF 20260402 0 50.79 50.9 50.73 50.88 130947 50.7255 up up correct
FMHI.US First Trust Exchange 20260402 0 47.73 47.85 47.69 47.79 102718 47.6169 up up correct
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20260402 0 56.66 57.22 56.66 57.22 2800 57.22 up up correct
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20260402 0 127.37 130.07 127.37 129.3 26000 129.3 up up correct
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20260402 0 89.45 91.93 89.45 91.92 18700 91.92 up up correct
FPA.US First Trust Asia Pacific Ex 20260402 0 42.61 43.8975 42.41 43.3439 18565 43.3439 up up correct
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20260402 0 31.74 31.74 31.74 31.74 100 31.74
FPXI.US First Trust International Equity Opportunities ETF 20260402 0 60.93 62.75 60.93 62.57 3700 62.57 up up correct
FSZ.US First Trust Switzerland AlphaDEX Fund 20260402 0 79.02 79.39 79.02 79.39 600 79.39 up up correct
FTA.US First Trust Large Cap Value AlphaDEX Fund 20260402 0 91.87 92.51 91.64 92.3 31200 92.3 up up correct
FTAG.US First Trust Exchange 20260402 0 29.44 29.65 29.42 29.61 3700 29.61 up up correct
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20260402 0 153.63 157.32 152.97 156.56 20100 156.56 up up correct
FTCS.US First Trust Capital Strength ETF 20260402 0 92.29 93.42 92.12 93.06 662700 93.06 up up correct
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20260402 0 28.86 28.91 28.69 28.88 625700 28.88 up up correct
FTHI.US First Trust BuyWrite Income ETF 20260402 0 22.89 23.145 22.8501 23.12 417779 22.9527 up up correct
FTRI.US First Trust Exchange 20260402 0 17.8 18.0569 17.8 18.0569 15316 18.0569 up up correct
FTSL.US First Trust Senior Loan Fund 20260402 0 44.78 44.8399 44.7109 44.8217 207565 44.5888 up up correct
FTSM.US First Trust Enhanced Short Maturity ETF 20260402 0 59.8 59.81 59.77 59.805 806000 59.6045 up up correct
FTXG.US First Trust Nasdaq Food & Beverage ETF 20260402 0 22.03 22.22 21.95 22.204 1900 22.204 up up correct
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20260402 0 34.29 34.29 34.2019 34.2019 1027 34.2019 down down correct
FTXL.US First Trust Nasdaq Semiconductor ETF 20260402 0 146.06 153.27 146.06 153.17 81630 153.17 up up correct
FTXN.US First Trust Nasdaq Oil & Gas ETF 20260402 0 38.25 38.66 37.45 37.6332 65659 37.6332 down down correct
FTXO.US First Trust Nasdaq Bank ETF 20260402 0 35.96 36.655 35.73 36.6382 228024 36.6382 up up correct
FTXR.US First Trust Nasdaq Transportation ETF 20260402 0 37.84 38.45 37.51 38.15 142067 38.15 up up correct
FV.US First Trust Dorsey Wright Focus 5 ETF 20260402 0 60.17 61.22 60.17 60.99 58500 60.99 up up correct
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20260402 0 34.64 35.165 34.64 35.165 1900 35.165 up up correct
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20260402 0 95.83 98.92 95.83 98.87 46400 98.87 up up correct
FYT.US First Trust Small Cap Value AlphaDEX Fund 20260402 0 61.34 62.15 61.34 62.12 12000 62.12 up up correct
FYX.US First Trust Exchange 20260402 0 118.3 121.08 118.1 120.78 38100 120.78 up up correct
GLDI.US Credit Suisse X 20260402 0 163.45 166.815 162.886 166.206 7600 162.5802 up up correct
GNMA.US iShares GNMA Bond ETF 20260402 0 44.11 44.36 44.11 44.325 13477 44.1695 up up correct
GNOM.US Global X Genomics & Biotechnology ETF 20260402 0 43.11 44.225 43.11 44.191 4300 44.191 up up correct
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20260402 0 162.96 166.8881 162.5 165.9 378116 165.9 up up correct
GXTG.US Global X Funds 20260402 0 22.46 22.7887 22.46 22.7887 1628 22.7887 up up correct
HERD.US Pacer Cash Cows Fund of Funds ETF 20260402 0 45.54 46.12 45.5 45.925 16100 45.925 up up correct
HERO.US Global X Funds 20260402 0 25.18 26 25.18 25.759 10700 25.759 up up correct
HLAL.US Wahed FTSE USA Shariah ETF 20260402 0 59.01 59.92 59.01 59.886 46100 59.886 up up correct
HNDL.US Strategy Shares 20260402 0 21.88 21.99 21.795 21.975 36100 21.8471 up up correct
HYDR.US Global X Hydrogen ETF 20260402 0 34.97 36.91 34.97 36.771 29900 36.771 up up correct
HYLS.US First Trust Tactical High Yield ETF 20260402 0 40.59 40.77 40.4801 40.74 191115 40.5176 up up correct
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20260402 0 46.03 46.36 46.03 46.311 8400 46.0831 up up correct
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20260402 0 22.25 22.34 22.1939 22.3195 24592 22.2108 up up correct
IBB.US iShares Biotechnology ETF 20260402 0 167.7 171.09 167.14 169.43 1544000 169.43 up up correct
IBBQ.US Invesco Nasdaq Biotechnology ETF 20260402 0 28.59 29.25 28.59 29.081 84000 29.081 up up correct
IBTA.US iShares Trust 20260402 0 30.78 32.89 30.565 32.05 216085 32.05 up up correct
IBTG.US iShares Trust 20260402 0 22.84 22.86 22.84 22.855 1485300 22.783 up up correct
IBTH.US iShares Trust 20260402 0 22.38 22.38 22.37 22.375 1161400 22.3069 down down correct
IBTI.US iShares Trust 20260402 0 22.21 22.23 22.205 22.215 1407500 22.1471 up up correct
IBTJ.US iShares Trust 20260402 0 21.76 21.79 21.76 21.775 599800 21.7063 up up correct
IBTK.US iShares iBonds Dec 2030 Term Treasury ETF 20260402 0 19.66 19.69 19.66 19.675 640300 19.6148 up up correct
IBTL.US iShares iBonds Dec 2031 Term Treasury ETF 20260402 0 20.31 20.358 20.305 20.335 94300 20.2691 up up correct
ICLN.US iShares Global Clean Energy ETF 20260402 0 17.81 18.34 17.81 18.05 7989900 18.05 up up correct
IEF.US iShares 7 20260402 0 95.025 95.385 95.01 95.26 13171750 94.9466 up up correct
IEI.US iShares 3 20260402 0 118.17 118.43 118.16 118.29 2805800 117.9302 up up correct
IEUS.US iShares MSCI Europe Small 20260402 0 66.505 67.16 66.498 67.0678 3933 67.0678 up up correct
IFGL.US iShares International Developed Real Estate ETF 20260402 0 22.6 22.6 22.49 22.56 2100 22.56 down down correct
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20260402 0 25.21 25.53 25.19 25.454 82500 25.454 up up correct
IGF.US iShares Trust 20260402 0 67 67.78 66.93 67.68 779400 67.68 up up correct
IGIB.US iShares 5 20260402 0 52.96 53.27 52.95 53.19 2606800 52.9733 up up correct
IGOV.US iShares International Treasury Bond ETF 20260402 0 41.16 41.16 40.6 41 211300 41 down down correct
IGSB.US iShares 1 20260402 0 52.35 52.49 52.35 52.45 5082300 52.2527 up up correct
IJT.US iShares S&P Small 20260402 0 143.66 147.71 143.39 146.86 268900 146.86 up up correct
IMCV.US iShares Morningstar Mid 20260402 0 84.58 85.17 84.05 85.16 101300 85.16 up up correct
INDY.US iShares India 50 ETF 20260402 0 41.76 42.36 41.71 42.12 87500 42.12 up up correct
IPKW.US Invesco International BuyBack Achievers ETF 20260402 0 55.86 56.64 55.86 56.546 41400 56.546 up up correct
ISHG.US iShares 1 20260402 0 74.49 74.49 73.98 74.12 57500 74.12 down down correct
ISTB.US iShares Core 1 20260402 0 48.29 48.36 48.29 48.35 644200 48.1782 up up correct
IUS.US Invesco RAFI Strategic US ETF 20260402 0 57.7 58.4664 57.6804 58.2876 210959 58.2876 up down incorrect
IUSB.US iShares Core Total USD Bond Market ETF 20260402 0 46.04 46.22 46.025 46.18 2558357 46.0172 up down incorrect
IUSG.US iShares Core S&P U.S. Growth ETF 20260402 0 154.12 157.74 153.65 157.28 1049300 157.28 up down incorrect
IUSV.US iShares Core S&P U.S. Value ETF 20260402 0 101.57 102.96 101.48 102.57 1265400 102.57 up down incorrect
IXUS.US iShares Core MSCI Total International Stock ETF 20260402 0 85.53 87.45 85.49 87.09 1755300 87.09 up down incorrect
JOET.US Virtus ETF Trust II 20260402 0 39.71 40.63 39.71 40.35 9400 40.35 up up correct
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20260402 0 68.93 71.14 68.92 70.858 13300 70.858 up up correct
KBWB.US Invesco Exchange 20260402 0 78.8 80.48 78.08 80.29 1175000 80.29 up up correct
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20260402 0 12.32 12.67 12.305 12.6603 334660 12.5258 up up correct
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20260402 0 117.78 119.82 117.78 119.4697 16399 119.4697 up up correct
KBWR.US Invesco KBW Regional Banking ETF 20260402 0 67.89 69.38 67.89 69.38 1457 69.38 up up correct
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20260402 0 15.1 15.38 15.0799 15.37 151667 15.2558 up up correct
KRMA.US Global X Conscious Companies ETF 20260402 0 41.46 41.87 41.45 41.87 3400 41.87 up down incorrect
KROP.US Global X Funds 20260402 0 34.85 34.85 34.2801 34.687 7787 34.687 down up incorrect
LDEM.US iShares ESG MSCI EM Leaders ETF 20260402 0 58.39 58.39 57.73 57.86 2900 57.86 down up incorrect
LDSF.US First Trust Exchange 20260402 0 18.9 18.95 18.9 18.935 33200 18.8616 up down incorrect
LEGR.US First Trust Exchange 20260402 0 57.96 58.27 57.95 58.27 2700 58.27 up down incorrect
LMBS.US First Trust Low Duration Opportunities ETF 20260402 0 49.84 50.4599 49.56 49.885 527364 49.7161 up down incorrect
LRGE.US ClearBridge Large Cap Growth ESG ETF 20260402 0 74.28 76.305 74.16 75.52 37211 75.52 up down incorrect
LVHD.US Legg Mason Low Volatility High Dividend ETF 20260402 0 42.49 42.745 42.37 42.72 196348 42.72 up down incorrect
MBB.US iShares Trust 20260402 0 94.56 94.91 94.56 94.86 2305309 94.5251 up up correct
MCHI.US iShares MSCI China ETF 20260402 0 55.28 56.06 55.2 55.84 2053200 55.84 up up correct
MDIV.US First Trust Multi 20260402 0 16.09 16.26 16.09 16.2401 41946 16.189 up up correct
MILN.US Global X Millennials Consumer ETF 20260402 0 39.93 40.91 39.825 40.78 13726 40.78 up up correct
NFTY.US First Trust Exchange 20260402 0 50.84 51.58 50.79 51.15 75400 51.15 up up correct
NXTG.US First Trust Exchange 20260402 0 110.6 114.03 110.6 114.03 5500 114.03 up up correct
ONEQ.US Fidelity Nasdaq Composite Index ETF 20260402 0 84.35 86.36 84.14 86.1 349400 86.1 up up correct
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20260402 0 17.6 17.605 17.32 17.52 15094240 17.52 down down correct
PDP.US Invesco DWA Momentum ETF 20260402 0 120.91 124.35 120.56 123.11 56600 123.11 up up correct
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20260402 0 21.29 21.64 21.2001 21.5668 856812 21.4866 up up correct
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20260402 0 97.21 97.21 97.21 97.21 500 97.21
PFF.US iShares Preferred and Income Securities ETF 20260402 0 30.25 30.46 30.18 30.43 2945800 30.2942 up up correct
PFI.US Invesco DWA Financial Momentum ETF 20260402 0 53.57 53.87 53.56 53.87 3000 53.87 up up correct
PFM.US Invesco Dividend Achievers ETF 20260402 0 50.8 51.37 50.74 51.29 69000 51.29 up up correct
PGJ.US Invesco Golden Dragon China ETF 20260402 0 25.58 26.01 25.37 25.86 20000 25.86 up up correct
PHO.US Invesco Water Resources ETF 20260402 0 66.81 68.26 66.6 67.34 95800 67.34 up up correct
PID.US Invesco International Dividend Achievers ETF 20260402 0 22.23 22.61 22.16 22.44 32100 22.44 up up correct
PIE.US Invesco DWA Emerging Markets Momentum ETF 20260402 0 25.83 26.21 25.74 26.08 37600 26.08 up up correct
PIO.US Invesco Global Water ETF 20260402 0 43.72 43.77 43.5 43.68 2000 43.68 down down correct
PIZ.US Invesco DWA Developed Markets Momentum ETF 20260402 0 49.27 50.42 49.25 50.3 49400 50.3 up up correct
PKW.US Invesco BuyBack Achievers ETF 20260402 0 130.45 132.8 130.45 132.28 17200 132.28 up up correct
PNQI.US Invesco NASDAQ Internet ETF 20260402 0 44.15 45.08 43.9 45.02 32100 45.02 up up correct
PPH.US VanEck Vectors ETF Trust 20260402 0 104.12 104.76 103.51 104.16 173100 104.16 up down incorrect
PRFZ.US Invesco FTSE RAFI US 1500 Small 20260402 0 45.39 46.67 45.39 46.48 60700 46.48 up down incorrect
PRN.US Invesco DWA Industrials Momentum ETF 20260402 0 194.7 202.89 193.72 200.1847 19563 200.1847 up down incorrect
PSC.US Principal Exchange 20260402 0 56.8 58.14 56.56 57.87 121019 57.87 up down incorrect
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20260402 0 31.03 31.23 30.81 31.23 11700 31.23 up down incorrect
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20260402 0 102.36 102.54 102.36 102.54 1200 102.54 up down incorrect
PSCE.US Invesco S&P SmallCap Energy ETF 20260402 0 60.35 61.26 59.8 60.45 36400 60.45 up up correct
PSCF.US Invesco S&P SmallCap Financials ETF 20260402 0 55.99 57.4 55.99 57.4 700 57.4 up up correct
PSCH.US Invesco S&P SmallCap Health Care ETF 20260402 0 40.68 41.45 40.57 41.33 26800 41.33 up up correct
PSCI.US Invesco S&P SmallCap Industrials ETF 20260402 0 154.02 156.89 154.02 156.6449 3114 156.6449 up up correct
PSCM.US Invesco S&P SmallCap Materials ETF 20260402 0 98.58 99.43 98.56 99.43 2700 99.43 up up correct
PSCT.US Invesco S&P SmallCap Information Technology ETF 20260402 0 59.02 61.86 59.02 61.63 15700 61.63 up up correct
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20260402 0 60.16 61.87 60.16 61.87 2400 61.87 up up correct
PSET.US Principal Exchange 20260402 0 68.85 69.87 68.85 69.87 1800 69.87 up down incorrect
PSL.US Invesco Exchange 20260402 0 108.03 108.56 108.03 108.56 300 108.56 up down incorrect
PTF.US Invesco Exchange 20260402 0 85.4 91.83 85.4 91.76 52500 91.76 up down incorrect
PTH.US Invesco DWA Healthcare Momentum ETF 20260402 0 48.73 49.73 48.19 49.7 2600 49.7 up down incorrect
PUI.US Invesco DWA Utilities Momentum ETF 20260402 0 47.06 47.6116 47.06 47.6116 3996 47.6116 up down incorrect
PXI.US Invesco DWA Energy Momentum ETF 20260402 0 59.29 59.51 58.43 58.65 9500 58.65 down up incorrect
PY.US Principal Exchange 20260402 0 51.23 51.47 51.23 51.449 12700 51.449 up down incorrect
PYZ.US Invesco DWA Basic Materials Momentum ETF 20260402 0 120.89 121.58 120.89 121.58 1200 121.58 up up correct
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20260402 0 57.94 59.05 57.94 59.05 1400 59.05 up up correct
QAT.US iShares MSCI Qatar ETF 20260402 0 18.35 18.56 18.35 18.51 21000 18.51 up up correct
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20260402 0 45.35 47.16 45.24 46.51 104100 46.51 up up correct
QCLR.US Global X NASDAQ 100® Collar 95 20260402 0 26.699 26.723 26.699 26.723 200 26.723 up up correct
QQEW.US First Trust NASDAQ 20260402 0 125.52 128.07 125.09 127.58 41400 127.58 up up correct
QQMG.US Invesco ESG NASDAQ 100 ETF 20260402 0 39.29 40.14 39.24 40.135 12900 40.135 up up correct
QQQ.US Invesco QQQ Trust Series 1 20260402 0 573.97 586.05 571.92 584.98 50941700 584.98 up up correct
QQQA.US ProShares Trust 20260402 0 50.55 52.28 50.55 52.269 2400 52.269 up up correct
QQQJ.US Invesco NASDAQ Next Gen 100 ETF 20260402 0 35.87 37.24 35.87 37.07 99900 37.07 up up correct
QQQM.US Invesco NASDAQ 100 ETF 20260402 0 236.32 241.23 235.5 240.86 2931400 240.86 up up correct
QQXT.US First Trust NASDAQ 20260402 0 96.89 97.61 96.88 97.59 4600 97.59 up up correct
QRMI.US Global X NASDAQ 100® Risk Managed Income ETF 20260402 0 15.13 15.17 15.05 15.17 4300 15.0168 up up correct
QTEC.US First Trust Exchange 20260402 0 214.06 220.65 213.16 219.78 169800 219.78 up up correct
QTR.US Global X NASDAQ 100 Tail Risk ETF 20260402 0 28.5 28.59 28.5 28.59 1300 28.59 up up correct
QYLD.US Global X NASDAQ 100 Covered Call ETF 20260402 0 17.08 17.3 17.03 17.29 8719290 17.1172 up up correct
QYLG.US Global X Funds 20260402 0 25.86 26.24 25.8 26.217 25500 26.0747 up up correct
RAYS.US Global X Solar ETF 20260402 0 2189 2214 2167 2178 3548 2178 down down correct
RDVY.US First Trust Rising Dividend Achievers ETF 20260402 0 67.79 69.33 67.62 68.89 1935979 68.89 up up correct
REIT.US ALPS Active REIT ETF 20260402 0 27.39 27.85 27.39 27.824 7100 27.824 up up correct
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20260402 0 82.24 82.889 82.24 82.866 2500 82.866 up up correct
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20260402 0 81.02 82.56 81.02 82.137 12000 82.137 up up correct
RING.US iShares MSCI Global Gold Miners ETF 20260402 0 78.62 82.63 78.29 81.69 255000 81.69 up up correct
RNEM.US First Trust Exchange 20260402 0 54.265 54.56 54.265 54.5 1200 54.5 up up correct
RNRG.US Global X Renewable Energy Producers ETF 20260402 0 36.7 37.2 35.8 37.139 22000 37.139 up up correct
RNSC.US First Trust Small Cap US Equity Select ETF 20260402 0 29 29.5501 29 29.5501 933 29.5501 up up correct
ROBT.US First Trust Exchange 20260402 0 45.6 46.76 45.38 46.76 109300 46.76 up up correct
RTH.US VanEck Vectors ETF Trust 20260402 0 249.64 252.41 249.49 252.41 6500 252.41 up up correct
SARK.US Tuttle Capital Short Innovation ETF 20260402 0 33.63 33.99 32.42 32.6 637000 32.6 down down correct
SCZ.US iShares MSCI EAFE Small 20260402 0 78.14 79.41 77.78 78.99 2111700 78.99 up up correct
SDG.US iShares MSCI Global Impact ETF 20260402 0 83.955 84.87 83.955 84.75 7700 84.75 up up correct
SDVY.US First Trust Exchange 20260402 0 39.23 40.11 39.09 39.73 1509731 39.73 up up correct
SHV.US iShares Short Treasury Bond ETF 20260402 0 110.11 110.13 110.11 110.12 3924900 109.4661 up up correct
SHY.US iShares Trust 20260402 0 82.33 82.385 82.32 82.36 4735173 82.1176 up up correct
SKOR.US FlexShares Credit 20260402 0 48.44 48.58 48.44 48.57 102100 48.3818 up up correct
SKYU.US ProShares Ultra Cloud Computing 20260402 0 26.107 26.107 26.107 26.107 200 26.107
SKYY.US First Trust Exchange 20260402 0 108.12 112.51 108 111.83 163600 111.83 up up correct
SLQD.US iShares Trust 20260402 0 50.3 50.4 50.3 50.38 252900 50.1945 up up correct
SLVO.US Credit Suisse X 20260402 0 84.04 87.28 83.67 86.71 78400 82.0949 up up correct
SMCP.US AlphaMark Actively Managed Small Cap ETF 20260402 0 5.29 5.32 5.19 5.28 53210 5.28 down down correct
SMH.US VanEck Vectors Semiconductor ETF 20260402 0 378.07 393.5 378.0009 392.32 8505833 392.32 up up correct
SNSR.US Global X Internet of Things ETF 20260402 0 36.905 37.595 36.905 37.595 4900 37.595 up up correct
SOCL.US Global X Funds 20260402 0 42.58 43.04 42.58 42.84 2700 42.84 up up correct
SOXQ.US Invesco PHLX Semiconductor ETF 20260402 0 59.05 61.8 59.05 61.65 566900 61.65 up up correct
SOXX.US iShares Semiconductor ETF 20260402 0 325.11 340.39 325.03 339.61 6521000 339.61 up up correct
SPC.US CrossingBridge Pre 20260402 0 19.265 19.265 19.265 19.265 0 19.265
SPRX.US Spear Alpha ETF 20260402 0 34.88 37.64 34.88 37.482 97400 37.482 up up correct
SQLV.US Legg Mason ETF Investment Trust 20260402 0 44.499 44.499 44.499 44.499 300 44.499
SQQQ.US ProShares Trust 20260402 0 81.7 82.5 76.93 77.29 71843969 77.29 down down correct
SRET.US Global X SuperDividend REIT ETF 20260402 0 21.22 21.46 21.102 21.46 17200 21.3069 up up correct
SUSB.US iShares ESG 1 20260402 0 24.96 25.02 24.955 25 106200 24.9046 up up correct
SUSC.US iShares ESG USD Corporate Bond ETF 20260402 0 23.01 23.155 23.005 23.135 214800 23.0473 up up correct
SUSL.US iShares ESG MSCI USA Leaders ETF 20260402 0 113.12 115.17 113.085 114.722 14300 114.722 up up correct
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20260402 0 92.35 94.45 92.28 94.45 83200 94.45 up up correct
TLT.US iShares 20+ Year Treasury Bond ETF 20260402 0 86.205 86.85 86.1507 86.79 33310578 86.4707 up up correct
TQQQ.US ProShares UltraPro QQQ 20260402 0 40.88 43.55 40.44 43.33 111377300 43.33 up up correct
TUR.US iShares Inc. 20260402 0 38.61 39.01 38.55 38.95 125000 38.95 up up correct
UAE.US iShares MSCI UAE ETF 20260402 0 18.37 18.65 18.212 18.3 931300 18.3 down down correct
UCRD.US VictoryShares ESG Corporate Bond ETF 20260402 0 21.555 21.555 21.555 21.555 100 21.4776
UCYB.US ProShares Ultra Nasdaq Cybersecurity 20260402 0 40.815 40.815 40.815 40.815 100 40.815
UFO.US Procure ETF Trust II 20260402 0 45.15 49.31 45.11 49.17 959300 49.17 up up correct
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20260402 0 50.98 51.28 50.96 51.21 2278200 51.0059 up up correct
USMC.US Principal U.S. Mega 20260402 0 63.72 64.65 63.69 64.465 64700 64.465 up up correct
USOI.US Credit Suisse X 20260402 0 57.7 58.49 57.7 58.3 68100 50.9743 up up correct
USXF.US iShares ESG Advanced MSCI USA ETF 20260402 0 54.58 55.94 54.58 55.94 52500 55.94 up up correct
VCIT.US Vanguard Intermediate 20260402 0 82.4 82.86 82.34 82.74 9153124 82.4144 up up correct
VCLT.US Vanguard Long 20260402 0 74.3 75.09 74.14 74.98 6023100 74.651 up up correct
VCSH.US Vanguard Scottsdale Funds 20260402 0 78.96 79.15 78.94 79.1 3624900 78.81 up up correct
VGIT.US Vanguard Intermediate 20260402 0 59.3 59.45 59.3 59.39 13322300 59.2025 up up correct
VGLT.US Vanguard Scottsdale Funds 20260402 0 55.06 55.44 55.035 55.37 2063541 55.1577 up up correct
VGSH.US Vanguard Short 20260402 0 58.36 58.41 58.35 58.39 2459600 58.2112 up up correct
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20260402 0 88.12 89.435 87.98 89.27 213600 89.27 up up correct
VMBS.US Vanguard Mortgage 20260402 0 46.82 46.94 46.7 46.93 1516300 46.769 up up correct
VNQI.US Vanguard Global ex 20260402 0 44.34 45.04 44.3 44.82 294100 44.82 up up correct
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20260402 0 292.97 298.67 292.68 297.55 341500 297.55 up up correct
VONG.US Vanguard Scottsdale Funds 20260402 0 108.98 111 108.39 110.68 2404800 110.68 up up correct
VONV.US Vanguard Scottsdale Funds 20260402 0 93.32 94.93 93.17 94.55 710200 94.55 up up correct
VPN.US Global X Funds 20260402 0 23.82 24.675 23.8 24.6 1332559 24.6 up up correct
VRIG.US Invesco Actively Managed Exchange 20260402 0 25.04 25.06 25.04 25.06 524780 24.9733 up up correct
VSDA.US VictoryShares Dividend Accelerator ETF 20260402 0 53.97 54.3249 53.97 54.3249 5677 54.1787 up up correct
VSMV.US VictoryShares US Multi 20260402 0 56.51 56.89 56.51 56.8398 3100 56.784 up up correct
VTC.US Vanguard Scottsdale Funds 20260402 0 76.41 76.87 76.41 76.8284 146542 76.5143 up up correct
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20260402 0 285.57 290.56 285.57 290.1813 18512 290.1813 up up correct
VTIP.US Vanguard Malvern Funds 20260402 0 49.98 49.99 49.94 49.99 2781100 49.99 up up correct
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20260402 0 225.04 233.5 225.04 232.1 18600 232.1 up up correct
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20260402 0 98.96 101.96 98.95 101.52 3230100 101.52 up up correct
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20260402 0 165.6 169.55 165.6 169.35 36157 169.35 up up correct
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20260402 0 65.35 65.83 65.35 65.72 1014300 65.4077 up up correct
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20260402 0 76.29 77.87 76.1 77.48 7689000 77.48 up up correct
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20260402 0 93.685 95.14 93.59 94.91 1366000 94.91 up up correct
WBND.US Western Asset Total Return ETF 20260402 0 49.75 49.95 49.56 49.9 38071 49.9 up up correct
WCBR.US WisdomTree Trust 20260402 0 24.74 25.63 24.74 25.61 25400 25.61 up up correct
WOOD.US iShares Global Timber & Forestry ETF 20260402 0 70.08 70.59 70.08 70.53 8400 70.53 up up correct
XT.US iShares Exponential Technologies ETF 20260402 0 67.61 69.12 67.6 68.67 64500 68.67 up up correct
YLCO.US Global X YieldCo & Renewable Energy Income ETF 20260402 0 36.7 37.2 35.8 37.1388 21973 37.1388 up up correct
YLDE.US ClearBridge Dividend Strategy ESG ETF 20260402 0 53.47 53.875 53.47 53.8154 10470 53.5192 up up correct

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