CollectAI

close-nasdaq_etfs

2026/04/06

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20260406 0 84.14 84.14 82.9 82.96 2400 82.96 down down correct
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20260406 0 96.81 97.51 96.44 97.05 679700 97.05 up up correct
ACWI.US iShares Trust 20260406 0 139.72 140.4 139.52 140.15 2980600 140.15 up up correct
ACWX.US iShares MSCI ACWI ex U.S. ETF 20260406 0 69 69.44 69 69.3 2537500 69.3 up up correct
AGNG.US Global X Aging Population ETF 20260406 0 35.94 35.99 35.798 35.85 6600 35.85 down down correct
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20260406 0 22.6 22.6 22.55 22.5852 183246 22.5153 down down correct
AIA.US iShares Trust 20260406 0 106.72 107.92 106.37 107.07 174100 107.07 up up correct
AIQ.US Global X Artificial Intelligence & Technology ETF 20260406 0 47.57 48.01 47.38 47.75 3127100 47.75 up up correct
AIRR.US First Trust Exchange 20260406 0 113.22 113.8099 111.34 113.6 615812 113.6 up up correct
ALTY.US Global X Funds 20260406 0 12.16 12.16 12.02 12.04 70200 12.04 down down correct
ANGL.US VanEck Vectors ETF Trust 20260406 0 28.82 28.9 28.81 28.89 1681800 28.7357 up up correct
AQWA.US Global X Funds 20260406 0 19.17 19.39 19.11 19.265 15800 19.265 up up correct
BBH.US VanEck Vectors Biotech ETF 20260406 0 187.76 187.76 186.55 186.62 1300 186.62 down down correct
BGRN.US iShares Trust 20260406 0 47.27 47.36 47.27 47.314 22049 47.1432 up up correct
BIB.US ProShares Ultra Nasdaq Biotechnology 20260406 0 81.51 82.18 81.04 81.04 5900 81.04 down down correct
BIS.US ProShares UltraShort Nasdaq Biotechnology 20260406 0 8.74 8.88 8.74 8.86 6800 8.86 up up correct
BJK.US VanEck Vectors Gaming ETF 20260406 0 35.275 35.3699 35.23 35.3237 2381 35.3237 up up correct
BKCH.US Global X Blockchain ETF 20260406 0 57.21 59.01 57.21 58.296 37500 58.296 up up correct
BLCN.US Siren ETF Trust 20260406 0 20.95 21.865 20.92 21.01 29300 21.01 up up correct
BND.US Vanguard Bond Index Funds 20260406 0 73.45 73.56 73.42 73.47 9844300 73.2284 up up correct
BNDW.US Vanguard Total World Bond ETF 20260406 0 68.18 68.23 68.13 68.17 143100 67.9763 down down correct
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20260406 0 47.9 47.96 47.87 47.88 5481800 47.7674 down down correct
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20260406 0 33.5 33.73 33.37 33.59 486411 33.59 up up correct
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20260406 0 19.53 19.55 19.53 19.535 2607715 19.4705 up up correct
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20260406 0 19.65 19.65 19.64 19.65 1074139 19.5829
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20260406 0 20.44 20.44 20.42 20.43 813831 20.3571 down up incorrect
BSCT.US Invesco BulletShares 2029 Corporate Bond ETF 20260406 0 18.66 18.67 18.65 18.66 738300 18.5904
BSCU.US Invesco BulletShares 2030 Corporate Bond ETF 20260406 0 16.71 16.74 16.71 16.73 712100 16.668 up down incorrect
BSCV.US Invesco BulletShares 2031 Corporate Bond ETF 20260406 0 16.46 16.5 16.46 16.47 527800 16.4076 up down incorrect
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20260406 0 23.2 23.21 23.19 23.205 210355 23.1012 up down incorrect
BSJR.US Invesco BulletShares 2027 High Yield Corporate Bond ETF 20260406 0 22.43 22.45 22.41 22.45 93100 22.3513 up down incorrect
BSJS.US Invesco BulletShares 2028 High Yield Corporate Bond ETF 20260406 0 21.75 21.777 21.742 21.77 118400 21.6631 up down incorrect
BSJT.US Invesco BulletShares 2029 High Yield Corporate Bond ETF 20260406 0 21.13 21.16 21.09 21.16 114300 21.0442 up down incorrect
BSMQ.US Invesco Exchange 20260406 0 23.61 23.64 23.61 23.625 73600 23.5705 up up correct
BSMR.US Invesco Exchange 20260406 0 23.66 23.68 23.65 23.665 59100 23.6138 up up correct
BSMS.US Invesco Exchange 20260406 0 23.44 23.44 23.41 23.415 61200 23.3636 down down correct
BSMT.US Invesco Exchange 20260406 0 23.06 23.09 23.04 23.06 38900 23.0074
BSMU.US Invesco BulletShares 2030 Municipal Bond ETF 20260406 0 21.9 21.92 21.85 21.87 69600 21.8191 down down correct
BSMV.US Invesco BulletShares 2031 Municipal Bond ETF 20260406 0 20.95 20.97 20.9 20.935 71500 20.8844 down down correct
BUG.US Global X Funds 20260406 0 25.66 25.88 25.56 25.84 811200 25.84 up up correct
CARZ.US First Trust NASDAQ Global Auto Index Fund 20260406 0 83.434 83.434 82.84 83.1805 1296 83.1805 down down correct
CATH.US Global X S&P 500 Catholic Values ETF 20260406 0 78.7 79.13 78.7 79.1019 38891 79.1019 up up correct
CDC.US Victory Portfolios II 20260406 0 71.29 71.51 71.237 71.4456 17547 71.2378 up up correct
CDL.US Victory Portfolios II 20260406 0 74.17 74.5856 74.17 74.5856 8367 74.3687 up up correct
CEFA.US Global X S&P Catholic Values Developed ex 20260406 0 37.51 37.6199 37.45 37.4759 10184 37.4759 down down correct
CFA.US VictoryShares US 500 Volatility Wtd ETF 20260406 0 92.08 92.3672 92.0101 92.3672 2172 92.2721 up up correct
CFO.US Victory Portfolios II 20260406 0 74.55 74.915 74.55 74.8599 7701 74.783 up up correct
CIBR.US First Trust Exchange 20260406 0 64.195 64.46 63.61 64.16 911500 64.16 down down correct
CLOU.US Global X Funds 20260406 0 19.88 19.94 19.65 19.76 161000 19.76 down down correct
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20260406 0 34.73 35 34.49 34.78 572500 34.78 up down incorrect
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20260406 0 62.24 62.575 62.14 62.526 6536 62.3977 up down incorrect
CTEC.US Global X Funds 20260406 0 58.09 58.19 57.375 57.93 5200 57.93 down down correct
CXSE.US WisdomTree Trust 20260406 0 37.41 37.73 37.41 37.61 15800 37.61 up up correct
DALI.US First Trust Dorsey Wright DALI 1 ETF 20260406 0 28.125 28.41 28.09 28.223 18200 28.223 up up correct
DAPP.US VanEck Vectors ETF Trust 20260406 0 15.21 15.55 15.205 15.39 250300 15.39 up up correct
DAX.US Global X DAX Germany ETF 20260406 0 42.42 42.89 42.42 42.75 22093 42.75 up up correct
DDI.US DoubleDown Interactive Co. Ltd. American Depository Shares 20260406 0 8.9 9.03 8.612 8.91 90200 8.91 up up correct
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20260406 0 40.83 40.993 40.83 40.993 4200 40.993 up up correct
DEMZ.US Democratic Large Cap Core ETF 20260406 0 40.73 40.841 40.71 40.841 1200 40.841 up down incorrect
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20260406 0 33.34 33.58 33.34 33.42 7100 33.42 up down incorrect
DGRS.US WisdomTree Trust 20260406 0 53.2 53.6094 52.85 53.6094 36302 53.5244 up down incorrect
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20260406 0 88 88.43 87.91 88.43 742771 88.3594 up down incorrect
DMXF.US iShares ESG Advanced MSCI EAFE Index ETF 20260406 0 76.26 76.49 75.77 76.38 29300 76.38 up down incorrect
DRIV.US Global X Funds 20260406 0 30.9 31.23 30.8777 31.0672 26612 31.0672 up down incorrect
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20260406 0 34.61 34.7295 34.61 34.7295 1127 34.7295 up up correct
DVOL.US First Trust Exchange 20260406 0 34.83 35.05 34.83 35.05 5500 35.05 up up correct
DVY.US iShares Trust 20260406 0 151.08 152.04 150.9 151.94 282100 151.94 up up correct
DWAS.US Invesco DWA SmallCap Momentum ETF 20260406 0 101.3 101.69 101.05 101.33 14100 101.33 up up correct
DWAW.US AdvisorShares Trust 20260406 0 43.37 43.534 43.37 43.534 400 43.534 up up correct
DWSH.US AdvisorShares Dorsey Wright Short ETF 20260406 0 6.52 6.5599 6.5 6.5144 18765 6.5144 down down correct
DWUS.US AdvisorShares Trust 20260406 0 51.56 51.78 51.56 51.683 2100 51.683 up up correct
EBIZ.US Global X Funds 20260406 0 26.926 27.05 26.87 27.05 4000 27.05 up up correct
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20260406 0 26.6 26.73 26.52 26.645 58400 26.645 up up correct
EEMA.US iShares MSCI Emerging Markets Asia ETF 20260406 0 95.85 96.76 95.65 96.04 78400 96.04 up up correct
EFAS.US Global X MSCI SuperDividend EAFE ETF 20260406 0 21.43 21.52 21.322 21.463 21400 21.463 up up correct
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20260406 0 93.82 94.055 93.755 93.94 4038821 93.5379 up up correct
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20260406 0 65.72 66.07 65.72 65.7369 1662 65.461 up up correct
EMIF.US iShares Emerging Markets Infrastructure ETF 20260406 0 28.4 28.44 28.31 28.31 1600 28.31 down down correct
EMXC.US iShares MSCI Emerging Markets ex China ETF 20260406 0 79.35 79.82 78.94 79.39 2678530 79.39 up up correct
EMXF.US iShares Trust 20260406 0 47.54 48.195 47.54 48.052 13800 48.052 up up correct
ENZL.US iShares MSCI New Zealand ETF 20260406 0 42.63 42.71 42.38 42.52 6000 42.52 down down correct
EQRR.US ProShares Equities for Rising Rates ETF 20260406 0 69.23 69.53 69.04 69.4147 44044 69.4147 up up correct
ESGD.US iShares ESG Aware MSCI EAFE ETF 20260406 0 96.65 97.3299 96.65 97.11 317588 97.11 up up correct
ESGE.US iShares ESG Aware MSCI EM ETF 20260406 0 45.66 45.97 45.47 45.73 1100325 45.73 up down incorrect
ESGU.US iShares ESG Aware MSCI USA ETF 20260406 0 142.66 143.53 142.66 143.52 428104 143.52 up down incorrect
ESMV.US iShares ESG MSCI USA Min Vol Factor ETF 20260406 0 28.476 28.476 28.476 28.476 100 28.476
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20260406 0 89.95 89.95 89.01 89.28 7300 89.28 down up incorrect
EUFN.US iShares MSCI Europe Financials ETF 20260406 0 35.3 35.64 35.22 35.53 726100 35.53 up down incorrect
EWJV.US iShares Trust 20260406 0 42.74 43.31 42.74 43.18 107200 43.18 up up correct
EWZS.US iShares MSCI Brazil Small 20260406 0 14.85 14.93 14.75 14.79 232600 14.79 down down correct
FAAR.US First Trust Exchange 20260406 0 34.04 34.149 33.92 34.0471 40621 34.0471 up up correct
FAB.US First Trust Exchange 20260406 0 94.36 95.19 94.36 95.19 1900 95.19 up up correct
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20260406 0 162.07 162.5 161.09 162.2392 6026 162.2392 up up correct
FALN.US iShares Fallen Angels USD Bond ETF 20260406 0 26.8 26.85 26.7801 26.84 566160 26.6901 up up correct
FCA.US First Trust Exchange 20260406 0 31.24 31.79 31.24 31.4 174500 31.4 up up correct
FCAL.US First Trust Exchange 20260406 0 49.08 49.14 49.05 49.095 17417 48.9543 up up correct
FCEF.US First Trust CEF Income Opportunity ETF 20260406 0 22.71 22.73 22.65 22.715 7532 22.5813 up up correct
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20260406 0 45.28 45.7299 45.27 45.3418 96228 45.3004 up up correct
FDIV.US First Trust Strategic Income ETF 20260406 0 26.647 26.765 26.647 26.765 9400 26.765 up up correct
FDNI.US First Trust Dow Jones International Internet ETF 20260406 0 26.77 26.9336 26.77 26.9116 6412 26.9116 up up correct
FDT.US First Trust Exchange 20260406 0 87.9 88.2 87.47 88 97300 88 up up correct
FDTS.US First Trust Developed Markets ex 20260406 0 65.52 65.52 65.27 65.27 300 65.27 down down correct
FEM.US First Trust Emerging Markets AlphaDEX Fund 20260406 0 30.15 30.39 30.13 30.33 162300 30.33 up up correct
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20260406 0 28.94 29.05 28.8 29.02 187144 28.8616 up up correct
FEMS.US First Trust Exchange 20260406 0 45.65 45.7 45.25 45.48 22400 45.48 down down correct
FEP.US First Trust Europe AlphaDEX Fund 20260406 0 55.08 55.8 55.08 55.67 21300 55.67 up up correct
FEUZ.US First Trust Exchange 20260406 0 63.12 63.98 63.12 63.91 14598 63.91 up up correct
FEX.US First Trust Large Cap Core AlphaDEX Fund 20260406 0 122.98 123.37 122.88 123.35 52200 123.35 up up correct
FGM.US First Trust Germany AlphaDEX Fund 20260406 0 60.87 61.83 60.855 61.21 89279 61.21 up up correct
FICS.US First Trust International Developed Cap Strength ETF 20260406 0 39.57 39.705 39.519 39.668 17700 39.668 up up correct
FID.US First Trust S&P International Dividend Aristocrats ETF 20260406 0 21.13 21.15 21.0001 21.105 22869 21.105 down down correct
FINX.US Global X FinTech ETF 20260406 0 23.04 23.3657 23.04 23.27 46521 23.27 up up correct
FIXD.US First Trust Exchange 20260406 0 43.68 43.85 43.43 43.73 760030 43.5664 up up correct
FJP.US First Trust Japan AlphaDEX Fund 20260406 0 73.71 74.45 73.28 73.88 4100 73.88 up up correct
FKU.US First Trust United Kingdom AlphaDEX Fund 20260406 0 51.1 51.4 50.95 51.13 1199600 51.13 up up correct
FLN.US First Trust Latin America AlphaDEX Fund 20260406 0 26.03 26.13 25.8505 25.925 11048 25.925 down down correct
FMB.US First Trust Managed Municipal ETF 20260406 0 50.82 50.92 50.82 50.9022 122467 50.7476 up up correct
FMHI.US First Trust Exchange 20260406 0 47.79 47.92 47.79 47.85 189783 47.6767 up up correct
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20260406 0 57.11 57.54 57.11 57.54 2100 57.54 up up correct
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20260406 0 129.16 129.81 128.72 129.7 31600 129.7 up up correct
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20260406 0 91.98 92.06 91.28 92.03 168500 92.03 up up correct
FPA.US First Trust Asia Pacific Ex 20260406 0 43.5 44.21 43.5 44 1399945 44 up up correct
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20260406 0 31.87 31.87 31.87 31.87 100 31.87
FPXI.US First Trust International Equity Opportunities ETF 20260406 0 62.6 63.38 62.6 62.925 4200 62.925 up up correct
FSZ.US First Trust Switzerland AlphaDEX Fund 20260406 0 79.9 79.9 79.9 79.9 100 79.9
FTA.US First Trust Large Cap Value AlphaDEX Fund 20260406 0 92.03 92.57 92.03 92.53 24000 92.53 up up correct
FTAG.US First Trust Exchange 20260406 0 29.58 29.65 29.58 29.65 2900 29.65 up up correct
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20260406 0 156.72 157.85 156.72 157.58 27900 157.58 up up correct
FTCS.US First Trust Capital Strength ETF 20260406 0 92.82 93.33 92.61 93.33 489700 93.33 up up correct
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20260406 0 28.91 29.025 28.8 28.93 1486600 28.93 up up correct
FTHI.US First Trust BuyWrite Income ETF 20260406 0 23.25 23.25 23.06 23.17 742209 23.0023 down down correct
FTRI.US First Trust Exchange 20260406 0 18.02 18.07 17.96 17.995 16447 17.995 down down correct
FTSL.US First Trust Senior Loan Fund 20260406 0 44.78 44.9 44.77 44.85 356850 44.617 up up correct
FTSM.US First Trust Enhanced Short Maturity ETF 20260406 0 59.81 59.82 59.8 59.82 841500 59.6195 up up correct
FTXG.US First Trust Nasdaq Food & Beverage ETF 20260406 0 22.1 22.4 22.1 22.38 31900 22.38 up down incorrect
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20260406 0 34.2 34.2 33.9951 33.9951 7817 33.9951 down up incorrect
FTXL.US First Trust Nasdaq Semiconductor ETF 20260406 0 154.26 155.81 153.44 155.09 90604 155.09 up down incorrect
FTXN.US First Trust Nasdaq Oil & Gas ETF 20260406 0 37.63 38.01 37.58 37.9904 29618 37.9904 up down incorrect
FTXO.US First Trust Nasdaq Bank ETF 20260406 0 36.66 37.05 36.66 37.0222 168097 37.0222 up down incorrect
FTXR.US First Trust Nasdaq Transportation ETF 20260406 0 38.08 38.22 37.98 38.19 55284 38.19 up down incorrect
FV.US First Trust Dorsey Wright Focus 5 ETF 20260406 0 60.89 61.37 60.89 61.37 61900 61.37 up up correct
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20260406 0 35.37 35.4 35.181 35.325 3400 35.325 down down correct
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20260406 0 98.94 99.54 98.4 99.26 57300 99.26 up up correct
FYT.US First Trust Small Cap Value AlphaDEX Fund 20260406 0 62.07 62.57 62 62.57 4700 62.57 up up correct
FYX.US First Trust Exchange 20260406 0 120.93 121.88 120.31 121.44 30700 121.44 up up correct
GLDI.US Credit Suisse X 20260406 0 166.5 167.4 165.53 165.53 8400 161.919 down down correct
GNMA.US iShares GNMA Bond ETF 20260406 0 44.26 44.48 44.1 44.215 69265 44.0599 down down correct
GNOM.US Global X Genomics & Biotechnology ETF 20260406 0 44.3 44.36 43.95 44.05 5800 44.05 down down correct
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20260406 0 166.44 166.89 165.78 166.71 286077 166.71 up up correct
GXTG.US Global X Funds 20260406 0 22.89 22.9497 22.83 22.9497 6082 22.9497 up up correct
HERD.US Pacer Cash Cows Fund of Funds ETF 20260406 0 46.07 46.144 45.9 46.144 4300 46.144 up up correct
HERO.US Global X Funds 20260406 0 25.49 25.73 25.34 25.518 8400 25.518 up up correct
HLAL.US Wahed FTSE USA Shariah ETF 20260406 0 59.91 60.22 59.89 60.13 68900 60.13 up up correct
HNDL.US Strategy Shares 20260406 0 22.04 22.05 21.935 21.981 59800 21.853 down down correct
HYDR.US Global X Hydrogen ETF 20260406 0 37.2 37.7 36.77 37.462 17100 37.462 up up correct
HYLS.US First Trust Tactical High Yield ETF 20260406 0 40.74 40.825 40.6701 40.81 108298 40.5872 up up correct
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20260406 0 46.38 46.41 46.29 46.362 18300 46.1339 down down correct
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20260406 0 22.33 22.3515 22.08 22.3028 47558 22.1942 down down correct
IBB.US iShares Biotechnology ETF 20260406 0 169.24 170.35 168.51 168.83 1642800 168.83 down down correct
IBBQ.US Invesco Nasdaq Biotechnology ETF 20260406 0 29.06 29.19 28.94 28.948 36300 28.948 down down correct
IBTA.US iShares Trust 20260406 0 32.42 33.16 30.92 30.95 696421 30.95 down down correct
IBTG.US iShares Trust 20260406 0 22.86 22.86 22.85 22.85 1081900 22.778 down down correct
IBTH.US iShares Trust 20260406 0 22.365 22.37 22.36 22.365 392500 22.297
IBTI.US iShares Trust 20260406 0 22.2 22.21 22.19 22.205 320300 22.1371 up up correct
IBTJ.US iShares Trust 20260406 0 21.74 21.76 21.734 21.745 166300 21.6764 up up correct
IBTK.US iShares iBonds Dec 2030 Term Treasury ETF 20260406 0 19.64 19.66 19.63 19.65 116700 19.5899 up up correct
IBTL.US iShares iBonds Dec 2031 Term Treasury ETF 20260406 0 20.3 20.32 20.283 20.297 84600 20.2312 down down correct
ICLN.US iShares Global Clean Energy ETF 20260406 0 18.08 18.16 17.8 17.89 5603100 17.89 down down correct
IEF.US iShares 7 20260406 0 95 95.1756 94.9135 95.01 6104924 94.6974 up down incorrect
IEI.US iShares 3 20260406 0 118.07 118.2 118 118.07 1499800 117.7108
IEUS.US iShares MSCI Europe Small 20260406 0 67.41 68.03 67.22 67.7333 7419 67.7333 up down incorrect
IFGL.US iShares International Developed Real Estate ETF 20260406 0 22.56 22.74 22.56 22.67 3200 22.67 up down incorrect
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20260406 0 25.39 25.75 25.39 25.651 21000 25.651 up up correct
IGF.US iShares Trust 20260406 0 67.69 67.82 67.52 67.65 1107900 67.65 down down correct
IGIB.US iShares 5 20260406 0 53.09 53.21 53.07 53.09 1974900 52.8737
IGOV.US iShares International Treasury Bond ETF 20260406 0 40.98 41.27 40.78 40.89 147800 40.89 down down correct
IGSB.US iShares 1 20260406 0 52.37 52.43 52.37 52.39 2839400 52.1929 up up correct
IJT.US iShares S&P Small 20260406 0 146.73 147.97 146.28 147.76 84600 147.76 up up correct
IMCV.US iShares Morningstar Mid 20260406 0 85.11 85.52 85.05 85.52 23100 85.52 up up correct
INDY.US iShares India 50 ETF 20260406 0 42.41 42.65 42.4 42.6 163700 42.6 up up correct
IPKW.US Invesco International BuyBack Achievers ETF 20260406 0 56.56 56.85 56.411 56.692 112800 56.692 up up correct
ISHG.US iShares 1 20260406 0 73.75 74.36 73.75 74.15 46500 74.15 up up correct
ISTB.US iShares Core 1 20260406 0 48.29 48.32 48.28 48.28 469600 48.1084 down down correct
IUS.US Invesco RAFI Strategic US ETF 20260406 0 58.22 58.6 58.22 58.59 34479 58.59 up up correct
IUSB.US iShares Core Total USD Bond Market ETF 20260406 0 46.1 46.17 46.06 46.11 3502124 45.9475 up up correct
IUSG.US iShares Core S&P U.S. Growth ETF 20260406 0 157.4 158.28 157 157.93 1338800 157.93 up up correct
IUSV.US iShares Core S&P U.S. Value ETF 20260406 0 102.54 103.04 102.36 103.03 921100 103.03 up up correct
IXUS.US iShares Core MSCI Total International Stock ETF 20260406 0 87.32 87.73 87.21 87.58 2710600 87.58 up up correct
JOET.US Virtus ETF Trust II 20260406 0 40.3 40.66 40.3 40.61 21847 40.61 up up correct
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20260406 0 70.86 71.35 70.79 71.234 9300 71.234 up up correct
KBWB.US Invesco Exchange 20260406 0 80.4 81.1 80.36 81.07 654600 81.07 up up correct
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20260406 0 12.64 12.79 12.626 12.77 275913 12.6343 up up correct
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20260406 0 118.81 119.9922 118.81 119.9922 19998 119.9922 up up correct
KBWR.US Invesco KBW Regional Banking ETF 20260406 0 69.8 69.92 69.8 69.92 1783 69.92 up up correct
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20260406 0 15.33 15.4 15.2917 15.37 72870 15.2558 up down incorrect
KRMA.US Global X Conscious Companies ETF 20260406 0 41.93 42.034 41.93 42.034 1100 42.034 up down incorrect
KROP.US Global X Funds 20260406 0 34.38 34.73 34.24 34.4489 7506 34.4489 up down incorrect
LDEM.US iShares ESG MSCI EM Leaders ETF 20260406 0 58.16 58.16 57.96 58.033 2200 58.033 down up incorrect
LDSF.US First Trust Exchange 20260406 0 18.935 18.95 18.932 18.935 2700 18.8616
LEGR.US First Trust Exchange 20260406 0 58.24 58.71 58.24 58.597 5500 58.597 up down incorrect
LMBS.US First Trust Low Duration Opportunities ETF 20260406 0 49.86 49.92 49.84 49.87 491453 49.7011 up down incorrect
LRGE.US ClearBridge Large Cap Growth ESG ETF 20260406 0 75.61 75.94 75.39 75.6712 13296 75.6712 up up correct
LVHD.US Legg Mason Low Volatility High Dividend ETF 20260406 0 42.63 42.82 42.62 42.7928 40147 42.7928 up up correct
MBB.US iShares Trust 20260406 0 94.69 94.86 94.57 94.66 2584876 94.3258 down down correct
MCHI.US iShares MSCI China ETF 20260406 0 55.53 56.12 55.53 55.83 1807600 55.83 up up correct
MDIV.US First Trust Multi 20260406 0 16.19 16.33 16.16 16.33 71027 16.2786 up up correct
MILN.US Global X Millennials Consumer ETF 20260406 0 41 43 41 41.33 26397 41.33 up up correct
NFTY.US First Trust Exchange 20260406 0 51.85 52.14 51.54 51.93 33300 51.93 up up correct
NXTG.US First Trust Exchange 20260406 0 115 115.56 114.58 114.98 10000 114.98 down down correct
ONEQ.US Fidelity Nasdaq Composite Index ETF 20260406 0 86.28 86.82 86.03 86.59 271800 86.59 up up correct
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20260406 0 17.52 17.67 17.46 17.55 8703379 17.55 up up correct
PDP.US Invesco DWA Momentum ETF 20260406 0 123.21 123.75 123.14 123.71 15900 123.71 up up correct
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20260406 0 21.5 21.51 21.4 21.475 616468 21.3952 down down correct
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20260406 0 97.27 97.54 97.27 97.54 300 97.54 up up correct
PFF.US iShares Preferred and Income Securities ETF 20260406 0 30.42 30.54 30.36 30.5 3554300 30.3639 up up correct
PFI.US Invesco DWA Financial Momentum ETF 20260406 0 53.94 54.11 53.9 54.1 1700 54.1 up up correct
PFM.US Invesco Dividend Achievers ETF 20260406 0 51.22 51.46 51.15 51.45 15500 51.45 up up correct
PGJ.US Invesco Golden Dragon China ETF 20260406 0 25.96 25.96 25.75 25.81 9300 25.81 down down correct
PHO.US Invesco Water Resources ETF 20260406 0 67.33 67.86 66.96 67.76 51000 67.76 up up correct
PID.US Invesco International Dividend Achievers ETF 20260406 0 22.39 22.54 22.39 22.49 35700 22.49 up up correct
PIE.US Invesco DWA Emerging Markets Momentum ETF 20260406 0 26.17 26.47 26.12 26.25 24500 26.25 up up correct
PIO.US Invesco Global Water ETF 20260406 0 43.82 44.06 43.66 43.96 13000 43.96 up up correct
PIZ.US Invesco DWA Developed Markets Momentum ETF 20260406 0 50.57 51.03 50.57 50.93 41900 50.93 up up correct
PKW.US Invesco BuyBack Achievers ETF 20260406 0 132.02 133.38 132.02 133.35 24600 133.35 up up correct
PNQI.US Invesco NASDAQ Internet ETF 20260406 0 45.02 45.36 45.02 45.25 97600 45.25 up up correct
PPH.US VanEck Vectors ETF Trust 20260406 0 103.68 103.88 103.1 103.3 169700 103.3 down down correct
PRFZ.US Invesco FTSE RAFI US 1500 Small 20260406 0 46.39 46.79 46.38 46.67 138000 46.67 up up correct
PRN.US Invesco DWA Industrials Momentum ETF 20260406 0 201.14 201.35 197.74 199.9791 15593 199.9791 down down correct
PSC.US Principal Exchange 20260406 0 57.99 58.28 57.57 58.28 217389 58.28 up up correct
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20260406 0 31.4 31.66 31.11 31.64 24300 31.64 up up correct
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20260406 0 103.05 104.2 103.04 104.2 800 104.2 up up correct
PSCE.US Invesco S&P SmallCap Energy ETF 20260406 0 60.32 60.66 59.85 60.53 34100 60.53 up up correct
PSCF.US Invesco S&P SmallCap Financials ETF 20260406 0 57.32 57.93 57.32 57.93 2000 57.93 up up correct
PSCH.US Invesco S&P SmallCap Health Care ETF 20260406 0 41.28 41.66 41.28 41.46 5800 41.46 up up correct
PSCI.US Invesco S&P SmallCap Industrials ETF 20260406 0 156.71 157.21 156.52 157.0778 3988 157.0778 up up correct
PSCM.US Invesco S&P SmallCap Materials ETF 20260406 0 99.29 99.29 98.16 98.67 5900 98.67 down down correct
PSCT.US Invesco S&P SmallCap Information Technology ETF 20260406 0 61.97 62.08 61.38 61.77 16700 61.77 down down correct
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20260406 0 61.88 61.88 61.8 61.8 500 61.8 down down correct
PSET.US Principal Exchange 20260406 0 70.04 70.28 70 70.28 3300 70.28 up up correct
PSL.US Invesco Exchange 20260406 0 108.6 109.34 108.6 109.34 600 109.34 up up correct
PTF.US Invesco Exchange 20260406 0 92.6 93.3 91.55 92.29 333300 92.29 down down correct
PTH.US Invesco DWA Healthcare Momentum ETF 20260406 0 49.87 49.98 49.42 49.49 18100 49.49 down down correct
PUI.US Invesco DWA Utilities Momentum ETF 20260406 0 47.58 47.58 47.3968 47.3968 473134 47.3968 down down correct
PXI.US Invesco DWA Energy Momentum ETF 20260406 0 58.71 58.71 58.03 58.63 67500 58.63 down down correct
PY.US Principal Exchange 20260406 0 51.54 51.67 51.49 51.637 24200 51.637 up up correct
PYZ.US Invesco DWA Basic Materials Momentum ETF 20260406 0 120.99 121.12 120.99 121.12 1800 121.12 up up correct
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20260406 0 58.98 59.58 58.81 59.58 3200 59.58 up up correct
QAT.US iShares MSCI Qatar ETF 20260406 0 18.58 18.67 18.56 18.64 13500 18.64 up up correct
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20260406 0 46.57 47.03 46.16 46.52 86700 46.52 down down correct
QCLR.US Global X NASDAQ 100® Collar 95 20260406 0 26.79 26.79 26.79 26.79 600 26.79
QQEW.US First Trust NASDAQ 20260406 0 127.76 128.8 127.76 128.46 226400 128.46 up up correct
QQMG.US Invesco ESG NASDAQ 100 ETF 20260406 0 40.31 40.455 40.12 40.376 18500 40.376 up up correct
QQQ.US Invesco QQQ Trust Series 1 20260406 0 586.23 590.61 584.69 588.5 35108500 588.5 up up correct
QQQA.US ProShares Trust 20260406 0 52.63 53.08 52.63 53.052 4200 53.052 up down incorrect
QQQJ.US Invesco NASDAQ Next Gen 100 ETF 20260406 0 37.17 37.335 36.99 37.12 97000 37.12 down up incorrect
QQQM.US Invesco NASDAQ 100 ETF 20260406 0 241.35 243.16 240.73 242.32 2737700 242.32 up down incorrect
QQXT.US First Trust NASDAQ 20260406 0 97.79 98.11 97.74 98.09 6900 98.09 up down incorrect
QRMI.US Global X NASDAQ 100® Risk Managed Income ETF 20260406 0 15.22 15.23 15.18 15.215 1300 15.0613 down up incorrect
QTEC.US First Trust Exchange 20260406 0 221.13 222.65 220.27 221.79 188200 221.79 up down incorrect
QTR.US Global X NASDAQ 100 Tail Risk ETF 20260406 0 28.635 28.7 28.6 28.7 15100 28.7 up down incorrect
QYLD.US Global X NASDAQ 100 Covered Call ETF 20260406 0 17.31 17.39 17.31 17.36 8088937 17.1865 up down incorrect
QYLG.US Global X Funds 20260406 0 26.26 26.39 26.26 26.35 50400 26.207 up down incorrect
RDVY.US First Trust Rising Dividend Achievers ETF 20260406 0 68.86 69.515 68.8 69.51 1957466 69.51 up up correct
REIT.US ALPS Active REIT ETF 20260406 0 27.83 27.9 27.814 27.814 4000 27.814 down down correct
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20260406 0 83 83.435 83 83.381 3800 83.381 up up correct
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20260406 0 82.48 82.688 82.48 82.688 1400 82.688 up up correct
RING.US iShares MSCI Global Gold Miners ETF 20260406 0 81.69 82.16 80.71 80.88 179000 80.88 down down correct
RNEM.US First Trust Exchange 20260406 0 55.01 55.01 54.84 54.89 600 54.89 down down correct
RNRG.US Global X Renewable Energy Producers ETF 20260406 0 37.14 37.21 36.97 37.105 5200 37.105 down down correct
RNSC.US First Trust Small Cap US Equity Select ETF 20260406 0 29.63 29.696 29.63 29.696 379 29.696 up up correct
ROBT.US First Trust Exchange 20260406 0 46.75 47.129 46.715 47.011 49300 47.011 up up correct
RTH.US VanEck Vectors ETF Trust 20260406 0 251.38 254.1 251.38 254.07 7800 254.07 up up correct
SARK.US Tuttle Capital Short Innovation ETF 20260406 0 32.41 32.73 32.07 32.48 452000 32.48 up up correct
SCZ.US iShares MSCI EAFE Small 20260406 0 79.27 79.97 79.14 79.79 1317000 79.79 up up correct
SDG.US iShares MSCI Global Impact ETF 20260406 0 84.795 84.87 84.73 84.87 1200 84.87 up up correct
SDVY.US First Trust Exchange 20260406 0 39.74 40.07 39.4999 40.04 1279838 40.04 up up correct
SHV.US iShares Short Treasury Bond ETF 20260406 0 110.13 110.13 110.12 110.13 3143200 109.4761
SHY.US iShares Trust 20260406 0 82.29 82.31 82.26 82.28 3659922 82.0378 down down correct
SKOR.US FlexShares Credit 20260406 0 48.47 48.57 48.47 48.52 160700 48.332 up up correct
SKYU.US ProShares Ultra Cloud Computing 20260406 0 26.13 26.18 25.53 25.844 14500 25.844 down down correct
SKYY.US First Trust Exchange 20260406 0 111.92 112.35 110.52 111.16 94700 111.16 down down correct
SLQD.US iShares Trust 20260406 0 50.33 50.36 50.32 50.33 173300 50.1447
SLVO.US Credit Suisse X 20260406 0 86.7 87.24 86.01 87.05 49900 82.4168 up up correct
SMH.US VanEck Vectors Semiconductor ETF 20260406 0 393.745 397.1 391.9 395.98 4186120 395.98 up up correct
SNSR.US Global X Internet of Things ETF 20260406 0 37.55 38.08 37.55 38.015 9200 38.015 up up correct
SOCL.US Global X Funds 20260406 0 42.75 43.34 42.75 43.23 5400 43.23 up up correct
SOXQ.US Invesco PHLX Semiconductor ETF 20260406 0 62.17 62.67 61.57 62.3 417900 62.3 up up correct
SOXX.US iShares Semiconductor ETF 20260406 0 341.52 345.77 339.92 344.1 3105000 344.1 up up correct
SPC.US CrossingBridge Pre 20260406 0 19.53 19.53 19.25 19.44 2279 19.44 down down correct
SPRX.US Spear Alpha ETF 20260406 0 37.77 38.13 37.37 37.75 64800 37.75 down down correct
SQLV.US Legg Mason ETF Investment Trust 20260406 0 44.69 44.764 44.68 44.764 1200 44.764 up down incorrect
SQQQ.US ProShares Trust 20260406 0 76.85 77.45 75.1 75.92 40289641 75.92 down up incorrect
SRET.US Global X SuperDividend REIT ETF 20260406 0 21.17 21.38 21.17 21.3 36900 21.3 up down incorrect
SUSB.US iShares ESG 1 20260406 0 24.97 25.005 24.97 24.98 139200 24.8846 up down incorrect
SUSC.US iShares ESG USD Corporate Bond ETF 20260406 0 23.08 23.155 23.08 23.102 240500 23.0144 up down incorrect
SUSL.US iShares ESG MSCI USA Leaders ETF 20260406 0 114.75 115.16 114.62 115.16 20100 115.16 up down incorrect
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20260406 0 94.78 94.95 94.05 94.66 70400 94.66 down up incorrect
TLT.US iShares 20+ Year Treasury Bond ETF 20260406 0 86.5 86.85 86.385 86.65 14660330 86.3312 up down incorrect
TQQQ.US ProShares UltraPro QQQ 20260406 0 43.6 44.59 43.27 44.1 69245100 44.1 up up correct
TUR.US iShares Inc. 20260406 0 39.05 39.2 39.03 39.14 56700 39.14 up up correct
UAE.US iShares MSCI UAE ETF 20260406 0 18.45 18.56 18.235 18.37 402900 18.37 down down correct
UCRD.US VictoryShares ESG Corporate Bond ETF 20260406 0 21.525 21.525 21.525 21.525 100 21.4477
UCYB.US ProShares Ultra Nasdaq Cybersecurity 20260406 0 40.93 40.93 40.47 40.714 3900 40.714 down down correct
UFO.US Procure ETF Trust II 20260406 0 49.435 49.945 49.01 49.43 954100 49.43 down down correct
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20260406 0 51.16 51.27 51.13 51.13 1954900 50.9262 down down correct
USMC.US Principal U.S. Mega 20260406 0 64.56 64.93 64.55 64.819 69400 64.819 up down incorrect
USOI.US Credit Suisse X 20260406 0 58.44 58.85 58.252 58.7 34200 51.324 up down incorrect
USXF.US iShares ESG Advanced MSCI USA ETF 20260406 0 55.92 56.21 55.866 56.2 60900 56.2 up down incorrect
VCIT.US Vanguard Intermediate 20260406 0 82.65 82.79 82.57 82.6 10843470 82.275 down up incorrect
VCLT.US Vanguard Long 20260406 0 74.58 75.23 74.58 74.86 7434900 74.5315 up down incorrect
VCSH.US Vanguard Scottsdale Funds 20260406 0 79.03 79.09 78.99 79.03 4545000 78.7403
VGIT.US Vanguard Intermediate 20260406 0 59.27 59.34 59.22 59.28 2519700 59.0928 up down incorrect
VGLT.US Vanguard Scottsdale Funds 20260406 0 55.21 55.42 55.145 55.3 1376639 55.088 up up correct
VGSH.US Vanguard Short 20260406 0 58.34 58.36 58.32 58.32 5341500 58.1415 down down correct
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20260406 0 89.49 89.75 89.245 89.62 263300 89.62 up up correct
VMBS.US Vanguard Mortgage 20260406 0 46.86 46.91 46.8 46.8 2212900 46.6395 down down correct
VNQI.US Vanguard Global ex 20260406 0 44.83 45.11 44.83 45.04 379500 45.04 up up correct
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20260406 0 297.78 299.21 297.52 298.89 119500 298.89 up up correct
VONG.US Vanguard Scottsdale Funds 20260406 0 110.75 111.39 110.41 111.11 2638400 111.11 up up correct
VONV.US Vanguard Scottsdale Funds 20260406 0 94.5 95.03 94.49 95.03 506800 95.03 up up correct
VPN.US Global X Funds 20260406 0 24.65 24.965 24.625 24.91 545246 24.91 up up correct
VRIG.US Invesco Actively Managed Exchange 20260406 0 25.07 25.07 25.05 25.05 602962 24.9633 down down correct
VSDA.US VictoryShares Dividend Accelerator ETF 20260406 0 54.12 54.5468 54.12 54.5468 12421 54.4 up up correct
VSMV.US VictoryShares US Multi 20260406 0 56.81 57.1895 56.81 57.1895 9152 57.1334 up up correct
VTC.US Vanguard Scottsdale Funds 20260406 0 76.69 76.905 76.68 76.7 75305 76.3864 up up correct
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20260406 0 290.32 291.56 290.19 291.53 25970 291.53 up up correct
VTIP.US Vanguard Malvern Funds 20260406 0 49.97 50 49.94 49.99 2894900 49.99 up up correct
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20260406 0 232.33 233.58 231.94 233.19 9800 233.19 up up correct
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20260406 0 101.38 102.21 101.14 101.96 2449300 101.96 up up correct
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20260406 0 169.46 170.37 168.92 170.14 10202 170.14 up up correct
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20260406 0 65.6 65.79 65.6 65.72 436300 65.4077 up up correct
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20260406 0 77.67 78.1 77.63 77.97 5640300 77.97 up up correct
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20260406 0 94.94 95.43 94.94 95.34 954000 95.34 up up correct
WCBR.US WisdomTree Trust 20260406 0 25.7 25.762 25.45 25.704 15700 25.704 up up correct
WOOD.US iShares Global Timber & Forestry ETF 20260406 0 70.26 70.71 70.26 70.39 2300 70.39 up up correct
XT.US iShares Exponential Technologies ETF 20260406 0 68.82 69.12 68.59 68.894 77500 68.894 up up correct
YLCO.US Global X YieldCo & Renewable Energy Income ETF 20260406 0 37.14 37.21 36.97 37.105 5160 37.105 down down correct
YLDE.US ClearBridge Dividend Strategy ESG ETF 20260406 0 53.85 54.09 53.85 53.9653 10996 53.6683 up up correct

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