CollectAI

close-nasdaq_etfs

2026/04/07

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20260407 0 82.95 82.95 81.53 82.67 13100 82.67 down down correct
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20260407 0 96.95 97.6 95.79 97.52 608300 97.52 up up correct
ACWI.US iShares Trust 20260407 0 139.64 140.28 138.35 140.2 3498400 140.2 up up correct
ACWX.US iShares MSCI ACWI ex U.S. ETF 20260407 0 68.95 69.4 68.25 69.33 4618100 69.33 up up correct
AGNG.US Global X Aging Population ETF 20260407 0 35.57 35.74 35.36 35.696 6400 35.696 up up correct
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20260407 0 22.76 22.76 22.53 22.5862 46452 22.5163 down down correct
AIA.US iShares Trust 20260407 0 107.23 108.17 105.63 107.94 222100 107.94 up up correct
AIQ.US Global X Artificial Intelligence & Technology ETF 20260407 0 47.58 47.85 46.79 47.85 1989700 47.85 up up correct
AIRR.US First Trust Exchange 20260407 0 113.34 114.07 111.93 113.43 701638 113.43 up up correct
ALTY.US Global X Funds 20260407 0 12.035 12.08 12.03 12.068 64800 12.068 up up correct
ANGL.US VanEck Vectors ETF Trust 20260407 0 28.89 28.94 28.74 28.94 916500 28.7854 up up correct
AQWA.US Global X Funds 20260407 0 19.17 19.273 19.14 19.186 5800 19.186 up up correct
BBH.US VanEck Vectors Biotech ETF 20260407 0 185.33 186.25 184.16 186.17 5500 186.17 up up correct
BFIT.US Global X Health & Wellness ETF 20260407 0 30.1 31.1 30.04 30.44 151174 30.44 up up correct
BGRN.US iShares Trust 20260407 0 47.31 47.39 47.2099 47.3788 13231 47.2078 up up correct
BIB.US ProShares Ultra Nasdaq Biotechnology 20260407 0 78.77 80.8 78.35 80.59 19200 80.59 up up correct
BIS.US ProShares UltraShort Nasdaq Biotechnology 20260407 0 9.17 9.17 8.89 8.91 9600 8.91 down down correct
BJK.US VanEck Vectors Gaming ETF 20260407 0 35.42 35.42 35.0072 35.0072 4000 35.0072 down down correct
BKCH.US Global X Blockchain ETF 20260407 0 57.03 58.95 56.11 58.95 36900 58.95 up up correct
BLCN.US Siren ETF Trust 20260407 0 20.99 21.25 20.78 21.21 44800 21.21 up up correct
BND.US Vanguard Bond Index Funds 20260407 0 73.49 73.6 73.25 73.58 7270000 73.338 up up correct
BNDW.US Vanguard Total World Bond ETF 20260407 0 68.14 68.24 67.98 68.23 122300 68.0361 up up correct
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20260407 0 47.87 47.95 47.73 47.91 4446900 47.7973 up up correct
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20260407 0 33.19 33.425 32.74 33.39 580348 33.39 up up correct
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20260407 0 19.53 19.55 19.53 19.545 1089748 19.4805 up down incorrect
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20260407 0 19.65 19.66 19.64 19.66 918495 19.5929 up down incorrect
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20260407 0 20.44 20.45 20.405 20.45 656941 20.377 up down incorrect
BSCT.US Invesco BulletShares 2029 Corporate Bond ETF 20260407 0 18.67 18.69 18.625 18.69 798600 18.6203 up up correct
BSCU.US Invesco BulletShares 2030 Corporate Bond ETF 20260407 0 16.74 16.76 16.69 16.76 786600 16.6979 up up correct
BSCV.US Invesco BulletShares 2031 Corporate Bond ETF 20260407 0 16.49 16.51 16.425 16.51 640700 16.4475 up up correct
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20260407 0 23.21 23.21 23.1708 23.1952 326168 23.0914 down down correct
BSJR.US Invesco BulletShares 2027 High Yield Corporate Bond ETF 20260407 0 22.44 22.46 22.365 22.45 554100 22.3513 up up correct
BSJS.US Invesco BulletShares 2028 High Yield Corporate Bond ETF 20260407 0 21.77 21.77 21.705 21.77 93100 21.6631
BSJT.US Invesco BulletShares 2029 High Yield Corporate Bond ETF 20260407 0 21.1 21.16 21.09 21.16 131600 21.0442 up up correct
BSMQ.US Invesco Exchange 20260407 0 23.62 23.65 23.59 23.63 96200 23.5755 up up correct
BSMR.US Invesco Exchange 20260407 0 23.67 23.68 23.63 23.675 64700 23.6238 up up correct
BSMS.US Invesco Exchange 20260407 0 23.45 23.45 23.41 23.435 75900 23.3836 down down correct
BSMT.US Invesco Exchange 20260407 0 23.07 23.16 23.06 23.09 37700 23.0373 up up correct
BSMU.US Invesco BulletShares 2030 Municipal Bond ETF 20260407 0 21.865 21.91 21.86 21.895 52700 21.8441 up up correct
BSMV.US Invesco BulletShares 2031 Municipal Bond ETF 20260407 0 20.93 20.99 20.91 20.965 44500 20.9143 up up correct
BTEC.US Principal Healthcare Innovators Index ETF 20260407 0 8.5025 8.515 8.3475 8.355 79185 8.355 down down correct
BUG.US Global X Funds 20260407 0 25.69 26.12 25.47 26.06 627300 26.06 up up correct
CARZ.US First Trust NASDAQ Global Auto Index Fund 20260407 0 82.445 83.155 82.445 83.1257 832 83.1257 up up correct
CATH.US Global X S&P 500 Catholic Values ETF 20260407 0 78.88 79.2 78.29 79.2 27781 79.2 up up correct
CDC.US Victory Portfolios II 20260407 0 71.36 71.64 71.31 71.3768 9924 71.1692 up up correct
CDL.US Victory Portfolios II 20260407 0 74.43 74.75 74.4 74.4513 7915 74.2348 up up correct
CEFA.US Global X S&P Catholic Values Developed ex 20260407 0 37.35 37.4256 37.11 37.4256 5750 37.4256 up up correct
CFA.US VictoryShares US 500 Volatility Wtd ETF 20260407 0 92.13 92.46 91.93 92.1332 5257 92.0383 up up correct
CFO.US Victory Portfolios II 20260407 0 74.77 74.805 74.6101 74.7347 6348 74.6579 down down correct
CIBR.US First Trust Exchange 20260407 0 64.14 65.325 63.61 65.25 1158300 65.25 up up correct
CIZ.US VictoryShares Developed Enhanced Volatility Wtd ETF 20260407 0 2.1 2.5 2 2.25 1442391 2.25 up up correct
CLOU.US Global X Funds 20260407 0 19.62 19.921 19.4 19.58 168000 19.58 down down correct
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20260407 0 35.01 35.19 34.235 34.56 505400 34.56 down down correct
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20260407 0 62.35 62.8486 62.35 62.5923 2611 62.4639 up up correct
CTEC.US Global X Funds 20260407 0 56.76 57.22 56.546 57.22 1100 57.22 up up correct
CXSE.US WisdomTree Trust 20260407 0 37.38 37.52 37.19 37.47 16500 37.47 up up correct
DALI.US First Trust Dorsey Wright DALI 1 ETF 20260407 0 28 28.169 28 28.169 1000 28.169 up up correct
DAPP.US VanEck Vectors ETF Trust 20260407 0 15.1 15.52 14.78 15.49 240400 15.49 up up correct
DAX.US Global X DAX Germany ETF 20260407 0 42.37 42.88 41.945 42.61 34388 42.61 up up correct
DDI.US DoubleDown Interactive Co. Ltd. American Depository Shares 20260407 0 8.91 9.02 8.705 8.95 55200 8.95 up up correct
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20260407 0 40.77 41.1 40.75 40.978 14800 40.978 up up correct
DEMZ.US Democratic Large Cap Core ETF 20260407 0 40.84 40.84 40.49 40.801 5800 40.801 down down correct
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20260407 0 33.261 33.547 33.09 33.547 7500 33.547 up up correct
DGRS.US WisdomTree Trust 20260407 0 53.37 53.79 53.37 53.7379 21292 53.6527 up up correct
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20260407 0 88.315 88.39 87.5477 88.39 1001527 88.3195 up up correct
DMXF.US iShares ESG Advanced MSCI EAFE Index ETF 20260407 0 75.89 76.275 74.795 76.11 46600 76.11 up up correct
DRIV.US Global X Funds 20260407 0 30.9 31.03 30.51 31.0226 19438 31.0226 up up correct
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20260407 0 34.7996 34.7996 34.55 34.7272 37012 34.7272 down down correct
DVOL.US First Trust Exchange 20260407 0 34.94 35.04 34.86 35 8500 35 up up correct
DVY.US iShares Trust 20260407 0 151.74 152.34 151.28 151.66 270400 151.66 down down correct
DWAS.US Invesco DWA SmallCap Momentum ETF 20260407 0 100.5 101.73 100.43 101.57 5600 101.57 up up correct
DWAW.US AdvisorShares Trust 20260407 0 43.524 43.524 43.524 43.524 300 43.524
DWSH.US AdvisorShares Dorsey Wright Short ETF 20260407 0 6.52 6.54 6.5087 6.54 8634 6.54 up down incorrect
DWUS.US AdvisorShares Trust 20260407 0 51.41 51.593 51.4 51.593 500 51.593 up down incorrect
EBIZ.US Global X Funds 20260407 0 26.905 26.905 26.591 26.772 9100 26.772 down up incorrect
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20260407 0 26.55 26.99 25.97 26.857 60600 26.857 up down incorrect
EEMA.US iShares MSCI Emerging Markets Asia ETF 20260407 0 96.27 96.68 95.09 96.63 72100 96.63 up up correct
EFAS.US Global X MSCI SuperDividend EAFE ETF 20260407 0 21.42 21.482 21.23 21.482 11500 21.482 up up correct
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20260407 0 93.94 94.05 93.41 93.99 6875871 93.5877 up up correct
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20260407 0 65.685 65.736 65.47 65.736 1946 65.4601 up up correct
EMIF.US iShares Emerging Markets Infrastructure ETF 20260407 0 28.15 28.16 28.15 28.16 700 28.16 up up correct
EMXC.US iShares MSCI Emerging Markets ex China ETF 20260407 0 79.54 79.985 78.41 79.93 3368634 79.93 up up correct
EMXF.US iShares Trust 20260407 0 47.86 48.098 47.395 48.098 12400 48.098 up up correct
ENZL.US iShares MSCI New Zealand ETF 20260407 0 42.56 43.17 42.38 43.05 72100 43.05 up up correct
EQRR.US ProShares Equities for Rising Rates ETF 20260407 0 69.23 69.7922 69.2201 69.7922 18628 69.7922 up up correct
ESGD.US iShares ESG Aware MSCI EAFE ETF 20260407 0 96.37 97.17 95.45 96.98 323333 96.98 up up correct
ESGE.US iShares ESG Aware MSCI EM ETF 20260407 0 45.7 45.9 45.09 45.9 1348411 45.9 up up correct
ESGU.US iShares ESG Aware MSCI USA ETF 20260407 0 143.12 143.52 141.69 143.5 628879 143.5 up up correct
ESMV.US iShares ESG MSCI USA Min Vol Factor ETF 20260407 0 28.37 28.391 28.37 28.391 400 28.391 up up correct
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20260407 0 89.26 89.67 88.52 89.67 18000 89.67 up up correct
EUFN.US iShares MSCI Europe Financials ETF 20260407 0 35.15 35.68 34.9 35.62 693900 35.62 up up correct
EWJV.US iShares Trust 20260407 0 42.78 43.14 42.29 43.05 129400 43.05 up up correct
EWZS.US iShares MSCI Brazil Small 20260407 0 14.75 14.75 14.46 14.65 2215100 14.65 down down correct
FAAR.US First Trust Exchange 20260407 0 34.1899 34.1899 34 34.0089 40803 34.0089 down down correct
FAB.US First Trust Exchange 20260407 0 95.19 95.26 94.9 95.16 3900 95.16 down down correct
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20260407 0 162.02 162.46 160.9 162.33 4319 162.33 up up correct
FALN.US iShares Fallen Angels USD Bond ETF 20260407 0 26.86 26.895 26.705 26.881 1081454 26.7308 up up correct
FCA.US First Trust Exchange 20260407 0 31.28 31.58 31.26 31.58 11100 31.58 up up correct
FCAL.US First Trust Exchange 20260407 0 49.12 49.17 49.05 49.115 19263 48.9742 down down correct
FCEF.US First Trust CEF Income Opportunity ETF 20260407 0 22.73 22.73 22.61 22.705 4662 22.5713 down down correct
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20260407 0 45.22 45.6154 45.13 45.6154 38995 45.5737 up up correct
FDIV.US First Trust Strategic Income ETF 20260407 0 26.635 26.68 26.59 26.648 3300 26.648 up up correct
FDNI.US First Trust Dow Jones International Internet ETF 20260407 0 26.64 26.774 26.46 26.774 3437 26.774 up up correct
FDT.US First Trust Exchange 20260407 0 87.51 87.94 86.43 87.83 87200 87.83 up up correct
FDTS.US First Trust Developed Markets ex 20260407 0 65.27 65.27 64.27 65.22 700 65.22 down down correct
FEM.US First Trust Emerging Markets AlphaDEX Fund 20260407 0 30.12 30.59 29.67 30.25 188300 30.25 up down incorrect
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20260407 0 29.01 29.01 28.77 28.96 482824 28.8019 down up incorrect
FEMS.US First Trust Exchange 20260407 0 45.51 45.51 44.77 45.48 26000 45.48 down up incorrect
FEP.US First Trust Europe AlphaDEX Fund 20260407 0 55.14 55.48 54.6 55.48 35500 55.48 up down incorrect
FEUZ.US First Trust Exchange 20260407 0 62.97 63.9291 62.97 63.9291 1198 63.9291 up down incorrect
FEX.US First Trust Large Cap Core AlphaDEX Fund 20260407 0 122.89 123.31 122.71 123.22 15900 123.22 up down incorrect
FGM.US First Trust Germany AlphaDEX Fund 20260407 0 60.29 61.1 60.29 61.0922 1970 61.0922 up down incorrect
FICS.US First Trust International Developed Cap Strength ETF 20260407 0 39.47 40.83 38.69 39.141 22500 39.141 down down correct
FID.US First Trust S&P International Dividend Aristocrats ETF 20260407 0 21.08 21.15 21.01 21.145 32110 21.145 up up correct
FINX.US Global X FinTech ETF 20260407 0 23.2 23.2 22.7094 23.06 46068 23.06 down down correct
FIXD.US First Trust Exchange 20260407 0 43.7 43.825 43.08 43.75 616657 43.5863 up up correct
FJP.US First Trust Japan AlphaDEX Fund 20260407 0 72.74 73.25 71.93 73.09 16400 73.09 up up correct
FKU.US First Trust United Kingdom AlphaDEX Fund 20260407 0 50.94 51.17 50.43 51.17 1500 51.17 up up correct
FLN.US First Trust Latin America AlphaDEX Fund 20260407 0 25.69 26.085 25.49 25.8018 32552 25.8018 up up correct
FMB.US First Trust Managed Municipal ETF 20260407 0 50.95 50.95 50.82 50.93 176285 50.7753 down down correct
FMHI.US First Trust Exchange 20260407 0 47.79 47.89 47.78 47.83 168696 47.6567 up down incorrect
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20260407 0 57.45 57.78 57.43 57.54 9600 57.54 up down incorrect
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20260407 0 129.22 130.3 128.99 129.77 45500 129.77 up down incorrect
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20260407 0 91.5 92.3 91.38 92.17 86400 92.17 up down incorrect
FPA.US First Trust Asia Pacific Ex 20260407 0 43.57 43.6 42.9101 43.43 5977 43.43 down up incorrect
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20260407 0 31.4 31.75 31.4 31.75 800 31.75 up down incorrect
FPXI.US First Trust International Equity Opportunities ETF 20260407 0 62.32 62.89 62.12 62.843 3000 62.843 up down incorrect
FSZ.US First Trust Switzerland AlphaDEX Fund 20260407 0 78.34 79.17 78.34 78.82 7500 78.82 up down incorrect
FTA.US First Trust Large Cap Value AlphaDEX Fund 20260407 0 92.55 92.74 92.15 92.45 34000 92.45 down down correct
FTAG.US First Trust Exchange 20260407 0 29.66 30.33 28.71 29.85 8700 29.85 up up correct
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20260407 0 156.79 157.7 155.65 157.42 37900 157.42 up up correct
FTCS.US First Trust Capital Strength ETF 20260407 0 92.92 93.04 92.27 92.58 994100 92.58 down down correct
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20260407 0 28.99 29.015 28.63 28.767 629500 28.767 down down correct
FTHI.US First Trust BuyWrite Income ETF 20260407 0 23.16 23.17 22.98 23.14 1696133 22.9726 down down correct
FTRI.US First Trust Exchange 20260407 0 18.01 18.06 17.95 18.06 19227 18.06 up up correct
FTSL.US First Trust Senior Loan Fund 20260407 0 44.85 44.85 44.73 44.84 582882 44.607 down down correct
FTSM.US First Trust Enhanced Short Maturity ETF 20260407 0 59.8 59.82 59.8 59.81 1066300 59.6095 up up correct
FTXG.US First Trust Nasdaq Food & Beverage ETF 20260407 0 22.34 22.34 22.072 22.072 6100 22.072 down down correct
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20260407 0 33.79 33.85 33.5 33.8099 15367 33.8099 up up correct
FTXL.US First Trust Nasdaq Semiconductor ETF 20260407 0 154.51 156.56 152.65 156.46 58769 156.46 up up correct
FTXN.US First Trust Nasdaq Oil & Gas ETF 20260407 0 38.11 38.75 38.11 38.2784 68384 38.2784 up up correct
FTXO.US First Trust Nasdaq Bank ETF 20260407 0 36.91 37.21 36.79 37.0674 156182 37.0674 up up correct
FTXR.US First Trust Nasdaq Transportation ETF 20260407 0 37.79 38.08 37.66 38.03 93986 38.03 up up correct
FV.US First Trust Dorsey Wright Focus 5 ETF 20260407 0 61.2 61.48 60.7 61.341 59300 61.341 up up correct
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20260407 0 35.16 35.335 35.08 35.335 3600 35.335 up up correct
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20260407 0 98.76 99.79 98.22 99.48 113200 99.48 up up correct
FYT.US First Trust Small Cap Value AlphaDEX Fund 20260407 0 62.3 62.83 62.3 62.67 147800 62.67 up up correct
FYX.US First Trust Exchange 20260407 0 121 121.92 120.6 121.77 36600 121.77 up up correct
GLDI.US Credit Suisse X 20260407 0 166.096 167.22 164.906 167.19 3600 163.5428 up up correct
GNMA.US iShares GNMA Bond ETF 20260407 0 44.4 44.4 44.21 44.305 16784 44.1496 down down correct
GNOM.US Global X Genomics & Biotechnology ETF 20260407 0 43.43 44.006 43.16 44.006 4900 44.006 up up correct
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20260407 0 165.49 166.83 163.76 166.69 299819 166.69 up up correct
GXTG.US Global X Funds 20260407 0 22.9497 22.9497 22.9497 22.9497 0 22.9497
HERD.US Pacer Cash Cows Fund of Funds ETF 20260407 0 46 46.15 45.93 46.118 7700 46.118 up up correct
HERO.US Global X Funds 20260407 0 25.55 25.7 25.34 25.69 28600 25.69 up up correct
HLAL.US Wahed FTSE USA Shariah ETF 20260407 0 60.03 60.22 59.29 60.22 52800 60.22 up down incorrect
HNDL.US Strategy Shares 20260407 0 21.91 22.025 21.9 22.022 60000 21.8938 up down incorrect
HYDR.US Global X Hydrogen ETF 20260407 0 36.64 36.675 35.61 36.188 17000 36.188 down up incorrect
HYLS.US First Trust Tactical High Yield ETF 20260407 0 40.79 40.79 40.49 40.73 1654172 40.5077 down up incorrect
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20260407 0 46.4 46.4 46.17 46.368 11600 46.1398 down up incorrect
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20260407 0 22.31 22.32 22.2824 22.3148 16164 22.2061 up down incorrect
IBB.US iShares Biotechnology ETF 20260407 0 168.01 168.75 165.86 168.5 793200 168.5 up down incorrect
IBBQ.US Invesco Nasdaq Biotechnology ETF 20260407 0 28.9 28.91 28.45 28.873 12700 28.873 down down correct
IBTA.US iShares Trust 20260407 0 30.79 32.44 29.92 32.06 253726 32.06 up up correct
IBTG.US iShares Trust 20260407 0 22.86 22.86 22.85 22.85 749900 22.778 down down correct
IBTH.US iShares Trust 20260407 0 22.38 22.38 22.37 22.375 372700 22.3069 down down correct
IBTI.US iShares Trust 20260407 0 22.21 22.23 22.18 22.221 322200 22.153 up down incorrect
IBTJ.US iShares Trust 20260407 0 21.75 21.775 21.73 21.775 273900 21.7063 up down incorrect
IBTK.US iShares iBonds Dec 2030 Term Treasury ETF 20260407 0 19.65 19.68 19.615 19.675 234100 19.6148 up down incorrect
IBTL.US iShares iBonds Dec 2031 Term Treasury ETF 20260407 0 20.31 20.34 20.26 20.335 114100 20.2691 up down incorrect
ICLN.US iShares Global Clean Energy ETF 20260407 0 17.84 17.87 17.5 17.85 6754300 17.85 up down incorrect
IEF.US iShares 7 20260407 0 95.07 95.29 94.76 95.25 6737450 94.9366 up down incorrect
IEI.US iShares 3 20260407 0 118.13 118.36 117.92 118.29 1551200 117.9302 up down incorrect
IEUS.US iShares MSCI Europe Small 20260407 0 66.74 67.75 66.592 67.75 32472 67.75 up up correct
IFGL.US iShares International Developed Real Estate ETF 20260407 0 22.52 22.65 22.35 22.65 2800 22.65 up up correct
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20260407 0 25.62 25.63 25.28 25.48 465700 25.48 down down correct
IGF.US iShares Trust 20260407 0 67.47 67.79 67.31 67.69 594500 67.69 up up correct
IGIB.US iShares 5 20260407 0 53.11 53.23 52.9 53.19 3381600 52.9733 up up correct
IGOV.US iShares International Treasury Bond ETF 20260407 0 40.83 41.17 40.83 41.1 168200 41.1 up up correct
IGSB.US iShares 1 20260407 0 52.41 52.47 52.31 52.46 2754800 52.2626 up up correct
IJT.US iShares S&P Small 20260407 0 147.1 148.82 146.84 148.42 97100 148.42 up up correct
IMCV.US iShares Morningstar Mid 20260407 0 85.5 85.61 85.11 85.44 30500 85.44 down down correct
INDY.US iShares India 50 ETF 20260407 0 42.65 42.72 42.37 42.72 177600 42.72 up up correct
IPKW.US Invesco International BuyBack Achievers ETF 20260407 0 56.34 56.65 56.01 56.585 69000 56.585 up up correct
ISHG.US iShares 1 20260407 0 73.8 74.47 73.75 74.44 44100 74.44 up up correct
ISTB.US iShares Core 1 20260407 0 48.31 48.35 48.25 48.34 353100 48.1682 up up correct
IUS.US Invesco RAFI Strategic US ETF 20260407 0 58.56 58.69 58.28 58.6315 82936 58.6315 up up correct
IUSB.US iShares Core Total USD Bond Market ETF 20260407 0 46.13 46.19 45.9728 46.18 2900613 46.0172 up up correct
IUSG.US iShares Core S&P U.S. Growth ETF 20260407 0 157.64 158.67 155.8 158.63 982800 158.63 up up correct
IUSV.US iShares Core S&P U.S. Value ETF 20260407 0 102.8 102.8 102.09 102.7 1274500 102.7 down down correct
IXUS.US iShares Core MSCI Total International Stock ETF 20260407 0 87.15 87.66 86.25 87.62 3478900 87.62 up up correct
JOET.US Virtus ETF Trust II 20260407 0 40.47 40.5699 40.2001 40.47 24863 40.47
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20260407 0 71.11 71.745 70.84 71.57 17200 71.57 up up correct
KBWB.US Invesco Exchange 20260407 0 80.46 81.57 80.45 81.27 1499100 81.27 up up correct
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20260407 0 12.72 12.79 12.655 12.68 195771 12.5453 down up incorrect
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20260407 0 119.36 120.4446 119.17 119.658 7119 119.658 up down incorrect
KBWR.US Invesco KBW Regional Banking ETF 20260407 0 69.55 69.68 69.24 69.4775 2572 69.4775 down up incorrect
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20260407 0 15.35 15.56 15.35 15.5022 141201 15.387 up down incorrect
KRMA.US Global X Conscious Companies ETF 20260407 0 41.91 41.989 41.83 41.95 1700 41.95 up down incorrect
KROP.US Global X Funds 20260407 0 34.52 34.6353 34.52 34.6353 651 34.6353 up down incorrect
LDEM.US iShares ESG MSCI EM Leaders ETF 20260407 0 57.56 58.152 57.56 58.152 6800 58.152 up down incorrect
LDSF.US First Trust Exchange 20260407 0 18.98 18.98 18.871 18.926 20700 18.8527 down up incorrect
LEGR.US First Trust Exchange 20260407 0 58.14 58.54 57.69 58.536 11700 58.536 up down incorrect
LMBS.US First Trust Low Duration Opportunities ETF 20260407 0 49.85 49.89 49.77 49.86 971842 49.6912 up up correct
LRGE.US ClearBridge Large Cap Growth ESG ETF 20260407 0 75.38 75.58 74.45 75.4528 21037 75.4528 up up correct
LVHD.US Legg Mason Low Volatility High Dividend ETF 20260407 0 42.7 42.98 42.66 42.71 189724 42.71 up up correct
MBB.US iShares Trust 20260407 0 94.78 94.88 94.435 94.86 1477591 94.5251 up up correct
MCHI.US iShares MSCI China ETF 20260407 0 55.51 55.69 55.02 55.61 4716400 55.61 up up correct
MDIV.US First Trust Multi 20260407 0 16.25 16.32 16.25 16.2754 36889 16.2242 up up correct
MILN.US Global X Millennials Consumer ETF 20260407 0 41.07 41.2491 40.65 41.1306 19396 41.1306 up up correct
NFTY.US First Trust Exchange 20260407 0 52 52.25 51.05 52.05 44400 52.05 up up correct
NXTG.US First Trust Exchange 20260407 0 114.6 115.44 114 115.44 3300 115.44 up up correct
ONEQ.US Fidelity Nasdaq Composite Index ETF 20260407 0 86.31 86.75 85.11 86.69 342800 86.69 up up correct
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20260407 0 17.64 17.77 17.41 17.52 9893250 17.52 down down correct
PDP.US Invesco DWA Momentum ETF 20260407 0 123.32 124.06 123.02 123.97 23800 123.97 up up correct
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20260407 0 21.43 21.53 21.355 21.39 574953 21.3105 down down correct
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20260407 0 96.27 96.27 96.27 96.27 100 96.27
PFF.US iShares Preferred and Income Securities ETF 20260407 0 30.5 30.5 30.26 30.47 3592200 30.3341 down down correct
PFI.US Invesco DWA Financial Momentum ETF 20260407 0 53.81 54.11 53.79 54.11 700 54.11 up up correct
PFM.US Invesco Dividend Achievers ETF 20260407 0 51.39 51.41 51.1 51.36 14100 51.36 down down correct
PGJ.US Invesco Golden Dragon China ETF 20260407 0 25.67 25.67 25.33 25.57 14700 25.57 down down correct
PHO.US Invesco Water Resources ETF 20260407 0 67.41 67.91 67.29 67.47 53000 67.47 up up correct
PID.US Invesco International Dividend Achievers ETF 20260407 0 22.4 22.5 22.32 22.48 530000 22.48 up up correct
PIE.US Invesco DWA Emerging Markets Momentum ETF 20260407 0 26.41 26.68 26.01 26.57 91700 26.57 up up correct
PIO.US Invesco Global Water ETF 20260407 0 44 44 43.39 43.81 10200 43.81 down down correct
PIZ.US Invesco DWA Developed Markets Momentum ETF 20260407 0 50.4 50.78 49.69 50.66 277500 50.66 up up correct
PKW.US Invesco BuyBack Achievers ETF 20260407 0 132.73 133.55 132.37 132.93 32000 132.93 up up correct
PNQI.US Invesco NASDAQ Internet ETF 20260407 0 45.02 45.07 44.48 45.03 53300 45.03 up up correct
PPH.US VanEck Vectors ETF Trust 20260407 0 102.68 102.68 101.17 102.52 183200 102.52 down down correct
PRFZ.US Invesco FTSE RAFI US 1500 Small 20260407 0 46.56 46.79 46.26 46.67 95600 46.67 up up correct
PRN.US Invesco DWA Industrials Momentum ETF 20260407 0 198.43 201.23 196.92 200.6952 19902 200.6952 up up correct
PSC.US Principal Exchange 20260407 0 58.24 58.535 57.7072 58.2931 114212 58.2931 up up correct
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20260407 0 31.6 31.6 31.53 31.56 1700 31.56 down down correct
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20260407 0 103.23 103.23 103.23 103.23 100 103.23
PSCE.US Invesco S&P SmallCap Energy ETF 20260407 0 60.82 61.67 60.82 61.48 32400 61.48 up up correct
PSCF.US Invesco S&P SmallCap Financials ETF 20260407 0 57.87 58.28 57.87 58.15 8600 58.15 up up correct
PSCH.US Invesco S&P SmallCap Health Care ETF 20260407 0 41.32 41.75 41.21 41.54 11800 41.54 up up correct
PSCI.US Invesco S&P SmallCap Industrials ETF 20260407 0 157.23 157.4516 156.46 157.4516 2309 157.4516 up up correct
PSCM.US Invesco S&P SmallCap Materials ETF 20260407 0 98.96 99.35 98.96 99.24 1100 99.24 up up correct
PSCT.US Invesco S&P SmallCap Information Technology ETF 20260407 0 61.55 62.38 61.01 62.13 12100 62.13 up up correct
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20260407 0 61.71 61.97 61.71 61.97 1100 61.97 up up correct
PSET.US Principal Exchange 20260407 0 69.9 70.128 69.695 70.128 1500 70.128 up up correct
PSL.US Invesco Exchange 20260407 0 108.18 108.18 108.18 108.18 400 108.18
PTF.US Invesco Exchange 20260407 0 91.44 93.06 90.68 93.06 30300 93.06 up up correct
PTH.US Invesco DWA Healthcare Momentum ETF 20260407 0 49.44 49.73 49.18 49.73 3200 49.73 up up correct
PUI.US Invesco DWA Utilities Momentum ETF 20260407 0 47.37 47.63 47.365 47.5879 9741 47.5879 up up correct
PXI.US Invesco DWA Energy Momentum ETF 20260407 0 59.29 59.3 58.96 59.17 18300 59.17 down down correct
PY.US Principal Exchange 20260407 0 51.38 51.44 51.23 51.377 13700 51.377 down down correct
PYZ.US Invesco DWA Basic Materials Momentum ETF 20260407 0 121.71 121.71 121.71 121.71 700 121.71
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20260407 0 59.34 59.71 59.34 59.71 1600 59.71 up up correct
QAT.US iShares MSCI Qatar ETF 20260407 0 18.47 18.54 18.34 18.52 11700 18.52 up up correct
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20260407 0 46.12 46.34 45.45 46.26 88700 46.26 up up correct
QCLR.US Global X NASDAQ 100® Collar 95 20260407 0 26.74 26.795 26.62 26.795 7600 26.795 up up correct
QQEW.US First Trust NASDAQ 20260407 0 127.84 128.19 126.39 128.15 77700 128.15 up up correct
QQMG.US Invesco ESG NASDAQ 100 ETF 20260407 0 40.15 40.43 39.77 40.374 32600 40.374 up up correct
QQQ.US Invesco QQQ Trust Series 1 20260407 0 585.64 588.98 578.4 588.59 49948200 588.59 up up correct
QQQA.US ProShares Trust 20260407 0 52.52 53.41 52.48 53.36 2200 53.36 up up correct
QQQJ.US Invesco NASDAQ Next Gen 100 ETF 20260407 0 36.9 37.2 36.615 37.06 121400 37.06 up up correct
QQQM.US Invesco NASDAQ 100 ETF 20260407 0 241.09 242.48 238.19 242.38 2968600 242.38 up up correct
QQXT.US First Trust NASDAQ 20260407 0 97.55 97.55 97.06 97.28 9600 97.28 down up incorrect
QRMI.US Global X NASDAQ 100® Risk Managed Income ETF 20260407 0 15.175 15.202 15.15 15.202 1900 15.0484 up down incorrect
QTEC.US First Trust Exchange 20260407 0 220.65 222.59 218.03 222.53 142900 222.53 up down incorrect
QTR.US Global X NASDAQ 100 Tail Risk ETF 20260407 0 28.72 28.72 28.72 28.72 300 28.72
QYLD.US Global X NASDAQ 100 Covered Call ETF 20260407 0 17.32 17.35 17.19 17.35 12387490 17.1766 up down incorrect
QYLG.US Global X Funds 20260407 0 26.25 26.38 26.07 26.333 33200 26.1901 up down incorrect
RAYS.US Global X Solar ETF 20260407 0 2118.5 2151 2074.5 2094 42767 2094 down up incorrect
RDVY.US First Trust Rising Dividend Achievers ETF 20260407 0 69.24 69.545 68.88 69.49 1522231 69.49 up down incorrect
REIT.US ALPS Active REIT ETF 20260407 0 27.84 27.99 27.84 27.948 12400 27.948 up down incorrect
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20260407 0 82.61 83.61 82.175 83.25 5800 83.25 up up correct
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20260407 0 82.559 83.055 82.37 83.055 1900 83.055 up up correct
RING.US iShares MSCI Global Gold Miners ETF 20260407 0 80.64 81.66 78.94 81.66 411000 81.66 up up correct
RNEM.US First Trust Exchange 20260407 0 54.73 55.015 54.73 55.015 400 55.015 up up correct
RNRG.US Global X Renewable Energy Producers ETF 20260407 0 37.05 37.205 36.7 37.205 5600 37.205 up down incorrect
RNSC.US First Trust Small Cap US Equity Select ETF 20260407 0 29.695 29.695 29.6219 29.6219 1707 29.6219 down up incorrect
ROBT.US First Trust Exchange 20260407 0 46.74 47.33 46.03 46.914 157800 46.914 up down incorrect
RTH.US VanEck Vectors ETF Trust 20260407 0 252.3 252.3 250.74 251.97 5000 251.97 down up incorrect
SARK.US Tuttle Capital Short Innovation ETF 20260407 0 32.84 33.47 32.485 32.54 558200 32.54 down up incorrect
SCZ.US iShares MSCI EAFE Small 20260407 0 79.44 79.83 78.41 79.71 2877200 79.71 up down incorrect
SDG.US iShares MSCI Global Impact ETF 20260407 0 83.99 84.426 83.59 84.426 6500 84.426 up down incorrect
SDVY.US First Trust Exchange 20260407 0 39.94 40.25 39.825 40.07 2345890 40.07 up down incorrect
SHV.US iShares Short Treasury Bond ETF 20260407 0 110.14 110.15 110.13 110.14 1797200 109.486
SHY.US iShares Trust 20260407 0 82.3 82.375 82.2501 82.34 3130471 82.0976 up up correct
SKOR.US FlexShares Credit 20260407 0 48.5 48.61 48.375 48.595 70300 48.4067 up up correct
SKYU.US ProShares Ultra Cloud Computing 20260407 0 25.43 25.803 25.43 25.803 600 25.803 up up correct
SKYY.US First Trust Exchange 20260407 0 110.46 111.59 109.21 111.33 141200 111.33 up up correct
SLQD.US iShares Trust 20260407 0 50.34 50.4 50.27 50.38 230400 50.1945 up up correct
SLVO.US Credit Suisse X 20260407 0 86.01 86.99 83.5 86.65 94200 82.038 up up correct
SMCP.US AlphaMark Actively Managed Small Cap ETF 20260407 0 5.29 5.46 5.155 5.195 90509 5.195 down down correct
SMH.US VanEck Vectors Semiconductor ETF 20260407 0 394.71 400.09 389.64 399.9 6672538 399.9 up up correct
SNSR.US Global X Internet of Things ETF 20260407 0 37.79 37.93 37.24 37.845 10900 37.845 up up correct
SOCL.US Global X Funds 20260407 0 42.82 43.24 42.8 43.24 4300 43.24 up up correct
SOXQ.US Invesco PHLX Semiconductor ETF 20260407 0 62.15 63.015 61.31 63.01 482500 63.01 up up correct
SOXX.US iShares Semiconductor ETF 20260407 0 343.04 347.94 338.47 347.76 4026000 347.76 up up correct
SPC.US CrossingBridge Pre 20260407 0 19.53 19.5436 19.53 19.54 2237 19.54 up up correct
SPRX.US Spear Alpha ETF 20260407 0 37.42 37.85 36.84 37.829 62300 37.829 up up correct
SQLV.US Legg Mason ETF Investment Trust 20260407 0 44.82 44.842 44.82 44.842 400 44.842 up up correct
SQQQ.US ProShares Trust 20260407 0 77.08 79.88 75.785 75.91 68143891 75.91 down down correct
SRET.US Global X SuperDividend REIT ETF 20260407 0 21.29 21.49 21.27 21.39 108500 21.39 up up correct
SUSB.US iShares ESG 1 20260407 0 24.99 25.02 24.945 25.02 110900 24.9245 up up correct
SUSC.US iShares ESG USD Corporate Bond ETF 20260407 0 23.09 23.14 22.992 23.13 226600 23.0423 up up correct
SUSL.US iShares ESG MSCI USA Leaders ETF 20260407 0 114.68 115.14 113.95 114.96 146300 114.96 up up correct
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20260407 0 94.26 94.89 93.47 94.88 99700 94.88 up up correct
TLT.US iShares 20+ Year Treasury Bond ETF 20260407 0 86.52 86.675 85.91 86.64 22747230 86.3212 up up correct
TQQQ.US ProShares UltraPro QQQ 20260407 0 43.45 44.21 41.84 44.15 131796200 44.15 up up correct
TUR.US iShares Inc. 20260407 0 38.68 38.95 38.34 38.82 240400 38.82 up up correct
UAE.US iShares MSCI UAE ETF 20260407 0 18.24 18.49 18.15 18.41 266100 18.41 up up correct
UCRD.US VictoryShares ESG Corporate Bond ETF 20260407 0 21.558 21.558 21.558 21.558 100 21.4806
UCYB.US ProShares Ultra Nasdaq Cybersecurity 20260407 0 40.88 42.128 40.43 42.128 12600 42.128 up up correct
UFO.US Procure ETF Trust II 20260407 0 48.95 49.49 47.88 49.41 617100 49.41 up up correct
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20260407 0 51.14 51.25 50.93 51.24 1952100 51.0358 up up correct
USMC.US Principal U.S. Mega 20260407 0 64.66 64.91 64.085 64.87 92300 64.87 up down incorrect
USOI.US Credit Suisse X 20260407 0 59.37 59.49 58.4 58.58 131400 51.2191 down up incorrect
USXF.US iShares ESG Advanced MSCI USA ETF 20260407 0 56.06 56.378 55.74 56.378 45900 56.378 up down incorrect
VCIT.US Vanguard Intermediate 20260407 0 82.63 82.82 82.3 82.76 13898550 82.4344 up down incorrect
VCLT.US Vanguard Long 20260407 0 74.73 74.98 74.14 74.92 7500700 74.5912 up down incorrect
VCSH.US Vanguard Scottsdale Funds 20260407 0 79 79.14 78.91 79.13 4098300 78.8399 up down incorrect
VGIT.US Vanguard Intermediate 20260407 0 59.29 59.41 59.16 59.39 2953900 59.2025 up down incorrect
VGLT.US Vanguard Scottsdale Funds 20260407 0 55.24 55.345 54.88 55.3 1834360 55.088 up down incorrect
VGSH.US Vanguard Short 20260407 0 58.35 58.4 58.31 58.39 4600100 58.2112 up up correct
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20260407 0 88.97 89.53 88.25 89.48 241200 89.48 up up correct
VMBS.US Vanguard Mortgage 20260407 0 46.87 46.9 46.7 46.87 1927400 46.7092
VNQI.US Vanguard Global ex 20260407 0 44.76 44.94 44.37 44.92 528700 44.92 up up correct
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20260407 0 298.18 299.14 295.5 298.81 109800 298.81 up up correct
VONG.US Vanguard Scottsdale Funds 20260407 0 110.56 111.22 109.1 111.21 2599600 111.21 up up correct
VONV.US Vanguard Scottsdale Funds 20260407 0 94.84 95.15 94.48 95.05 897400 95.05 up up correct
VPN.US Global X Funds 20260407 0 24.9 24.98 24.59 24.9 420968 24.9
VRIG.US Invesco Actively Managed Exchange 20260407 0 25.06 25.07 25.06 25.07 303904 24.9833 up down incorrect
VSDA.US VictoryShares Dividend Accelerator ETF 20260407 0 54.5 54.5321 54.09 54.26 152333 54.114 down up incorrect
VSMV.US VictoryShares US Multi 20260407 0 57.2 57.2 56.83 56.9675 5759 56.9116 down up incorrect
VTC.US Vanguard Scottsdale Funds 20260407 0 76.58 76.84 76.38 76.84 66597 76.5258 up down incorrect
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20260407 0 290.38 291.77 288.41 291.41 99723 291.41 up down incorrect
VTIP.US Vanguard Malvern Funds 20260407 0 50 50.07 49.96 50.05 2150000 50.05 up down incorrect
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20260407 0 231.41 233.8 230.41 233.58 59600 233.58 up down incorrect
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20260407 0 101.58 102.4 100.81 102.19 5059500 102.19 up down incorrect
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20260407 0 169.41 170.525 169 170.3894 13101 170.3894 up up correct
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20260407 0 65.68 65.81 65.37 65.81 574500 65.4973 up up correct
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20260407 0 77.57 78.09 76.77 78.02 7637300 78.02 up up correct
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20260407 0 94.89 95.49 94.22 95.49 1179500 95.49 up up correct
WBND.US Western Asset Total Return ETF 20260407 0 49.84 49.84 49.58 49.74 24795 49.74 down down correct
WCBR.US WisdomTree Trust 20260407 0 25.56 25.96 25.32 25.899 18400 25.899 up up correct
WOOD.US iShares Global Timber & Forestry ETF 20260407 0 69.77 69.77 68.98 69.36 9100 69.36 down down correct
XT.US iShares Exponential Technologies ETF 20260407 0 68.47 69.01 67.94 69.01 61300 69.01 up up correct
YLCO.US Global X YieldCo & Renewable Energy Income ETF 20260407 0 37.05 37.205 36.7 37.205 5584 37.205 up up correct
YLDE.US ClearBridge Dividend Strategy ESG ETF 20260407 0 53.95 54.07 53.81 54.0204 7279 53.7231 up up correct

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