CollectAI

close-nasdaq_etfs

2026/04/08

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20260408 0 85.85 86.88 85.85 86.29 4200 86.29 up up correct
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20260408 0 103.4 103.49 101.9 102.78 1286300 102.78 down down correct
ACWI.US iShares Trust 20260408 0 145.08 145.43 143.73 144.62 3983600 144.62 down down correct
ACWX.US iShares MSCI ACWI ex U.S. ETF 20260408 0 72.57 72.58 71.74 72.26 4869700 72.26 down down correct
AGNG.US Global X Aging Population ETF 20260408 0 36.29 36.475 36.14 36.425 12500 36.425 up up correct
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20260408 0 22.56 22.6002 22.56 22.6002 10167 22.5302 up up correct
AIA.US iShares Trust 20260408 0 114.97 115.28 113.22 114.57 254800 114.57 down down correct
AIQ.US Global X Artificial Intelligence & Technology ETF 20260408 0 50.4 50.5 49.265 49.6 1615600 49.6 down down correct
AIRR.US First Trust Exchange 20260408 0 118.95 120.18 117.9 119.16 595403 119.16 up up correct
ALTY.US Global X Funds 20260408 0 12.23 12.23 12.14 12.18 18100 12.18 down down correct
ANGL.US VanEck Vectors ETF Trust 20260408 0 29.26 29.27 29.08 29.14 878600 28.9843 down down correct
AQWA.US Global X Funds 20260408 0 19.75 19.785 19.675 19.74 9800 19.74 down down correct
BBH.US VanEck Vectors Biotech ETF 20260408 0 190.42 190.42 188.24 190.04 6400 190.04 down down correct
BFIT.US Global X Health & Wellness ETF 20260408 0 31.4 31.68 31 31.68 143948 31.68 up up correct
BGRN.US iShares Trust 20260408 0 47.64 47.65 47.48 47.505 15943 47.3335 down down correct
BIB.US ProShares Ultra Nasdaq Biotechnology 20260408 0 84.98 84.98 82.88 83.66 5100 83.66 down down correct
BIS.US ProShares UltraShort Nasdaq Biotechnology 20260408 0 8.45 8.66 8.45 8.58 16500 8.58 up up correct
BJK.US VanEck Vectors Gaming ETF 20260408 0 36.32 36.83 35.8901 36.0484 4358 36.0484 down down correct
BKCH.US Global X Blockchain ETF 20260408 0 63.59 63.842 61.15 62.9 38600 62.9 down down correct
BLCN.US Siren ETF Trust 20260408 0 22.88 22.88 21.7 21.77 36400 21.77 down down correct
BND.US Vanguard Bond Index Funds 20260408 0 73.94 73.95 73.67 73.72 5760200 73.4776 down down correct
BNDW.US Vanguard Total World Bond ETF 20260408 0 68.7 68.74 68.51 68.57 70000 68.3752 down down correct
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20260408 0 48.36 48.36 48.23 48.28 4102700 48.1665 down down correct
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20260408 0 35.43 35.58 34.9198 35.12 1146197 35.12 down down correct
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20260408 0 19.54 19.55 19.54 19.54 567370 19.4755
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20260408 0 19.67 19.68 19.66 19.66 525956 19.5929 down down correct
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20260408 0 20.5 20.5 20.45 20.465 593839 20.392 down down correct
BSCT.US Invesco BulletShares 2029 Corporate Bond ETF 20260408 0 18.75 18.75 18.7 18.72 763200 18.6502 down down correct
BSCU.US Invesco BulletShares 2030 Corporate Bond ETF 20260408 0 16.84 16.84 16.77 16.79 717100 16.7278 down down correct
BSCV.US Invesco BulletShares 2031 Corporate Bond ETF 20260408 0 16.6 16.6 16.53 16.545 495200 16.4824 down down correct
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20260408 0 23.27 23.275 23.22 23.225 736744 23.1211 down up incorrect
BSJR.US Invesco BulletShares 2027 High Yield Corporate Bond ETF 20260408 0 22.54 22.54 22.46 22.48 301400 22.3812 down down correct
BSJS.US Invesco BulletShares 2028 High Yield Corporate Bond ETF 20260408 0 21.91 21.91 21.81 21.85 121900 21.7427 down down correct
BSJT.US Invesco BulletShares 2029 High Yield Corporate Bond ETF 20260408 0 21.36 21.36 21.24 21.255 66900 21.1387 down down correct
BSMQ.US Invesco Exchange 20260408 0 23.62 23.66 23.61 23.635 42600 23.5805 up up correct
BSMR.US Invesco Exchange 20260408 0 23.69 23.71 23.67 23.685 43300 23.6338 down down correct
BSMS.US Invesco Exchange 20260408 0 23.56 23.56 23.47 23.475 34400 23.4235 down down correct
BSMT.US Invesco Exchange 20260408 0 23.11 23.14 23.08 23.09 17300 23.0373 down down correct
BSMU.US Invesco BulletShares 2030 Municipal Bond ETF 20260408 0 21.98 21.99 21.935 21.96 17200 21.9089 down down correct
BSMV.US Invesco BulletShares 2031 Municipal Bond ETF 20260408 0 21.04 21.06 21.01 21.015 5000 20.9642 down down correct
BTEC.US Principal Healthcare Innovators Index ETF 20260408 0 8.7 8.747 8.565 8.6125 158466 8.6125 down down correct
BUG.US Global X Funds 20260408 0 26.785 26.99 25.95 26.03 835200 26.03 down down correct
CARZ.US First Trust NASDAQ Global Auto Index Fund 20260408 0 83.68 88 83.68 88 1027 88 up up correct
CATH.US Global X S&P 500 Catholic Values ETF 20260408 0 81.48 81.48 80.85 81.181 40358 81.181 down down correct
CDC.US Victory Portfolios II 20260408 0 71.71 72.15 71.62 72.139 9800 71.929 up up correct
CDL.US Victory Portfolios II 20260408 0 74.96 75.285 74.8 75.2742 9641 75.0553 up up correct
CEFA.US Global X S&P Catholic Values Developed ex 20260408 0 39.0998 39.14 38.7957 38.953 9887 38.953 down down correct
CFA.US VictoryShares US 500 Volatility Wtd ETF 20260408 0 94.22 94.2728 93.98 94.2728 6337 94.1757 up up correct
CFO.US Victory Portfolios II 20260408 0 76.34 76.421 76.12 76.421 8300 76.342 up up correct
CIBR.US First Trust Exchange 20260408 0 67.26 67.62 65.425 65.66 1473500 65.66 down down correct
CIZ.US VictoryShares Developed Enhanced Volatility Wtd ETF 20260408 0 2.25 2.5 2 2.25 2161444 2.25
CLOU.US Global X Funds 20260408 0 20.31 20.339 19.47 19.51 188900 19.51 down down correct
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20260408 0 32.02 32.87 32.02 32.79 857800 32.79 up down incorrect
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20260408 0 63.11 63.6233 63.11 63.6233 8041 63.4928 up down incorrect
CTEC.US Global X Funds 20260408 0 62.94 62.94 58.87 59.47 6000 59.47 down down correct
CXSE.US WisdomTree Trust 20260408 0 39.21 39.21 38.85 38.97 20900 38.97 down down correct
DALI.US First Trust Dorsey Wright DALI 1 ETF 20260408 0 29.4 29.562 29.18 29.299 20800 29.299 down down correct
DAPP.US VanEck Vectors ETF Trust 20260408 0 16.62 16.84 16.15 16.49 1853200 16.49 down down correct
DAX.US Global X DAX Germany ETF 20260408 0 44.79 44.79 44.1 44.44 73112 44.44 down down correct
DDI.US DoubleDown Interactive Co. Ltd. American Depository Shares 20260408 0 9.05 9.1 8.88 8.94 15600 8.94 down down correct
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20260408 0 42.44 42.47 42.23 42.421 7100 42.421 down down correct
DEMZ.US Democratic Large Cap Core ETF 20260408 0 42.07 42.087 41.92 42.087 1000 42.087 up up correct
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20260408 0 33.24 35.6 33.24 35.403 3700 35.403 up down incorrect
DGRS.US WisdomTree Trust 20260408 0 54.99 55.28 54.85 55.057 42187 54.9697 up down incorrect
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20260408 0 90.185 90.47 89.83 90.47 818888 90.3978 up down incorrect
DMXF.US iShares ESG Advanced MSCI EAFE Index ETF 20260408 0 79.85 79.85 78.78 79.47 28300 79.47 down up incorrect
DRIV.US Global X Funds 20260408 0 32.705 32.71 32.31 32.5183 42268 32.5183 down up incorrect
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20260408 0 36.11 36.11 35.855 35.9559 2515 35.9559 down down correct
DVOL.US First Trust Exchange 20260408 0 35.89 36.18 35.89 36.18 2100 36.18 up up correct
DVY.US iShares Trust 20260408 0 152 153.19 151.42 153.16 424600 153.16 up up correct
DWAS.US Invesco DWA SmallCap Momentum ETF 20260408 0 105.73 105.73 104.62 105.21 5100 105.21 down down correct
DWAW.US AdvisorShares Trust 20260408 0 45.05 45.32 45.05 45.305 3800 45.305 up up correct
DWSH.US AdvisorShares Dorsey Wright Short ETF 20260408 0 6.37 6.52 6.349 6.51 30855 6.51 up up correct
DWUS.US AdvisorShares Trust 20260408 0 53.1 53.12 53.077 53.077 2200 53.077 down down correct
EBIZ.US Global X Funds 20260408 0 27.87 27.9 27.545 27.545 4600 27.545 down down correct
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20260408 0 27.52 27.53 27.27 27.362 50900 27.362 down down correct
EEMA.US iShares MSCI Emerging Markets Asia ETF 20260408 0 102.27 102.59 101.08 102.06 75800 102.06 down down correct
EFAS.US Global X MSCI SuperDividend EAFE ETF 20260408 0 21.5 21.7 21.5 21.678 18200 21.678 up up correct
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20260408 0 95.51 95.61 94.94 95.11 10216240 94.7029 down down correct
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20260408 0 66.02 66.23 65.88 65.89 3403 65.6134 down down correct
EMIF.US iShares Emerging Markets Infrastructure ETF 20260408 0 29.1 29.23 29.07 29.19 1300 29.19 up up correct
EMXC.US iShares MSCI Emerging Markets ex China ETF 20260408 0 85.42 85.54 83.92 84.8 5009344 84.8 down down correct
EMXF.US iShares Trust 20260408 0 50.8 50.8 50.24 50.607 13200 50.607 down down correct
ENZL.US iShares MSCI New Zealand ETF 20260408 0 44.36 44.84 44.02 44.43 8200 44.43 up up correct
EQRR.US ProShares Equities for Rising Rates ETF 20260408 0 70.58 71.11 68.82 71.0162 12958 71.0162 up up correct
ESGD.US iShares ESG Aware MSCI EAFE ETF 20260408 0 101.17 101.24 100.1015 100.83 314310 100.83 down down correct
ESGE.US iShares ESG Aware MSCI EM ETF 20260408 0 48.64 48.71 47.99 48.44 1488649 48.44 down down correct
ESGU.US iShares ESG Aware MSCI USA ETF 20260408 0 147.21 147.4 146.18 147.08 449123 147.08 down down correct
ESMV.US iShares ESG MSCI USA Min Vol Factor ETF 20260408 0 28.68 28.777 28.68 28.777 1700 28.777 up up correct
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20260408 0 92.15 92.15 90.82 90.97 9300 90.97 down down correct
EUFN.US iShares MSCI Europe Financials ETF 20260408 0 37.57 37.59 36.86 37.17 1205900 37.17 down down correct
EWJV.US iShares Trust 20260408 0 44.94 45.1 44.61 44.86 316800 44.86 down down correct
EWZS.US iShares MSCI Brazil Small 20260408 0 15.55 15.58 15.15 15.25 530200 15.25 down up incorrect
FAAR.US First Trust Exchange 20260408 0 33.19 33.43 33.18 33.3966 30736 33.3966 up down incorrect
FAB.US First Trust Exchange 20260408 0 95.9 96.65 95.9 96.65 2800 96.65 up down incorrect
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20260408 0 169.37 169.37 167.31 167.8493 5520 167.8493 down up incorrect
FALN.US iShares Fallen Angels USD Bond ETF 20260408 0 27.18 27.2 27.015 27.08 1565689 26.9287 down up incorrect
FCA.US First Trust Exchange 20260408 0 32.12 33.19 32.12 32.76 42000 32.76 up down incorrect
FCAL.US First Trust Exchange 20260408 0 49.51 49.51 49.28 49.35 117718 49.2085 down down correct
FCEF.US First Trust CEF Income Opportunity ETF 20260408 0 23.02 23.1 22.9901 23.05 7511 22.9143 up up correct
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20260408 0 46.92 47.0477 46.46 46.8097 34054 46.7669 down down correct
FDIV.US First Trust Strategic Income ETF 20260408 0 27.55 27.585 27.38 27.497 5900 27.497 down down correct
FDNI.US First Trust Dow Jones International Internet ETF 20260408 0 28.4369 28.4369 27.9351 27.9351 5418 27.9351 down down correct
FDT.US First Trust Exchange 20260408 0 92.38 92.44 91.33 92.22 81900 92.22 down down correct
FDTS.US First Trust Developed Markets ex 20260408 0 67.66 68.11 67.66 67.89 1400 67.89 up up correct
FEM.US First Trust Emerging Markets AlphaDEX Fund 20260408 0 31.64 31.75 31.43 31.62 150600 31.62 down down correct
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20260408 0 29.63 29.64 29.47 29.61 257482 29.4484 down down correct
FEMS.US First Trust Exchange 20260408 0 45.93 47.19 45.93 47 41800 47 up down incorrect
FEP.US First Trust Europe AlphaDEX Fund 20260408 0 57.8 57.8 57.12 57.5 18500 57.5 down up incorrect
FEUZ.US First Trust Exchange 20260408 0 66.38 73.02 59.15 65 3130 65 down up incorrect
FEX.US First Trust Large Cap Core AlphaDEX Fund 20260408 0 125.58 126.16 125.35 126.02 10700 126.02 up down incorrect
FGM.US First Trust Germany AlphaDEX Fund 20260408 0 65.33 65.46 64.02 64.16 12513 64.16 down up incorrect
FICS.US First Trust International Developed Cap Strength ETF 20260408 0 40.87 40.87 40.5 40.705 15800 40.705 down up incorrect
FID.US First Trust S&P International Dividend Aristocrats ETF 20260408 0 21.5 21.5199 21.4452 21.5 11005 21.5
FINX.US Global X FinTech ETF 20260408 0 24.22 24.36 23.499 23.65 48966 23.65 down up incorrect
FIXD.US First Trust Exchange 20260408 0 43.99 44.0585 43.76 43.919 431538 43.7547 down down correct
FJP.US First Trust Japan AlphaDEX Fund 20260408 0 80.4 80.4 76.01 77.38 9300 77.38 down down correct
FKU.US First Trust United Kingdom AlphaDEX Fund 20260408 0 54.01 54.01 53.27 53.52 2900 53.52 down down correct
FLN.US First Trust Latin America AlphaDEX Fund 20260408 0 26.5781 26.8 26.43 26.6337 21821 26.6337 up up correct
FMB.US First Trust Managed Municipal ETF 20260408 0 51.19 51.27 50.96 51.08 243390 50.9249 down down correct
FMHI.US First Trust Exchange 20260408 0 48.09 48.245 47.93 48.03 267589 47.856 down down correct
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20260408 0 58.33 58.62 58.33 58.54 4100 58.54 up up correct
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20260408 0 132.88 133.51 132.51 133.3 11200 133.3 up up correct
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20260408 0 95.78 95.85 95.09 95.35 7000 95.35 down down correct
FPA.US First Trust Asia Pacific Ex 20260408 0 43.91 46.86 43.91 46.28 27800 46.28 up up correct
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20260408 0 32.52 33.11 32.52 33.06 400 33.06 up up correct
FPXI.US First Trust International Equity Opportunities ETF 20260408 0 67.12 67.41 66.42 66.663 4800 66.663 down down correct
FSZ.US First Trust Switzerland AlphaDEX Fund 20260408 0 81.53 81.85 81.34 81.46 4000 81.46 down down correct
FTA.US First Trust Large Cap Value AlphaDEX Fund 20260408 0 92.76 93.64 92.52 93.61 36000 93.61 up up correct
FTAG.US First Trust Exchange 20260408 0 30.1 30.5 30.05 30.5 6400 30.5 up up correct
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20260408 0 163.61 164.33 162.1 162.91 14900 162.91 down down correct
FTCS.US First Trust Capital Strength ETF 20260408 0 93.27 94.52 93.27 94.52 566000 94.52 up up correct
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20260408 0 28 28.22 27.985 28.19 771400 28.19 up up correct
FTHI.US First Trust BuyWrite Income ETF 20260408 0 23.59 23.59 23.405 23.56 805922 23.3895 down down correct
FTRI.US First Trust Exchange 20260408 0 18.25 18.25 17.9835 18.2497 41820 18.2497 down down correct
FTSL.US First Trust Senior Loan Fund 20260408 0 44.88 45.02 44.82 45.01 496357 44.7761 up up correct
FTSM.US First Trust Enhanced Short Maturity ETF 20260408 0 59.84 59.86 59.82 59.84 1111300 59.6394
FTXG.US First Trust Nasdaq Food & Beverage ETF 20260408 0 22.22 22.23 22.039 22.217 52700 22.217 down down correct
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20260408 0 34.32 34.6123 34.32 34.6123 1116 34.6123 up up correct
FTXL.US First Trust Nasdaq Semiconductor ETF 20260408 0 165.71 167.14 163.165 167.02 500157 167.02 up up correct
FTXN.US First Trust Nasdaq Oil & Gas ETF 20260408 0 35.84 36.89 35.402 36.75 39037 36.75 up up correct
FTXO.US First Trust Nasdaq Bank ETF 20260408 0 38.29 38.65 38.12 38.3354 296940 38.3354 up up correct
FTXR.US First Trust Nasdaq Transportation ETF 20260408 0 39.92 39.92 39.3551 39.4997 16053 39.4997 down down correct
FV.US First Trust Dorsey Wright Focus 5 ETF 20260408 0 62.49 62.985 62.295 62.938 76000 62.938 up down incorrect
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20260408 0 35.92 36.258 35.7 36.258 2900 36.258 up down incorrect
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20260408 0 103.48 103.78 102.09 102.44 77200 102.44 down up incorrect
FYT.US First Trust Small Cap Value AlphaDEX Fund 20260408 0 63.58 63.84 63.52 63.77 63100 63.77 up down incorrect
FYX.US First Trust Exchange 20260408 0 124.96 125.43 124.34 124.81 271000 124.81 down up incorrect
GLDI.US Credit Suisse X 20260408 0 171 175.1 168.004 168.43 15500 164.7557 down down correct
GNMA.US iShares GNMA Bond ETF 20260408 0 44.565 44.565 44.4001 44.475 47557 44.319 down down correct
GNOM.US Global X Genomics & Biotechnology ETF 20260408 0 45.58 45.58 45.031 45.031 1800 45.031 down down correct
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20260408 0 175.34 175.73 173.07 174.71 426397 174.71 down down correct
GXTG.US Global X Funds 20260408 0 22.9497 22.9497 22.9497 22.9497 0 22.9497
HERD.US Pacer Cash Cows Fund of Funds ETF 20260408 0 46.83 46.86 46.69 46.753 6300 46.753 down down correct
HERO.US Global X Funds 20260408 0 26.2 26.447 26.04 26.17 12600 26.17 down down correct
HLAL.US Wahed FTSE USA Shariah ETF 20260408 0 61.95 61.96 61.45 61.82 114200 61.82 down down correct
HNDL.US Strategy Shares 20260408 0 22.19 22.3 22.19 22.295 55000 22.1652 up up correct
HYDR.US Global X Hydrogen ETF 20260408 0 39.8 39.8 38 38.281 42700 38.281 down down correct
HYLS.US First Trust Tactical High Yield ETF 20260408 0 41.12 41.12 40.83 41.01 885527 40.7861 down down correct
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20260408 0 46.92 46.92 46.61 46.65 7600 46.4204 down down correct
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20260408 0 22.43 22.46 22.35 22.45 30921 22.3407 up up correct
IBB.US iShares Biotechnology ETF 20260408 0 172.37 172.55 170.27 171.86 1274900 171.86 down down correct
IBBQ.US Invesco Nasdaq Biotechnology ETF 20260408 0 29.65 29.65 29.24 29.422 33700 29.422 down down correct
IBTA.US iShares Trust 20260408 0 32.81 33.28 30.715 31.17 194702 31.17 down down correct
IBTG.US iShares Trust 20260408 0 22.855 22.86 22.85 22.86 640100 22.788 up up correct
IBTH.US iShares Trust 20260408 0 22.4 22.4 22.38 22.39 405400 22.3219 down down correct
IBTI.US iShares Trust 20260408 0 22.25 22.26 22.23 22.24 283600 22.172 down down correct
IBTJ.US iShares Trust 20260408 0 21.83 21.83 21.79 21.8 219900 21.7312 down down correct
IBTK.US iShares iBonds Dec 2030 Term Treasury ETF 20260408 0 19.74 19.74 19.69 19.705 169200 19.6447 down down correct
IBTL.US iShares iBonds Dec 2031 Term Treasury ETF 20260408 0 20.4 20.4 20.36 20.375 127800 20.3089 down down correct
ICLN.US iShares Global Clean Energy ETF 20260408 0 18.52 18.69 18.38 18.52 4451600 18.52
IEF.US iShares 7 20260408 0 95.72 95.73 95.37 95.46 12107440 95.146 down down correct
IEI.US iShares 3 20260408 0 118.7 118.71 118.43 118.49 2302100 118.1296 down down correct
IEUS.US iShares MSCI Europe Small 20260408 0 70.71 70.71 69.985 70.4176 8203 70.4176 down down correct
IFGL.US iShares International Developed Real Estate ETF 20260408 0 23.65 23.72 23.41 23.55 9300 23.55 down down correct
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20260408 0 27.37 27.37 26.56 26.787 9500 26.787 down down correct
IGF.US iShares Trust 20260408 0 68.49 68.81 67.86 68.75 826500 68.75 up up correct
IGIB.US iShares 5 20260408 0 53.56 53.56 53.32 53.37 2938600 53.1525 down down correct
IGOV.US iShares International Treasury Bond ETF 20260408 0 42 42 41.56 41.68 321600 41.68 down down correct
IGSB.US iShares 1 20260408 0 52.6 52.62 52.51 52.54 2928300 52.3423 down down correct
IJT.US iShares S&P Small 20260408 0 152.55 153.89 152.14 152.88 113600 152.88 up up correct
IMCV.US iShares Morningstar Mid 20260408 0 86.45 87.07 86.39 87.04 33300 87.04 up up correct
INDY.US iShares India 50 ETF 20260408 0 44.8 44.84 44.2 44.36 301100 44.36 down down correct
IPKW.US Invesco International BuyBack Achievers ETF 20260408 0 58.31 58.44 57.74 58.178 54900 58.178 down down correct
ISHG.US iShares 1 20260408 0 75 75.38 75 75.18 50800 75.18 up up correct
ISTB.US iShares Core 1 20260408 0 48.49 48.49 48.4 48.43 412900 48.2579 down down correct
IUS.US Invesco RAFI Strategic US ETF 20260408 0 59.57 59.84 59.3656 59.84 26988 59.84 up up correct
IUSB.US iShares Core Total USD Bond Market ETF 20260408 0 46.415 46.45 46.2601 46.3 2596974 46.1368 down down correct
IUSG.US iShares Core S&P U.S. Growth ETF 20260408 0 164.68 164.91 162.37 163.45 634600 163.45 down down correct
IUSV.US iShares Core S&P U.S. Value ETF 20260408 0 104.17 104.77 103.93 104.75 854800 104.75 up up correct
IXUS.US iShares Core MSCI Total International Stock ETF 20260408 0 91.72 91.8 90.68 91.35 1866100 91.35 down down correct
JOET.US Virtus ETF Trust II 20260408 0 41.68 41.87 41.606 41.83 37100 41.83 up up correct
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20260408 0 74.63 74.755 74.08 74.376 12200 74.376 down down correct
KBWB.US Invesco Exchange 20260408 0 84.14 84.98 83.69 84.32 3606300 84.32 up up correct
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20260408 0 12.95 13.02 12.755 12.85 446172 12.7135 down down correct
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20260408 0 121.33 121.8403 120.177 121.8403 16038 121.8403 up up correct
KBWR.US Invesco KBW Regional Banking ETF 20260408 0 70.72 70.75 70.13 70.39 4538 70.39 down down correct
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20260408 0 15.79 15.84 15.74 15.815 184594 15.6975 up up correct
KRMA.US Global X Conscious Companies ETF 20260408 0 43.01 43.06 42.93 43.038 1800 43.038 up up correct
KROP.US Global X Funds 20260408 0 34.7 35.7 34.7 35.4694 6506 35.4694 up up correct
LDEM.US iShares ESG MSCI EM Leaders ETF 20260408 0 60.87 60.87 60.533 60.533 4800 60.533 down down correct
LDSF.US First Trust Exchange 20260408 0 19.03 19.03 18.97 19.006 62700 18.9323 down down correct
LEGR.US First Trust Exchange 20260408 0 60.48 60.48 60.2 60.217 2600 60.217 down down correct
LMBS.US First Trust Low Duration Opportunities ETF 20260408 0 50.05 50.31 49.7969 49.98 641906 49.8108 down down correct
LRGE.US ClearBridge Large Cap Growth ESG ETF 20260408 0 77.01 78.24 77.01 77.6411 17885 77.6411 up up correct
LVHD.US Legg Mason Low Volatility High Dividend ETF 20260408 0 42.88 43.17 42.69 43.1448 42514 43.1448 up up correct
MBB.US iShares Trust 20260408 0 95.32 95.35 95.055 95.06 4180823 94.7244 down down correct
MCHI.US iShares MSCI China ETF 20260408 0 57.61 57.73 57.13 57.3 2685400 57.3 down up incorrect
MDIV.US First Trust Multi 20260408 0 16.28 16.429 16.28 16.3987 256801 16.3471 up down incorrect
MILN.US Global X Millennials Consumer ETF 20260408 0 42.46 42.99 42.08 42.1965 10487 42.1965 down up incorrect
NFTY.US First Trust Exchange 20260408 0 53.85 54.45 53.64 53.93 48400 53.93 up down incorrect
NXTG.US First Trust Exchange 20260408 0 120.3 120.3 119.66 120.27 3000 120.27 down up incorrect
ONEQ.US Fidelity Nasdaq Composite Index ETF 20260408 0 89.78 90 88.57 89.08 530200 89.08 down up incorrect
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20260408 0 16.745 17.06 16.72 17.01 45151398 17.01 up up correct
PDP.US Invesco DWA Momentum ETF 20260408 0 127.91 129.64 127.91 129.35 23700 129.35 up up correct
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20260408 0 21.52 21.58 21.4 21.48 745041 21.4002 down down correct
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20260408 0 100.22 100.22 99.92 99.92 700 99.92 down down correct
PFF.US iShares Preferred and Income Securities ETF 20260408 0 30.7 30.82 30.66 30.74 3231200 30.6028 up up correct
PFI.US Invesco DWA Financial Momentum ETF 20260408 0 55.84 55.84 55.66 55.8 2700 55.8 down down correct
PFM.US Invesco Dividend Achievers ETF 20260408 0 52.28 52.55 52.17 52.53 15100 52.53 up up correct
PGJ.US Invesco Golden Dragon China ETF 20260408 0 26.51 26.64 26.35 26.39 17800 26.39 down down correct
PHO.US Invesco Water Resources ETF 20260408 0 68.85 69.52 68.85 69.27 61800 69.27 up up correct
PID.US Invesco International Dividend Achievers ETF 20260408 0 22.67 22.84 22.65 22.8 52900 22.8 up up correct
PIE.US Invesco DWA Emerging Markets Momentum ETF 20260408 0 27.76 27.88 27.6 27.78 53100 27.78 up up correct
PIO.US Invesco Global Water ETF 20260408 0 45.98 45.98 45.38 45.66 5600 45.66 down down correct
PIZ.US Invesco DWA Developed Markets Momentum ETF 20260408 0 53.8 53.98 53.09 53.63 73400 53.63 down down correct
PKW.US Invesco BuyBack Achievers ETF 20260408 0 135.85 136.68 135.74 136.13 13900 136.13 up up correct
PNQI.US Invesco NASDAQ Internet ETF 20260408 0 46.75 46.75 45.76 45.89 45500 45.89 down down correct
PPH.US VanEck Vectors ETF Trust 20260408 0 103.9 104.87 103.26 104.79 51800 104.79 up up correct
PRFZ.US Invesco FTSE RAFI US 1500 Small 20260408 0 48.18 48.28 47.73 47.91 75800 47.91 down down correct
PRN.US Invesco DWA Industrials Momentum ETF 20260408 0 211.17 213.96 210.04 212.5861 15114 212.5861 up up correct
PSC.US Principal Exchange 20260408 0 60.19 60.68 59.705 60.06 105953 60.06 down down correct
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20260408 0 32.37 32.41 32.13 32.28 5200 32.28 down down correct
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20260408 0 106.95 107.32 106.95 107.04 500 107.04 up up correct
PSCE.US Invesco S&P SmallCap Energy ETF 20260408 0 58.42 59.8 57.3 59.71 105500 59.71 up up correct
PSCF.US Invesco S&P SmallCap Financials ETF 20260408 0 59.89 60.1 59.69 59.74 2000 59.74 down down correct
PSCH.US Invesco S&P SmallCap Health Care ETF 20260408 0 42.93 43.04 42.22 42.44 21700 42.44 down down correct
PSCI.US Invesco S&P SmallCap Industrials ETF 20260408 0 164.8 165.8 163.0701 163.5828 6395 163.5828 down down correct
PSCM.US Invesco S&P SmallCap Materials ETF 20260408 0 101.48 101.48 99.89 101.36 3000 101.36 down down correct
PSCT.US Invesco S&P SmallCap Information Technology ETF 20260408 0 64.99 65.6 64.4 64.51 41300 64.51 down down correct
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20260408 0 62.9 62.98 62.68 62.93 700 62.93 up up correct
PSET.US Principal Exchange 20260408 0 72.16 72.415 72.085 72.238 2500 72.238 up up correct
PSL.US Invesco Exchange 20260408 0 109.47 109.97 109.34 109.97 4600 109.97 up up correct
PTF.US Invesco Exchange 20260408 0 98.85 99.58 96.71 98.66 141000 98.66 down down correct
PTH.US Invesco DWA Healthcare Momentum ETF 20260408 0 51.32 51.32 50.46 50.73 9600 50.73 down down correct
PUI.US Invesco DWA Utilities Momentum ETF 20260408 0 47.74 48.17 47.515 48.1216 48248 48.1216 up up correct
PXI.US Invesco DWA Energy Momentum ETF 20260408 0 56.2 57.77 55.89 57.71 19000 57.71 up up correct
PY.US Principal Exchange 20260408 0 51.808 52.7 51.808 52.281 12400 52.281 up up correct
PYZ.US Invesco DWA Basic Materials Momentum ETF 20260408 0 123.9 124.9 123.9 124.9 1300 124.9 up up correct
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20260408 0 61.13 61.7 61.12 61.28 3800 61.28 up up correct
QAT.US iShares MSCI Qatar ETF 20260408 0 19.19 19.21 19.075 19.17 18300 19.17 down up incorrect
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20260408 0 48.74 49.01 48 48.64 92100 48.64 down up incorrect
QCLR.US Global X NASDAQ 100® Collar 95 20260408 0 27.13 27.203 27.13 27.203 6800 27.203 up down incorrect
QQEW.US First Trust NASDAQ 20260408 0 133.08 133.35 130.25 130.87 113300 130.87 down up incorrect
QQMG.US Invesco ESG NASDAQ 100 ETF 20260408 0 41.81 41.85 41.415 41.529 44400 41.529 down up incorrect
QQQ.US Invesco QQQ Trust Series 1 20260408 0 608.71 609.9 602.12 606.09 63086000 606.09 down up incorrect
QQQA.US ProShares Trust 20260408 0 56.29 56.455 55.732 56.1 10000 56.1 down up incorrect
QQQJ.US Invesco NASDAQ Next Gen 100 ETF 20260408 0 38.59 38.735 38 38.33 152400 38.33 down down correct
QQQM.US Invesco NASDAQ 100 ETF 20260408 0 250.62 251.13 247.92 249.54 5607600 249.54 down down correct
QQXT.US First Trust NASDAQ 20260408 0 99.04 99.35 98.94 99.22 8000 99.22 up up correct
QRMI.US Global X NASDAQ 100® Risk Managed Income ETF 20260408 0 15.31 15.348 15.31 15.325 7100 15.1702 up up correct
QTEC.US First Trust Exchange 20260408 0 232.52 233.75 228.3 229.29 296800 229.29 down down correct
QTR.US Global X NASDAQ 100 Tail Risk ETF 20260408 0 29.32 29.39 29.32 29.382 1600 29.382 up up correct
QYLD.US Global X NASDAQ 100 Covered Call ETF 20260408 0 17.58 17.59 17.51 17.55 11040340 17.3746 down down correct
QYLG.US Global X Funds 20260408 0 26.91 27.04 26.792 26.877 48100 26.7311 down down correct
RAYS.US Global X Solar ETF 20260408 0 2156 2166.5 2135.5 2147 9925 2147 down down correct
RDVY.US First Trust Rising Dividend Achievers ETF 20260408 0 71.59 72.09 71.4348 71.98 1168317 71.98 up down incorrect
REIT.US ALPS Active REIT ETF 20260408 0 28.63 28.63 28.321 28.434 10500 28.434 down up incorrect
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20260408 0 86.16 86.16 85.92 86.069 1700 86.069 down up incorrect
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20260408 0 87.09 87.09 86.066 86.659 3100 86.659 down up incorrect
RING.US iShares MSCI Global Gold Miners ETF 20260408 0 86.93 87.3 83.34 84.44 395500 84.44 down up incorrect
RNEM.US First Trust Exchange 20260408 0 49.51 56.5 46.9 56.323 11100 56.323 up up correct
RNRG.US Global X Renewable Energy Producers ETF 20260408 0 38.19 38.19 37.576 37.576 1100 37.576 down down correct
RNSC.US First Trust Small Cap US Equity Select ETF 20260408 0 30.36 30.65 30.315 30.315 3529 30.315 down down correct
ROBT.US First Trust Exchange 20260408 0 49.26 49.44 48 48.223 74600 48.223 down down correct
RTH.US VanEck Vectors ETF Trust 20260408 0 257.62 259.4 257.09 259.4 4500 259.4 up up correct
SARK.US Tuttle Capital Short Innovation ETF 20260408 0 30.54 32.06 30.37 31.71 530200 31.71 up up correct
SCZ.US iShares MSCI EAFE Small 20260408 0 83.34 83.37 82.41 82.94 1826300 82.94 down down correct
SDG.US iShares MSCI Global Impact ETF 20260408 0 86.49 86.642 86.485 86.565 3200 86.565 up up correct
SDVY.US First Trust Exchange 20260408 0 41.11 41.495 41.11 41.29 1335907 41.29 up up correct
SHV.US iShares Short Treasury Bond ETF 20260408 0 110.15 110.16 110.15 110.15 5101200 109.496
SHY.US iShares Trust 20260408 0 82.48 82.48 82.39 82.42 6026830 82.1774 down down correct
SKOR.US FlexShares Credit 20260408 0 48.79 48.8 48.65 48.688 68400 48.4993 down down correct
SKYU.US ProShares Ultra Cloud Computing 20260408 0 26.89 26.945 25.91 25.91 1100 25.91 down down correct
SKYY.US First Trust Exchange 20260408 0 115.52 116.19 111.31 111.57 297800 111.57 down down correct
SLQD.US iShares Trust 20260408 0 50.49 50.51 50.42 50.44 176400 50.2543 down down correct
SLVO.US Credit Suisse X 20260408 0 90.82 91.24 87.67 88.56 82200 83.8464 down down correct
SMCP.US AlphaMark Actively Managed Small Cap ETF 20260408 0 5.465 5.775 5.465 5.61 161215 5.61 up up correct
SMH.US VanEck Vectors Semiconductor ETF 20260408 0 423.16 424.99 414.99 422.92 10184260 422.92 down down correct
SNSR.US Global X Internet of Things ETF 20260408 0 39.7 39.885 39.57 39.594 14800 39.594 down down correct
SOCL.US Global X Funds 20260408 0 45.02 45.21 44.66 44.82 27700 44.82 down down correct
SOXQ.US Invesco PHLX Semiconductor ETF 20260408 0 66.71 67.125 65.48 67.02 1583200 67.02 up up correct
SOXX.US iShares Semiconductor ETF 20260408 0 367.89 371.15 362.13 370.4 9868700 370.4 up up correct
SPC.US CrossingBridge Pre 20260408 0 19.14 19.59 19.14 19.555 5175 19.555 up up correct
SPRX.US Spear Alpha ETF 20260408 0 40.36 40.74 39.31 40.07 104900 40.07 down down correct
SQLV.US Legg Mason ETF Investment Trust 20260408 0 46.06 46.06 45.755 45.755 600 45.755 down down correct
SQQQ.US ProShares Trust 20260408 0 68.21 70.73 67.75 69.2 61640480 69.2 up up correct
SRET.US Global X SuperDividend REIT ETF 20260408 0 21.65 21.83 21.65 21.71 25100 21.71 up up correct
SUSB.US iShares ESG 1 20260408 0 25.09 25.09 25.04 25.05 119700 24.9544 down down correct
SUSC.US iShares ESG USD Corporate Bond ETF 20260408 0 23.28 23.29 23.17 23.19 224400 23.1021 down down correct
SUSL.US iShares ESG MSCI USA Leaders ETF 20260408 0 118.57 118.57 117.594 118.03 63100 118.03 down down correct
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20260408 0 98.17 98.2 96.5 97.03 115500 97.03 down down correct
TLT.US iShares 20+ Year Treasury Bond ETF 20260408 0 87.36 87.37 86.73 86.92 22244920 86.6002 down up incorrect
TQQQ.US ProShares UltraPro QQQ 20260408 0 48.64 48.92 47.15 48 102015100 48 down up incorrect
TUR.US iShares Inc. 20260408 0 41 41.17 40.5 40.58 404000 40.58 down up incorrect
UAE.US iShares MSCI UAE ETF 20260408 0 19.49 19.65 19.17 19.215 1332600 19.215 down up incorrect
UCRD.US VictoryShares ESG Corporate Bond ETF 20260408 0 21.618 21.618 21.618 21.618 100 21.54
UCYB.US ProShares Ultra Nasdaq Cybersecurity 20260408 0 44.39 44.76 42.694 42.694 4400 42.694 down up incorrect
UFO.US Procure ETF Trust II 20260408 0 51.93 52 50.33 50.98 846800 50.98 down up incorrect
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20260408 0 51.57 51.58 51.3 51.38 1758100 51.1752 down down correct
USMC.US Principal U.S. Mega 20260408 0 66.62 67.19 66.14 66.59 75700 66.59 down down correct
USOI.US Credit Suisse X 20260408 0 57.51 58.485 57.16 58.28 106000 50.9568 up up correct
USXF.US iShares ESG Advanced MSCI USA ETF 20260408 0 58.3 58.54 57.87 58.204 30200 58.204 down down correct
VCIT.US Vanguard Intermediate 20260408 0 83.33 83.37 82.965 83.03 21573090 82.7033 down down correct
VCLT.US Vanguard Long 20260408 0 75.78 75.89 75.06 75.27 3612700 74.9397 down down correct
VCSH.US Vanguard Scottsdale Funds 20260408 0 79.32 79.36 79.19 79.24 3755900 78.9495 down down correct
VGIT.US Vanguard Intermediate 20260408 0 59.61 59.61 59.45 59.49 2344000 59.3022 down down correct
VGLT.US Vanguard Scottsdale Funds 20260408 0 55.76 55.77 55.4 55.5 1319900 55.2872 down down correct
VGSH.US Vanguard Short 20260408 0 58.47 58.48 58.41 58.43 5398600 58.2511 down down correct
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20260408 0 92.36 92.36 91.32 91.81 191600 91.81 down down correct
VMBS.US Vanguard Mortgage 20260408 0 47.13 47.14 47 47.05 1271000 46.8886 down down correct
VNQI.US Vanguard Global ex 20260408 0 46.88 47.1 46.63 46.84 713900 46.84 down down correct
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20260408 0 307.21 307.21 304.65 306.56 89600 306.56 down down correct
VONG.US Vanguard Scottsdale Funds 20260408 0 115.07 115.25 113.53 114.03 1918200 114.03 down down correct
VONV.US Vanguard Scottsdale Funds 20260408 0 96.88 97.41 96.57 97.41 641600 97.41 up up correct
VPN.US Global X Funds 20260408 0 23.535 23.585 23.095 23.195 7323 23.195 down down correct
VRIG.US Invesco Actively Managed Exchange 20260408 0 25.06 25.07 25.06 25.06 1374053 24.9733
VSDA.US VictoryShares Dividend Accelerator ETF 20260408 0 54.92 55.4837 54.92 55.4837 6725 55.3344 up up correct
VSMV.US VictoryShares US Multi 20260408 0 57.58 57.8117 57.255 57.8117 4884 57.755 up up correct
VTC.US Vanguard Scottsdale Funds 20260408 0 77.3 77.34 76.945 77.0471 65141 76.7321 down down correct
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20260408 0 299.94 299.94 297.14 298.8354 22591 298.8354 down down correct
VTIP.US Vanguard Malvern Funds 20260408 0 49.99 50.01 49.96 50 2520700 50 up up correct
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20260408 0 243.02 243.65 240.14 241.34 14200 241.34 down down correct
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20260408 0 105.68 105.97 104.42 105.23 2842800 105.23 down down correct
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20260408 0 175.32 175.32 173.98 174.8284 37074 174.8284 down down correct
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20260408 0 66.68 66.76 66.3 66.38 642900 66.0646 down down correct
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20260408 0 81.6 81.7 80.67 81.23 6998100 81.23 down down correct
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20260408 0 98.43 98.43 97.575 98.23 1289600 98.23 down down correct
WBND.US Western Asset Total Return ETF 20260408 0 49.83 50.17 49.83 49.93 63337 49.93 up up correct
WCBR.US WisdomTree Trust 20260408 0 26.87 27 25.74 25.74 25000 25.74 down down correct
WOOD.US iShares Global Timber & Forestry ETF 20260408 0 71.65 72.39 71.61 71.84 8100 71.84 up up correct
XT.US iShares Exponential Technologies ETF 20260408 0 71.37 71.37 70.8 71.12 71900 71.12 down down correct
YLCO.US Global X YieldCo & Renewable Energy Income ETF 20260408 0 37.625 38.19 37.5759 37.5759 1076 37.5759 down down correct
YLDE.US ClearBridge Dividend Strategy ESG ETF 20260408 0 54.91 55.04 54.7939 55.0013 30173 54.6986 up up correct

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