CollectAI

close-nasdaq_etfs

2026/04/09

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20260409 0 86.73 86.91 86.56 86.91 1100 86.91 up up correct
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20260409 0 101.41 102.68 100.94 102.41 1026900 102.41 up up correct
ACWI.US iShares Trust 20260409 0 144.17 145.39 143.67 145.07 1766300 145.07 up up correct
ACWX.US iShares MSCI ACWI ex U.S. ETF 20260409 0 71.57 72.36 71.3 72.11 2882900 72.11 up up correct
AGNG.US Global X Aging Population ETF 20260409 0 36.24 36.62 36.18 36.425 10300 36.425 up up correct
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20260409 0 22.5311 22.575 22.3 22.5738 37810 22.5039 up up correct
AIA.US iShares Trust 20260409 0 112.58 114.25 112.04 114 547200 114 up up correct
AIQ.US Global X Artificial Intelligence & Technology ETF 20260409 0 49.29 49.4 48.64 49.35 1819000 49.35 up up correct
AIRR.US First Trust Exchange 20260409 0 118.86 121.91 118.86 120.63 508580 120.63 up up correct
ALTY.US Global X Funds 20260409 0 12.21 12.25 12.205 12.229 6300 12.229 up up correct
ANGL.US VanEck Vectors ETF Trust 20260409 0 29.12 29.26 29.09 29.19 2010900 29.0341 up up correct
AQWA.US Global X Funds 20260409 0 19.74 20.06 19.72 19.983 50800 19.983 up up correct
BBH.US VanEck Vectors Biotech ETF 20260409 0 189.43 190.07 188.09 189.57 5300 189.57 up up correct
BFIT.US Global X Health & Wellness ETF 20260409 0 31.54 31.92 31.44 31.82 133066 31.82 up up correct
BGRN.US iShares Trust 20260409 0 47.49 47.69 47.46 47.5993 64829 47.4275 up down incorrect
BIB.US ProShares Ultra Nasdaq Biotechnology 20260409 0 82.87 84.72 82.87 84.36 4700 84.36 up down incorrect
BIS.US ProShares UltraShort Nasdaq Biotechnology 20260409 0 8.63 8.65 8.47 8.48 30100 8.48 down up incorrect
BJK.US VanEck Vectors Gaming ETF 20260409 0 36.0484 36.0484 36.0484 36.0484 6900 36.0484
BKCH.US Global X Blockchain ETF 20260409 0 61.76 64.67 61.5 63.35 137100 63.35 up down incorrect
BLCN.US Siren ETF Trust 20260409 0 22.15 22.27 20.106 21.285 45300 21.285 down up incorrect
BND.US Vanguard Bond Index Funds 20260409 0 73.68 73.89 73.58 73.75 5646600 73.5075 up up correct
BNDW.US Vanguard Total World Bond ETF 20260409 0 68.41 68.59 68.31 68.47 73300 68.2754 up up correct
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20260409 0 48.08 48.23 48.04 48.13 4128200 48.0168 up up correct
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20260409 0 34.81 35.065 34.52 34.92 696554 34.92 up up correct
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20260409 0 19.55 19.56 19.54 19.555 741027 19.4904 up down incorrect
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20260409 0 19.67 19.67 19.66 19.66 540423 19.5929 down up incorrect
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20260409 0 20.46 20.49 20.46 20.47 551779 20.3969 up down incorrect
BSCT.US Invesco BulletShares 2029 Corporate Bond ETF 20260409 0 18.71 18.75 18.7 18.72 1070900 18.6502 up up correct
BSCU.US Invesco BulletShares 2030 Corporate Bond ETF 20260409 0 16.79 16.82 16.77 16.8 515600 16.7378 up up correct
BSCV.US Invesco BulletShares 2031 Corporate Bond ETF 20260409 0 16.53 16.58 16.52 16.55 491000 16.4873 up up correct
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20260409 0 23.24 23.2599 23.23 23.245 225668 23.141 up up correct
BSJR.US Invesco BulletShares 2027 High Yield Corporate Bond ETF 20260409 0 22.5 22.545 22.48 22.514 197100 22.415 up up correct
BSJS.US Invesco BulletShares 2028 High Yield Corporate Bond ETF 20260409 0 21.85 21.909 21.825 21.875 76300 21.7676 up up correct
BSJT.US Invesco BulletShares 2029 High Yield Corporate Bond ETF 20260409 0 21.26 21.32 21.231 21.295 95600 21.1784 up up correct
BSMQ.US Invesco Exchange 20260409 0 23.63 23.67 23.62 23.655 545300 23.6005 up up correct
BSMR.US Invesco Exchange 20260409 0 23.69 23.71 23.68 23.69 36500 23.6387
BSMS.US Invesco Exchange 20260409 0 23.49 23.495 23.47 23.475 32700 23.4235 down down correct
BSMT.US Invesco Exchange 20260409 0 23.12 23.14 23.1 23.12 34900 23.0672
BSMU.US Invesco BulletShares 2030 Municipal Bond ETF 20260409 0 21.97 22 21.94 21.975 53900 21.9239 up up correct
BSMV.US Invesco BulletShares 2031 Municipal Bond ETF 20260409 0 21.01 21.02 21 21.006 44800 20.9552 down down correct
BTEC.US Principal Healthcare Innovators Index ETF 20260409 0 8.63 8.659 8.54 8.6325 33326 8.6325 up up correct
BUG.US Global X Funds 20260409 0 25.95 25.95 24.34 24.62 1195100 24.62 down down correct
CARZ.US First Trust NASDAQ Global Auto Index Fund 20260409 0 86.77 88.7 86.77 88.1737 6795 88.1737 up up correct
CATH.US Global X S&P 500 Catholic Values ETF 20260409 0 81.15 81.7898 81 81.7156 29867 81.7156 up up correct
CDC.US Victory Portfolios II 20260409 0 71.74 72.54 71.74 72.397 17900 72.397 up up correct
CDL.US Victory Portfolios II 20260409 0 74.84 75.65 74.84 75.5474 4994 75.5474 up up correct
CEFA.US Global X S&P Catholic Values Developed ex 20260409 0 38.35 38.99 38.35 38.834 3756 38.834 up up correct
CFA.US VictoryShares US 500 Volatility Wtd ETF 20260409 0 93.79 94.53 93.79 94.3087 3789 94.3087 up down incorrect
CFO.US Victory Portfolios II 20260409 0 76.02 76.61 76.02 76.445 1900 76.445 up down incorrect
CIBR.US First Trust Exchange 20260409 0 65.445 65.53 62.465 63.08 2260900 63.08 down up incorrect
CIZ.US VictoryShares Developed Enhanced Volatility Wtd ETF 20260409 0 2.25 2.7 2 2.4 2169390 2.4 up down incorrect
CLOU.US Global X Funds 20260409 0 19.4 19.4 18.44 18.71 229800 18.71 down up incorrect
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20260409 0 33.21 33.45 32.63 33.07 442500 33.07 down down correct
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20260409 0 63.5 64.19 63.49 64.096 6338 64.096 up up correct
CTEC.US Global X Funds 20260409 0 59.5 60.36 59.41 59.83 6900 59.83 up down incorrect
CXSE.US WisdomTree Trust 20260409 0 38.65 38.89 38.42 38.85 19100 38.85 up down incorrect
DALI.US First Trust Dorsey Wright DALI 1 ETF 20260409 0 29.16 29.64 29.16 29.545 16200 29.545 up down incorrect
DAPP.US VanEck Vectors ETF Trust 20260409 0 16.4 16.91 16.08 16.47 820700 16.47 up down incorrect
DAX.US Global X DAX Germany ETF 20260409 0 44 44.4274 43.76 44.25 58394 44.25 up down incorrect
DDI.US DoubleDown Interactive Co. Ltd. American Depository Shares 20260409 0 8.88 8.97 8.67 8.77 20800 8.77 down down correct
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20260409 0 42.48 42.76 42.325 42.705 4500 42.705 up up correct
DEMZ.US Democratic Large Cap Core ETF 20260409 0 42.43 42.43 42.295 42.351 1400 42.351 down down correct
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20260409 0 35.35 35.502 35.08 35.385 13400 35.385 up up correct
DGRS.US WisdomTree Trust 20260409 0 54.71 55.75 54.71 55.6024 23412 55.5142 up up correct
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20260409 0 90.19 90.96 90.1 90.78 589614 90.7076 up up correct
DMXF.US iShares ESG Advanced MSCI EAFE Index ETF 20260409 0 78.64 79.533 78.38 79.15 38500 79.15 up up correct
DRIV.US Global X Funds 20260409 0 32.32 32.75 32.275 32.63 21405 32.63 up up correct
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20260409 0 35.91 36.31 35.8879 36.1211 2780 36.1211 up up correct
DVOL.US First Trust Exchange 20260409 0 36.26 36.48 36.26 36.42 1600 36.42 up up correct
DVY.US iShares Trust 20260409 0 152.62 153.91 152.55 153.47 418500 153.47 up up correct
DWAS.US Invesco DWA SmallCap Momentum ETF 20260409 0 105.65 106.7 105.43 106.25 12800 106.25 up up correct
DWAW.US AdvisorShares Trust 20260409 0 44.9 45.361 44.86 45.361 4400 45.361 up up correct
DWSH.US AdvisorShares Dorsey Wright Short ETF 20260409 0 6.57 6.605 6.525 6.525 4404 6.525 down down correct
DWUS.US AdvisorShares Trust 20260409 0 52.975 53.464 52.89 53.464 8200 53.464 up up correct
EBIZ.US Global X Funds 20260409 0 27.439 27.439 27 27.334 4200 27.334 down down correct
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20260409 0 27.37 27.67 27.32 27.62 65000 27.62 up up correct
EEMA.US iShares MSCI Emerging Markets Asia ETF 20260409 0 101.05 101.62 99.98 101.31 300100 101.31 up up correct
EFAS.US Global X MSCI SuperDividend EAFE ETF 20260409 0 21.69 21.92 21.685 21.845 221800 21.845 up up correct
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20260409 0 95.08 95.74 94.91 95.51 8487576 95.1012 up up correct
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20260409 0 66.78 66.78 66.0145 66.185 1890 65.9072 down down correct
EMIF.US iShares Emerging Markets Infrastructure ETF 20260409 0 29.48 29.65 29.48 29.51 3000 29.51 up up correct
EMXC.US iShares MSCI Emerging Markets ex China ETF 20260409 0 83.84 85.01 83.48 84.65 1960473 84.65 up up correct
EMXF.US iShares Trust 20260409 0 50 50.7 49.98 50.525 15800 50.525 up down incorrect
ENZL.US iShares MSCI New Zealand ETF 20260409 0 44.57 44.83 44.4 44.72 48000 44.72 up down incorrect
EQRR.US ProShares Equities for Rising Rates ETF 20260409 0 71.26 72.355 70.71 70.8887 34925 70.8887 down up incorrect
ESGD.US iShares ESG Aware MSCI EAFE ETF 20260409 0 99.69 101.015 99.47 100.53 291617 100.53 up down incorrect
ESGE.US iShares ESG Aware MSCI EM ETF 20260409 0 47.8 48.385 47.59 48.25 692755 48.25 up down incorrect
ESGU.US iShares ESG Aware MSCI USA ETF 20260409 0 146.89 147.9201 146.45 147.66 418405 147.66 up down incorrect
ESMV.US iShares ESG MSCI USA Min Vol Factor ETF 20260409 0 28.74 28.75 28.725 28.725 2400 28.725 down up incorrect
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20260409 0 90.17 90.18 89.31 89.84 13200 89.84 down up incorrect
EUFN.US iShares MSCI Europe Financials ETF 20260409 0 36.79 37.44 36.73 37.22 706500 37.22 up down incorrect
EWJV.US iShares Trust 20260409 0 43.79 44.45 43.57 44.21 82000 44.21 up up correct
EWZS.US iShares MSCI Brazil Small 20260409 0 15.34 15.72 15.34 15.67 267000 15.67 up up correct
FAAR.US First Trust Exchange 20260409 0 33.58 33.635 33.4003 33.5306 17353 33.5306 down down correct
FAB.US First Trust Exchange 20260409 0 96.63 97.08 96.62 97.08 800 97.08 up up correct
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20260409 0 168.15 169.64 168.15 168.85 6709 168.85 up up correct
FALN.US iShares Fallen Angels USD Bond ETF 20260409 0 27.1 27.195 27.04 27.1248 1435018 26.9733 up up correct
FCA.US First Trust Exchange 20260409 0 32.76 33.29 32.73 33.02 29200 33.02 up up correct
FCAL.US First Trust Exchange 20260409 0 49.46 49.46 49.2901 49.365 17311 49.2235 down down correct
FCEF.US First Trust CEF Income Opportunity ETF 20260409 0 23.02 23.2499 23.02 23.215 8861 23.0783 up up correct
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20260409 0 47.3 47.4 46.8001 47.1715 14279 47.1284 down down correct
FDIV.US First Trust Strategic Income ETF 20260409 0 27.34 27.65 27.32 27.584 7500 27.584 up up correct
FDNI.US First Trust Dow Jones International Internet ETF 20260409 0 27.5 27.54 27.285 27.515 3597 27.515 up up correct
FDT.US First Trust Exchange 20260409 0 91.29 92.37 90.82 91.88 51300 91.88 up up correct
FDTS.US First Trust Developed Markets ex 20260409 0 68.01 68.1 68.01 68.04 500 68.04 up up correct
FEM.US First Trust Emerging Markets AlphaDEX Fund 20260409 0 31.61 31.96 31.52 31.87 130700 31.87 up up correct
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20260409 0 29.68 29.88 29.5551 29.78 241919 29.6175 up up correct
FEMS.US First Trust Exchange 20260409 0 46.64 47.6 46.58 47.33 38300 47.33 up up correct
FEP.US First Trust Europe AlphaDEX Fund 20260409 0 57.28 58 57.21 57.68 11600 57.68 up up correct
FEUZ.US First Trust Exchange 20260409 0 65.72 66.84 65.72 66.615 3805 66.615 up up correct
FEX.US First Trust Large Cap Core AlphaDEX Fund 20260409 0 126.5 127.16 126.16 126.74 11700 126.74 up up correct
FGM.US First Trust Germany AlphaDEX Fund 20260409 0 64.6 64.716 64.28 64.4543 2702 64.4543 down down correct
FICS.US First Trust International Developed Cap Strength ETF 20260409 0 40.38 40.78 40.36 40.617 12100 40.617 up up correct
FID.US First Trust S&P International Dividend Aristocrats ETF 20260409 0 21.45 21.6199 21.4416 21.575 9313 21.575 up up correct
FINX.US Global X FinTech ETF 20260409 0 23.5 23.5 22.8601 23.16 47988 23.16 down down correct
FIXD.US First Trust Exchange 20260409 0 43.93 44.9699 43.795 43.9 425161 43.7357 down down correct
FJP.US First Trust Japan AlphaDEX Fund 20260409 0 75.69 76.95 75.12 76.19 13100 76.19 up up correct
FKU.US First Trust United Kingdom AlphaDEX Fund 20260409 0 53.47 53.7 53.06 53.22 28100 53.22 down down correct
FLN.US First Trust Latin America AlphaDEX Fund 20260409 0 26.995 27.41 26.86 27.3002 18231 27.3002 up up correct
FMB.US First Trust Managed Municipal ETF 20260409 0 51.11 51.22 51.0206 51.18 137114 51.0246 up up correct
FMHI.US First Trust Exchange 20260409 0 48.19 48.19 48.02 48.13 78887 47.9557 down down correct
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20260409 0 58.44 58.84 58.29 58.82 8300 58.82 up up correct
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20260409 0 133.02 134.66 132.86 134.04 18700 134.04 up up correct
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20260409 0 95.47 96.58 94.96 95.98 10000 95.98 up up correct
FPA.US First Trust Asia Pacific Ex 20260409 0 46.2 46.61 46.0101 46.16 5242 46.16 down down correct
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20260409 0 33.29 33.29 33.22 33.22 400 33.22 down down correct
FPXI.US First Trust International Equity Opportunities ETF 20260409 0 66.14 67.02 66.14 67.02 3800 67.02 up up correct
FSZ.US First Trust Switzerland AlphaDEX Fund 20260409 0 81.41 81.59 81.13 81.49 2300 81.49 up up correct
FTA.US First Trust Large Cap Value AlphaDEX Fund 20260409 0 93.3 94.07 93.3 93.82 31900 93.82 up up correct
FTAG.US First Trust Exchange 20260409 0 30.41 30.58 30.41 30.45 6800 30.45 up up correct
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20260409 0 163.28 164.31 162.76 163.66 13200 163.66 up up correct
FTCS.US First Trust Capital Strength ETF 20260409 0 94.16 94.7 93.82 94.42 345400 94.42 up up correct
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20260409 0 28.37 28.425 28.125 28.27 913700 28.27 down down correct
FTHI.US First Trust BuyWrite Income ETF 20260409 0 23.48 23.72 23.48 23.69 854110 23.5186 up up correct
FTRI.US First Trust Exchange 20260409 0 18.28 18.39 18.22 18.2514 11886 18.2514 down down correct
FTSL.US First Trust Senior Loan Fund 20260409 0 45.01 45.08 44.95 45.03 252334 44.796 up up correct
FTSM.US First Trust Enhanced Short Maturity ETF 20260409 0 59.83 59.87 59.83 59.845 692300 59.6444 up up correct
FTXG.US First Trust Nasdaq Food & Beverage ETF 20260409 0 22.2 22.48 22.2 22.47 13300 22.47 up up correct
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20260409 0 34.46 34.6043 34.355 34.6043 1592 34.6043 up up correct
FTXL.US First Trust Nasdaq Semiconductor ETF 20260409 0 167.14 171.09 167.14 171.01 126393 171.01 up up correct
FTXN.US First Trust Nasdaq Oil & Gas ETF 20260409 0 36.96 37.2662 36.04 36.17 26278 36.17 down down correct
FTXO.US First Trust Nasdaq Bank ETF 20260409 0 38.3 39.02 38.26 38.9384 140135 38.9384 up up correct
FTXR.US First Trust Nasdaq Transportation ETF 20260409 0 39.51 39.91 39.26 39.7455 129508 39.7455 up up correct
FV.US First Trust Dorsey Wright Focus 5 ETF 20260409 0 62.62 63.235 62.62 63.03 60700 63.03 up up correct
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20260409 0 36.145 36.35 35.97 36.344 3600 36.344 up up correct
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20260409 0 102.23 103.79 101.95 103.6 62100 103.6 up up correct
FYT.US First Trust Small Cap Value AlphaDEX Fund 20260409 0 63.65 64.61 63.64 64.44 11800 64.44 up up correct
FYX.US First Trust Exchange 20260409 0 124.06 126.49 124.05 126.11 75500 126.11 up up correct
GLDI.US Credit Suisse X 20260409 0 170.23 171.33 169.35 169.95 11800 166.2426 down down correct
GNMA.US iShares GNMA Bond ETF 20260409 0 44.549 44.58 44.38 44.43 59808 44.2741 down down correct
GNOM.US Global X Genomics & Biotechnology ETF 20260409 0 44.77 44.8 44.21 44.629 5300 44.629 down down correct
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20260409 0 174.11 177.43 174.0901 176.53 499328 176.53 up up correct
GXTG.US Global X Funds 20260409 0 23.61 23.695 23.57 23.6869 1783 23.6869 up up correct
HERD.US Pacer Cash Cows Fund of Funds ETF 20260409 0 46.56 46.67 46.33 46.559 4700 46.559 down up incorrect
HERO.US Global X Funds 20260409 0 25.86 25.96 25.55 25.892 21000 25.892 up down incorrect
HLAL.US Wahed FTSE USA Shariah ETF 20260409 0 61.73 62.219 61.56 62.14 41600 62.14 up down incorrect
HNDL.US Strategy Shares 20260409 0 22.17 22.445 22.17 22.372 76900 22.2418 up down incorrect
HYDR.US Global X Hydrogen ETF 20260409 0 37.83 39.42 37.83 39.01 32400 39.01 up down incorrect
HYLS.US First Trust Tactical High Yield ETF 20260409 0 41.01 41.0502 40.92 41.01 359336 40.7861
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20260409 0 46.71 46.85 46.585 46.693 6600 46.4632 down up incorrect
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20260409 0 22.4 22.49 22.4 22.4773 30192 22.3678 up down incorrect
IBB.US iShares Biotechnology ETF 20260409 0 171.41 172.62 170.33 172.16 796100 172.16 up up correct
IBBQ.US Invesco Nasdaq Biotechnology ETF 20260409 0 29.27 29.63 29.23 29.548 14100 29.548 up up correct
IBTA.US iShares Trust 20260409 0 30.77 31.705 30.77 31.61 150190 31.61 up up correct
IBTG.US iShares Trust 20260409 0 22.86 22.87 22.86 22.865 540200 22.7929 up up correct
IBTH.US iShares Trust 20260409 0 22.39 22.4 22.38 22.395 431900 22.3269 up up correct
IBTI.US iShares Trust 20260409 0 22.24 22.26 22.23 22.245 321900 22.177 up up correct
IBTJ.US iShares Trust 20260409 0 21.79 21.83 21.79 21.805 307500 21.7362 up up correct
IBTK.US iShares iBonds Dec 2030 Term Treasury ETF 20260409 0 19.7 19.73 19.68 19.71 213700 19.6497 up up correct
IBTL.US iShares iBonds Dec 2031 Term Treasury ETF 20260409 0 20.36 20.4 20.345 20.375 84800 20.3089 up up correct
ICLN.US iShares Global Clean Energy ETF 20260409 0 18.46 18.85 18.45 18.64 2136200 18.64 up up correct
IEF.US iShares 7 20260409 0 95.37 95.65 95.225 95.43 11066060 95.116 up up correct
IEI.US iShares 3 20260409 0 118.46 118.68 118.35 118.51 884400 118.1495 up up correct
IEUS.US iShares MSCI Europe Small 20260409 0 70 70.405 69.73 70.3084 2477 70.3084 up up correct
IFGL.US iShares International Developed Real Estate ETF 20260409 0 23.26 23.63 23.26 23.51 10400 23.51 up up correct
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20260409 0 26.78 26.93 26.77 26.835 8300 26.835 up up correct
IGF.US iShares Trust 20260409 0 68.62 69.55 68.61 69.03 968400 69.03 up up correct
IGIB.US iShares 5 20260409 0 53.36 53.52 53.27 53.42 2809700 53.2023 up up correct
IGOV.US iShares International Treasury Bond ETF 20260409 0 41.5 41.87 41.39 41.7 286600 41.7 up up correct
IGSB.US iShares 1 20260409 0 52.5 52.62 52.5 52.57 4315800 52.3722 up up correct
IJT.US iShares S&P Small 20260409 0 152.09 154.81 152.09 154.01 76100 154.01 up up correct
IMCV.US iShares Morningstar Mid 20260409 0 86.96 87.57 86.96 87.37 60900 87.37 up up correct
INDY.US iShares India 50 ETF 20260409 0 44 44.29 43.8 44.03 145400 44.03 up up correct
IPKW.US Invesco International BuyBack Achievers ETF 20260409 0 57.68 58.154 57.635 57.831 71900 57.831 up up correct
ISHG.US iShares 1 20260409 0 74.71 75.52 74.71 75.36 64600 75.36 up up correct
ISTB.US iShares Core 1 20260409 0 48.42 48.49 48.39 48.45 448200 48.2778 up up correct
IUS.US Invesco RAFI Strategic US ETF 20260409 0 59.7 60.13 59.7 60.0548 36550 60.0548 up up correct
IUSB.US iShares Core Total USD Bond Market ETF 20260409 0 46.275 46.4092 46.2101 46.33 2270082 46.1667 up up correct
IUSG.US iShares Core S&P U.S. Growth ETF 20260409 0 163.47 164.92 162.63 164.66 960400 164.66 up up correct
IUSV.US iShares Core S&P U.S. Value ETF 20260409 0 104.43 105.38 104.43 105.2 557100 105.2 up up correct
IXUS.US iShares Core MSCI Total International Stock ETF 20260409 0 90.39 91.48 90.14 91.11 3245900 91.11 up up correct
JOET.US Virtus ETF Trust II 20260409 0 41.63 42 41.58 41.92 28300 41.92 up up correct
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20260409 0 74.65 75.49 74.305 75.227 30100 75.227 up up correct
KBWB.US Invesco Exchange 20260409 0 83.95 85.64 83.88 85.43 1174800 85.43 up up correct
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20260409 0 12.75 12.94 12.75 12.86 396456 12.7234 up down incorrect
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20260409 0 121.78 122.9399 121.4401 121.8773 6248 121.8773 up down incorrect
KBWR.US Invesco KBW Regional Banking ETF 20260409 0 69.16 69.33 69.16 69.3075 629 69.3075 up down incorrect
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20260409 0 15.74 16.11 15.73 15.995 108093 15.8761 up down incorrect
KRMA.US Global X Conscious Companies ETF 20260409 0 42.825 43.13 42.825 43.129 3100 43.129 up down incorrect
KROP.US Global X Funds 20260409 0 36.06 36.06 35.295 35.4151 5989 35.4151 down up incorrect
LDEM.US iShares ESG MSCI EM Leaders ETF 20260409 0 60.49 60.49 60.479 60.479 700 60.479 down up incorrect
LDSF.US First Trust Exchange 20260409 0 18.96 19.03 18.96 19.01 40600 18.9363 up down incorrect
LEGR.US First Trust Exchange 20260409 0 59.805 60.235 59.805 60.235 2100 60.235 up down incorrect
LMBS.US First Trust Low Duration Opportunities ETF 20260409 0 49.99 51 49.92 49.98 547942 49.8108 down down correct
LRGE.US ClearBridge Large Cap Growth ESG ETF 20260409 0 77.61 78.19 77.32 78.1495 16155 78.1495 up up correct
LVHD.US Legg Mason Low Volatility High Dividend ETF 20260409 0 42.97 43.5218 42.97 43.3904 59041 43.3904 up up correct
MBB.US iShares Trust 20260409 0 95.07 95.2987 94.825 95.16 1448660 94.824 up up correct
MCHI.US iShares MSCI China ETF 20260409 0 56.92 57.23 56.56 57.21 1928700 57.21 up up correct
MDIV.US First Trust Multi 20260409 0 16.34 16.48 16.34 16.4588 80172 16.407 up up correct
MILN.US Global X Millennials Consumer ETF 20260409 0 41.87 42.61 41.21 42.355 21697 42.355 up up correct
NFTY.US First Trust Exchange 20260409 0 54.02 54.43 53.59 53.9 64400 53.9 down down correct
NXTG.US First Trust Exchange 20260409 0 119.98 120.72 119.73 120.68 4700 120.68 up up correct
ONEQ.US Fidelity Nasdaq Composite Index ETF 20260409 0 89.07 89.91 88.67 89.81 373600 89.81 up up correct
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20260409 0 17.18 17.2551 16.945 17.12 11989870 17.12 down down correct
PDP.US Invesco DWA Momentum ETF 20260409 0 130.33 131.24 129.72 130.49 23400 130.49 up up correct
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20260409 0 21.39 21.55 21.31 21.5216 603354 21.4416 up up correct
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20260409 0 100.65 101 100.65 100.75 500 100.75 up up correct
PFF.US iShares Preferred and Income Securities ETF 20260409 0 30.67 30.84 30.66 30.84 2751800 30.7024 up up correct
PFI.US Invesco DWA Financial Momentum ETF 20260409 0 56.35 56.35 56.05 56.05 300 56.05 down down correct
PFM.US Invesco Dividend Achievers ETF 20260409 0 52.46 52.85 52.38 52.74 19200 52.74 up up correct
PGJ.US Invesco Golden Dragon China ETF 20260409 0 26.24 26.27 25.95 26.11 11800 26.11 down down correct
PHO.US Invesco Water Resources ETF 20260409 0 68.91 69.91 68.89 69.7 58800 69.7 up up correct
PID.US Invesco International Dividend Achievers ETF 20260409 0 22.66 22.73 22.6 22.69 64600 22.69 up up correct
PIE.US Invesco DWA Emerging Markets Momentum ETF 20260409 0 27.6 28.19 27.49 28.09 106000 28.09 up up correct
PIO.US Invesco Global Water ETF 20260409 0 45.44 45.99 45.33 45.77 19800 45.77 up up correct
PIZ.US Invesco DWA Developed Markets Momentum ETF 20260409 0 53.57 54.39 53.31 54.14 79700 54.14 up up correct
PKW.US Invesco BuyBack Achievers ETF 20260409 0 135.54 136.7 135.53 136.38 19700 136.38 up up correct
PNQI.US Invesco NASDAQ Internet ETF 20260409 0 45.86 45.86 45.17 45.73 23400 45.73 down down correct
PPH.US VanEck Vectors ETF Trust 20260409 0 104.03 105.5 104.03 104.89 55400 104.89 up up correct
PRFZ.US Invesco FTSE RAFI US 1500 Small 20260409 0 47.72 48.23 47.63 48.12 66800 48.12 up up correct
PRN.US Invesco DWA Industrials Momentum ETF 20260409 0 215 218.11 213.71 215.5407 18587 215.5407 up up correct
PSC.US Principal Exchange 20260409 0 59.92 60.46 59.67 60.23 157522 60.23 up up correct
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20260409 0 31.89 32.56 31.84 32.5 7700 32.5 up up correct
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20260409 0 106.24 108.14 106.24 108.14 200 108.14 up up correct
PSCE.US Invesco S&P SmallCap Energy ETF 20260409 0 59.85 60.41 58.72 58.92 38700 58.92 down down correct
PSCF.US Invesco S&P SmallCap Financials ETF 20260409 0 60.24 60.56 60.24 60.38 1300 60.38 up up correct
PSCH.US Invesco S&P SmallCap Health Care ETF 20260409 0 42.23 42.75 42.08 42.62 15600 42.62 up up correct
PSCI.US Invesco S&P SmallCap Industrials ETF 20260409 0 163.71 167 163.584 165.8532 4018 165.8532 up up correct
PSCM.US Invesco S&P SmallCap Materials ETF 20260409 0 100.59 101.39 100.59 101.03 1500 101.03 up up correct
PSCT.US Invesco S&P SmallCap Information Technology ETF 20260409 0 64.65 65.02 64.07 64.97 51600 64.97 up down incorrect
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20260409 0 63.57 63.57 63.57 63.57 100 63.57
PSET.US Principal Exchange 20260409 0 72 72.48 71.8 72.432 1500 72.432 up down incorrect
PSL.US Invesco Exchange 20260409 0 109.94 110.6 109.94 110.37 500 110.37 up down incorrect
PTF.US Invesco Exchange 20260409 0 99.2 100.22 98.17 99.34 109400 99.34 up down incorrect
PTH.US Invesco DWA Healthcare Momentum ETF 20260409 0 50.57 51.44 50.57 51.34 3300 51.34 up down incorrect
PUI.US Invesco DWA Utilities Momentum ETF 20260409 0 48.89 48.91 48.495 48.495 9380 48.495 down down correct
PXI.US Invesco DWA Energy Momentum ETF 20260409 0 58.35 58.35 56.59 56.75 15800 56.75 down down correct
PY.US Principal Exchange 20260409 0 52.305 52.53 52.18 52.481 8100 52.481 up up correct
PYZ.US Invesco DWA Basic Materials Momentum ETF 20260409 0 124.59 124.77 124.59 124.77 1300 124.77 up up correct
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20260409 0 61.06 62.44 61.06 62.25 6200 62.25 up up correct
QAT.US iShares MSCI Qatar ETF 20260409 0 19.03 19.25 19.02 19.126 49400 19.126 up up correct
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20260409 0 48.36 49.42 48.36 49.1 39700 49.1 up up correct
QCLR.US Global X NASDAQ 100® Collar 95 20260409 0 27.26 27.34 27.25 27.34 500 27.34 up up correct
QQEW.US First Trust NASDAQ 20260409 0 130.35 130.35 128.03 128.83 58100 128.83 down down correct
QQMG.US Invesco ESG NASDAQ 100 ETF 20260409 0 41.58 41.88 41.43 41.873 15500 41.873 up up correct
QQQ.US Invesco QQQ Trust Series 1 20260409 0 605.93 610.5 603.03 610.19 37837500 610.19 up up correct
QQQA.US ProShares Trust 20260409 0 56.12 56.98 56 56.904 11800 56.904 up up correct
QQQJ.US Invesco NASDAQ Next Gen 100 ETF 20260409 0 38.25 38.435 38.02 38.27 192100 38.27 up up correct
QQQM.US Invesco NASDAQ 100 ETF 20260409 0 249.49 251.38 248.3 251.23 2747700 251.23 up up correct
QQXT.US First Trust NASDAQ 20260409 0 99.09 99.43 98.96 99.39 2500 99.39 up up correct
QRMI.US Global X NASDAQ 100® Risk Managed Income ETF 20260409 0 15.32 15.36 15.32 15.357 3200 15.2019 up up correct
QTEC.US First Trust Exchange 20260409 0 229.36 229.36 225.5 227.22 371500 227.22 down down correct
QTR.US Global X NASDAQ 100 Tail Risk ETF 20260409 0 29.43 29.576 29.43 29.576 600 29.576 up up correct
QYLD.US Global X NASDAQ 100 Covered Call ETF 20260409 0 17.55 17.6 17.54 17.59 10609210 17.4142 up up correct
QYLG.US Global X Funds 20260409 0 26.88 27.04 26.84 27.01 136100 26.8634 up up correct
RAYS.US Global X Solar ETF 20260409 0 2156 2168.5 2136.5 2154.25 4936 2154.25 down down correct
RDVY.US First Trust Rising Dividend Achievers ETF 20260409 0 71.81 72.735 71.66 72.63 1234386 72.63 up up correct
REIT.US ALPS Active REIT ETF 20260409 0 28.53 28.89 28.45 28.706 6800 28.706 up up correct
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20260409 0 85.21 85.98 85.21 85.718 5400 85.718 up up correct
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20260409 0 86.27 86.79 85.89 86.79 1300 86.79 up up correct
RING.US iShares MSCI Global Gold Miners ETF 20260409 0 84.82 86.04 83.56 84.56 262900 84.56 down down correct
RNEM.US First Trust Exchange 20260409 0 56.72 56.829 56.72 56.829 500 56.829 up up correct
RNRG.US Global X Renewable Energy Producers ETF 20260409 0 38 38 37.902 37.902 7000 37.902 down down correct
RNSC.US First Trust Small Cap US Equity Select ETF 20260409 0 30.3219 30.33 30.3219 30.33 155 30.33 up up correct
ROBT.US First Trust Exchange 20260409 0 47.9 47.9 46.894 47.31 86000 47.31 down down correct
RTH.US VanEck Vectors ETF Trust 20260409 0 259.85 264.18 259.67 263.89 3600 263.89 up up correct
SARK.US Tuttle Capital Short Innovation ETF 20260409 0 31.82 32.63 31.82 32.41 334900 32.41 up up correct
SCZ.US iShares MSCI EAFE Small 20260409 0 82.14 83.09 81.79 82.54 1737200 82.54 up up correct
SDG.US iShares MSCI Global Impact ETF 20260409 0 86.13 86.715 86.13 86.669 2100 86.669 up up correct
SDVY.US First Trust Exchange 20260409 0 41.2 41.71 41.09 41.57 1267595 41.57 up up correct
SHV.US iShares Short Treasury Bond ETF 20260409 0 110.16 110.18 110.16 110.17 3146200 109.5158 up up correct
SHY.US iShares Trust 20260409 0 82.42 82.48 82.3901 82.44 6123474 82.1973 up up correct
SKOR.US FlexShares Credit 20260409 0 48.655 48.78 48.635 48.725 48600 48.5362 up up correct
SKYU.US ProShares Ultra Cloud Computing 20260409 0 23.71 24.216 23.71 24.216 1200 24.216 up up correct
SKYY.US First Trust Exchange 20260409 0 111.07 111.07 106.44 107.84 215700 107.84 down down correct
SLQD.US iShares Trust 20260409 0 50.44 50.51 50.42 50.47 329700 50.2842 up up correct
SLVO.US Credit Suisse X 20260409 0 89.44 90.81 88.56 89.9 52500 85.1151 up up correct
SMCP.US AlphaMark Actively Managed Small Cap ETF 20260409 0 5.565 5.57 5.48 5.54 65324 5.54 down down correct
SMH.US VanEck Vectors Semiconductor ETF 20260409 0 423.17 430.65 422.63 430.31 6018201 430.31 up up correct
SNSR.US Global X Internet of Things ETF 20260409 0 39.575 39.85 39.35 39.85 9200 39.85 up up correct
SOCL.US Global X Funds 20260409 0 44.28 44.52 44.04 44.41 4900 44.41 up up correct
SOXQ.US Invesco PHLX Semiconductor ETF 20260409 0 67.15 68.48 67.15 68.41 663200 68.41 up up correct
SOXX.US iShares Semiconductor ETF 20260409 0 371.3 378.95 371.3 378.63 6036700 378.63 up up correct
SPC.US CrossingBridge Pre 20260409 0 19.28 19.5801 19.28 19.57 3259 19.57 up up correct
SPRX.US Spear Alpha ETF 20260409 0 40.02 40.67 39.705 39.831 62800 39.831 down down correct
SQLV.US Legg Mason ETF Investment Trust 20260409 0 45.59 46.102 45.59 46.102 500 46.102 up up correct
SQQQ.US ProShares Trust 20260409 0 69.32 70.2971 67.72 67.86 49074859 67.86 down down correct
SRET.US Global X SuperDividend REIT ETF 20260409 0 21.7 22.19 21.7 21.94 137600 21.94 up up correct
SUSB.US iShares ESG 1 20260409 0 25.05 25.085 25.03 25.065 75000 24.9693 up up correct
SUSC.US iShares ESG USD Corporate Bond ETF 20260409 0 23.18 23.265 23.15 23.205 151700 23.117 up up correct
SUSL.US iShares ESG MSCI USA Leaders ETF 20260409 0 117.52 118.61 117.36 118.519 15000 118.519 up up correct
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20260409 0 97.02 97.02 96.06 96.67 109700 96.67 down down correct
TLT.US iShares 20+ Year Treasury Bond ETF 20260409 0 86.69 87.1301 86.3924 86.7 18909080 86.381 up up correct
TQQQ.US ProShares UltraPro QQQ 20260409 0 48.02 49.09 47.31 48.96 78953600 48.96 up up correct
TUR.US iShares Inc. 20260409 0 40.91 41.47 40.71 41.32 340200 41.32 up up correct
UAE.US iShares MSCI UAE ETF 20260409 0 19.22 19.495 19.14 19.48 469900 19.48 up up correct
UCRD.US VictoryShares ESG Corporate Bond ETF 20260409 0 21.555 21.555 21.555 21.555 200 21.555
UCYB.US ProShares Ultra Nasdaq Cybersecurity 20260409 0 41.32 41.32 38.64 39.267 5800 39.267 down down correct
UFO.US Procure ETF Trust II 20260409 0 50.51 51.19 50.09 50.165 609500 50.165 down down correct
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20260409 0 51.35 51.51 51.27 51.4 1312700 51.1952 up up correct
USMC.US Principal U.S. Mega 20260409 0 66.59 67.34 66.5 67.266 99400 67.266 up up correct
USOI.US Credit Suisse X 20260409 0 58.96 59.18 58 58.43 117700 51.0879 down down correct
USXF.US iShares ESG Advanced MSCI USA ETF 20260409 0 58.14 58.59 57.98 58.523 51700 58.523 up up correct
VCIT.US Vanguard Intermediate 20260409 0 82.96 83.27 82.88 83.08 12258790 82.7531 up down incorrect
VCLT.US Vanguard Long 20260409 0 75 75.57 74.5 75.29 3555400 74.9596 up down incorrect
VCSH.US Vanguard Scottsdale Funds 20260409 0 79.24 79.35 79.18 79.28 7872100 78.9894 up down incorrect
VGIT.US Vanguard Intermediate 20260409 0 59.47 59.59 59.4 59.5 1636900 59.3121 up down incorrect
VGLT.US Vanguard Scottsdale Funds 20260409 0 55.37 55.65 55.2 55.4 1181119 55.1876 up down incorrect
VGSH.US Vanguard Short 20260409 0 58.42 58.48 58.41 58.44 2825000 58.2611 up down incorrect
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20260409 0 90.88 91.72 90.55 91.35 185700 91.35 up down incorrect
VMBS.US Vanguard Mortgage 20260409 0 47 47.13 46.9 47.02 1137200 46.8587 up up correct
VNQI.US Vanguard Global ex 20260409 0 46.28 46.78 46.16 46.54 212100 46.54 up up correct
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20260409 0 306.19 308.65 305.43 308.1 73700 308.1 up up correct
VONG.US Vanguard Scottsdale Funds 20260409 0 113.93 114.75 113.19 114.63 1436200 114.63 up up correct
VONV.US Vanguard Scottsdale Funds 20260409 0 97.12 98.11 97.12 97.9 722600 97.9 up up correct
VPN.US Global X Funds 20260409 0 23.39 23.58 23.155 23.58 4157 23.58 up up correct
VRIG.US Invesco Actively Managed Exchange 20260409 0 25.07 25.07 25.06 25.065 532761 24.9783 down down correct
VSDA.US VictoryShares Dividend Accelerator ETF 20260409 0 55.07 56.01 55.07 55.8461 15987 55.8461 up up correct
VSMV.US VictoryShares US Multi 20260409 0 57.7112 57.98 57.7112 57.8742 13763 57.8742 up up correct
VTC.US Vanguard Scottsdale Funds 20260409 0 77.11 77.2099 76.86 77.0623 77259 76.7472 down down correct
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20260409 0 298.52 301.09 297.94 300.85 44133 300.85 up up correct
VTIP.US Vanguard Malvern Funds 20260409 0 50.03 50.06 50 50.03 1865600 50.03
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20260409 0 240.68 243.82 240.35 242.8 33000 242.8 up up correct
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20260409 0 104.55 106.2 104.55 105.81 1830600 105.81 up up correct
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20260409 0 174.21 176.6 174.21 176.06 21975 176.06 up up correct
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20260409 0 66.43 66.88 66.37 66.68 465400 66.3632 up up correct
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20260409 0 80.48 81.4 80.23 81.07 6239000 81.07 up up correct
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20260409 0 97.58 98.55 97.46 98.18 960800 98.18 up up correct
WBND.US Western Asset Total Return ETF 20260409 0 49.78 49.86 49.78 49.86 32531 49.86 up up correct
WCBR.US WisdomTree Trust 20260409 0 25.59 25.63 23.63 23.941 37000 23.941 down down correct
WOOD.US iShares Global Timber & Forestry ETF 20260409 0 70.92 71.63 70.84 71.39 10200 71.39 up up correct
XT.US iShares Exponential Technologies ETF 20260409 0 70.91 71.421 70.556 71.21 75000 71.21 up up correct
YLCO.US Global X YieldCo & Renewable Energy Income ETF 20260409 0 38 38 37.9023 37.9023 6953 37.9023 down down correct
YLDE.US ClearBridge Dividend Strategy ESG ETF 20260409 0 54.89 55.48 54.89 55.2884 10624 54.9841 up up correct

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