CollectAI

close-nasdaq_etfs

2026/04/10

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AADR.US AdvisorShares Dorsey Wright ADR ETF 20260410 0 87.55 87.78 86.45 86.82 1700 86.82 down down correct
AAXJ.US iShares MSCI All Country Asia ex Japan ETF 20260410 0 103.1 103.3 102.34 102.61 476600 102.61 down down correct
ACWI.US iShares Trust 20260410 0 145.42 145.69 144.81 145.04 3870300 145.04 down down correct
ACWX.US iShares MSCI ACWI ex U.S. ETF 20260410 0 72.56 72.66 72.06 72.29 1315600 72.29 down down correct
AGNG.US Global X Aging Population ETF 20260410 0 36.41 36.41 36.14 36.197 3700 36.197 down up incorrect
AGZD.US WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 20260410 0 22.65 22.65 22.58 22.6154 4052 22.5454 down up incorrect
AIA.US iShares Trust 20260410 0 114.42 115.01 114.02 114.34 882100 114.34 down up incorrect
AIQ.US Global X Artificial Intelligence & Technology ETF 20260410 0 49.58 49.67 49.195 49.37 1174300 49.37 down up incorrect
AIRR.US First Trust Exchange 20260410 0 121.2 121.27 119.935 120.34 437944 120.34 down up incorrect
ALTY.US Global X Funds 20260410 0 12.31 12.31 12.24 12.24 5700 12.24 down down correct
ANGL.US VanEck Vectors ETF Trust 20260410 0 29.24 29.24 29.1 29.13 1885900 28.9744 down down correct
AQWA.US Global X Funds 20260410 0 19.97 20.02 19.915 19.925 3200 19.925 down down correct
BBH.US VanEck Vectors Biotech ETF 20260410 0 190.33 190.33 185.91 186.53 3600 186.53 down down correct
BFIT.US Global X Health & Wellness ETF 20260410 0 31.7 32.1 31.48 31.58 126983 31.58 down down correct
BGRN.US iShares Trust 20260410 0 47.55 47.585 47.53 47.535 20459 47.3634 down down correct
BIB.US ProShares Ultra Nasdaq Biotechnology 20260410 0 85.2 85.2 81.22 81.57 11800 81.57 down down correct
BIS.US ProShares UltraShort Nasdaq Biotechnology 20260410 0 8.42 8.82 8.42 8.78 22200 8.78 up up correct
BJK.US VanEck Vectors Gaming ETF 20260410 0 36.0484 36.0484 36.0484 36.0484 0 36.0484
BKCH.US Global X Blockchain ETF 20260410 0 63.94 65.69 63.94 64.2 19700 64.2 up up correct
BLCN.US Siren ETF Trust 20260410 0 21.5 22.5 21.345 22.3 71400 22.3 up up correct
BND.US Vanguard Bond Index Funds 20260410 0 73.74 73.77 73.63 73.64 6334300 73.3978 down down correct
BNDW.US Vanguard Total World Bond ETF 20260410 0 68.39 68.41 68.29 68.32 74100 68.1259 down down correct
BNDX.US Vanguard Total International Bond Index Fund ETF Shares 20260410 0 48 48.03 47.93 48 3209900 47.8871
BOTZ.US Global X Robotics & Artificial Intelligence ETF 20260410 0 35.505 35.59 35.29 35.43 574432 35.43 down down correct
BSCQ.US Invesco BulletShares 2026 Corporate Bond ETF 20260410 0 19.55 19.56 19.55 19.555 654616 19.4904 up up correct
BSCR.US Invesco BulletShares 2027 Corporate Bond ETF 20260410 0 19.67 19.68 19.67 19.675 1168228 19.6078 up up correct
BSCS.US Invesco BulletShares 2028 Corporate Bond ETF 20260410 0 20.49 20.49 20.46 20.465 512959 20.392 down down correct
BSCT.US Invesco BulletShares 2029 Corporate Bond ETF 20260410 0 18.73 18.735 18.7 18.705 329800 18.6352 down down correct
BSCU.US Invesco BulletShares 2030 Corporate Bond ETF 20260410 0 16.79 16.81 16.77 16.775 427300 16.7129 down down correct
BSCV.US Invesco BulletShares 2031 Corporate Bond ETF 20260410 0 16.56 16.565 16.53 16.53 290000 16.4674 down up incorrect
BSJQ.US Invesco BulletShares 2026 High Yield Corporate Bond ETF 20260410 0 23.25 23.26 23.245 23.245 229417 23.141 down down correct
BSJR.US Invesco BulletShares 2027 High Yield Corporate Bond ETF 20260410 0 22.53 22.53 22.473 22.475 132200 22.3762 down down correct
BSJS.US Invesco BulletShares 2028 High Yield Corporate Bond ETF 20260410 0 21.92 21.92 21.815 21.83 110700 21.7228 down down correct
BSJT.US Invesco BulletShares 2029 High Yield Corporate Bond ETF 20260410 0 21.28 21.285 21.2 21.205 64800 21.0889 down down correct
BSMQ.US Invesco Exchange 20260410 0 23.6 23.67 23.6 23.65 198800 23.5955 up up correct
BSMR.US Invesco Exchange 20260410 0 23.7 23.71 23.66 23.685 40000 23.6338 down up incorrect
BSMS.US Invesco Exchange 20260410 0 23.5 23.5 23.48 23.495 29500 23.4434 down up incorrect
BSMT.US Invesco Exchange 20260410 0 23.136 23.14 23.103 23.135 29800 23.0822 down up incorrect
BSMU.US Invesco BulletShares 2030 Municipal Bond ETF 20260410 0 21.97 21.98 21.96 21.965 30700 21.9139 down up incorrect
BSMV.US Invesco BulletShares 2031 Municipal Bond ETF 20260410 0 21.04 21.04 21.03 21.035 17900 20.9841 down up incorrect
BTEC.US Principal Healthcare Innovators Index ETF 20260410 0 8.66 8.703 8.5525 8.5525 66785 8.5525 down up incorrect
BUG.US Global X Funds 20260410 0 24.75 24.76 23.145 23.3 2707700 23.3 down up incorrect
CARZ.US First Trust NASDAQ Global Auto Index Fund 20260410 0 88.55 89.035 88.55 89.0106 1348 89.0106 up down incorrect
CATH.US Global X S&P 500 Catholic Values ETF 20260410 0 81.9 81.92 81.59 81.6291 43646 81.6291 down down correct
CDC.US Victory Portfolios II 20260410 0 72.4 72.4 71.67 71.753 14600 71.753 down down correct
CDL.US Victory Portfolios II 20260410 0 75.55 75.55 74.8672 74.8672 6263 74.8672 down down correct
CEFA.US Global X S&P Catholic Values Developed ex 20260410 0 39.2 39.2 38.91 38.9984 3517 38.9984 down down correct
CFA.US VictoryShares US 500 Volatility Wtd ETF 20260410 0 94.31 94.31 93.45 93.5259 11370 93.5259 down down correct
CFO.US Victory Portfolios II 20260410 0 76.22 76.22 75.72 75.72 3800 75.72 down up incorrect
CIBR.US First Trust Exchange 20260410 0 63.42 63.42 60.47 60.74 2346700 60.74 down up incorrect
CIZ.US VictoryShares Developed Enhanced Volatility Wtd ETF 20260410 0 2.4 2.53 2.2 2.35 1075935 2.35 down up incorrect
CLOU.US Global X Funds 20260410 0 18.69 18.73 17.52 17.6 316800 17.6 down up incorrect
COMT.US iShares GSCI Commodity Dynamic Roll Strategy ETF 20260410 0 32.89 33.07 32.58 32.63 8142800 32.63 down down correct
CSB.US VictoryShares US Small Cap High Div Volatility Wtd ETF 20260410 0 64.17 64.17 63.63 63.7326 7822 63.7326 down down correct
CTEC.US Global X Funds 20260410 0 60.17 60.89 60.17 60.69 1900 60.69 up up correct
CXSE.US WisdomTree Trust 20260410 0 39.4 39.43 39.14 39.19 20100 39.19 down down correct
DALI.US First Trust Dorsey Wright DALI 1 ETF 20260410 0 29.67 29.67 29.51 29.625 13200 29.625 down down correct
DAPP.US VanEck Vectors ETF Trust 20260410 0 16.76 17.088 16.63 16.73 113900 16.73 down down correct
DAX.US Global X DAX Germany ETF 20260410 0 44.57 44.79 44.01 44.2 55913 44.2 down down correct
DDI.US DoubleDown Interactive Co. Ltd. American Depository Shares 20260410 0 8.84 8.84 8.555 8.61 16900 8.61 down down correct
DDIV.US First Trust Dorsey Wright Momentum & Dividend ETF 20260410 0 42.49 42.57 42.41 42.446 3100 42.446 down down correct
DEMZ.US Democratic Large Cap Core ETF 20260410 0 42.345 42.36 42.164 42.164 2600 42.164 down down correct
DGRE.US WisdomTree Emerging Markets Quality Dividend Growth Fund 20260410 0 35.7 35.74 35.49 35.591 5600 35.591 down down correct
DGRS.US WisdomTree Trust 20260410 0 55.59 55.82 55.125 55.2117 19850 55.1242 down down correct
DGRW.US WisdomTree U.S. Quality Dividend Growth Fund 20260410 0 91.01 91.08 90.2999 90.41 386854 90.3379 down down correct
DMXF.US iShares ESG Advanced MSCI EAFE Index ETF 20260410 0 79.61 79.75 79.055 79.36 20200 79.36 down down correct
DRIV.US Global X Funds 20260410 0 32.84 33.17 32.84 32.9697 27103 32.9697 up up correct
DVLU.US First Trust Dorsey Wright Momentum & Value ETF 20260410 0 36.21 36.21 35.8971 35.8971 1023 35.8971 down down correct
DVOL.US First Trust Exchange 20260410 0 36.39 36.39 36.12 36.13 2000 36.13 down down correct
DVY.US iShares Trust 20260410 0 153.6 153.76 152.25 152.44 311100 152.44 down down correct
DWAS.US Invesco DWA SmallCap Momentum ETF 20260410 0 105.99 106.03 105.04 105.49 8400 105.49 down down correct
DWAW.US AdvisorShares Trust 20260410 0 45.4 45.4 45.373 45.373 300 45.373 down down correct
DWSH.US AdvisorShares Dorsey Wright Short ETF 20260410 0 6.58 6.67 6.58 6.6447 10426 6.6447 up down incorrect
DWUS.US AdvisorShares Trust 20260410 0 53.5 53.52 53.38 53.391 1100 53.391 down up incorrect
EBIZ.US Global X Funds 20260410 0 27.237 27.263 27.05 27.263 27000 27.263 up down incorrect
ECOW.US Pacer Emerging Markets Cash Cows 100 ETF 20260410 0 27.77 27.903 27.756 27.802 55300 27.802 up down incorrect
EEMA.US iShares MSCI Emerging Markets Asia ETF 20260410 0 102.12 102.45 101.62 101.8 120600 101.8 down up incorrect
EFAS.US Global X MSCI SuperDividend EAFE ETF 20260410 0 21.87 21.89 21.728 21.81 10400 21.81 down down correct
EMB.US iShares J.P. Morgan USD Emerging Markets Bond ETF 20260410 0 95.73 95.75 95.335 95.5 7361325 95.0912 down down correct
EMCB.US WisdomTree Emerging Markets Corporate Bond Fund 20260410 0 66.06 66.29 66.02 66.155 8499 65.8773 up up correct
EMIF.US iShares Emerging Markets Infrastructure ETF 20260410 0 29.54 29.54 29.43 29.43 2800 29.43 down down correct
EMXC.US iShares MSCI Emerging Markets ex China ETF 20260410 0 85.25 85.57 84.84 85.08 2381039 85.08 down down correct
EMXF.US iShares Trust 20260410 0 50.83 50.83 50.3 50.7 8900 50.7 down down correct
ENZL.US iShares MSCI New Zealand ETF 20260410 0 44.52 44.61 44.32 44.42 90500 44.42 down down correct
EQRR.US ProShares Equities for Rising Rates ETF 20260410 0 71.21 72.605 70.5 70.6581 28033 70.6581 down down correct
ESGD.US iShares ESG Aware MSCI EAFE ETF 20260410 0 100.96 101.17 100.3 100.65 239881 100.65 down down correct
ESGE.US iShares ESG Aware MSCI EM ETF 20260410 0 48.62 48.75 48.31 48.51 432031 48.51 down down correct
ESGU.US iShares ESG Aware MSCI USA ETF 20260410 0 147.94 148.15 147.35 147.48 152274 147.48 down down correct
ESMV.US iShares ESG MSCI USA Min Vol Factor ETF 20260410 0 28.47 28.47 28.39 28.399 500 28.399 down down correct
ESPO.US VanEck Vectors Video Gaming and eSports ETF 20260410 0 89.82 89.82 89.29 89.8 6200 89.8 down down correct
EUFN.US iShares MSCI Europe Financials ETF 20260410 0 37.53 37.64 37.23 37.35 323600 37.35 down down correct
EWJV.US iShares Trust 20260410 0 43.81 44.08 43.711 43.92 84900 43.92 up up correct
EWZS.US iShares MSCI Brazil Small 20260410 0 15.96 16.06 15.75 15.85 571200 15.85 down down correct
FAAR.US First Trust Exchange 20260410 0 33.62 33.82 33.62 33.6659 36139 33.6659 up up correct
FAB.US First Trust Exchange 20260410 0 97.01 97.01 96.25 96.45 2700 96.45 down down correct
FAD.US First Trust Multi Cap Growth AlphaDEX Fund 20260410 0 169.86 169.86 168.3916 168.5763 4954 168.5763 down down correct
FALN.US iShares Fallen Angels USD Bond ETF 20260410 0 27.16 27.16 27.03 27.035 815589 26.884 down down correct
FCA.US First Trust Exchange 20260410 0 33.1 33.1 32.63 32.63 20400 32.63 down down correct
FCAL.US First Trust Exchange 20260410 0 49.52 49.52 49.31 49.385 11286 49.2434 down down correct
FCEF.US First Trust CEF Income Opportunity ETF 20260410 0 23.265 23.31 23.22 23.2596 10561 23.1227 down down correct
FCVT.US First Trust SSI Strategic Convertible Securities ETF 20260410 0 47.5 47.5 46.985 47.0753 3836 47.0323 down down correct
FDIV.US First Trust Strategic Income ETF 20260410 0 27.45 27.52 27.271 27.271 3900 27.271 down down correct
FDNI.US First Trust Dow Jones International Internet ETF 20260410 0 27.35 27.35 27.3 27.3454 2104 27.3454 down down correct
FDT.US First Trust Exchange 20260410 0 92.06 92.65 91.89 92.32 56500 92.32 up up correct
FDTS.US First Trust Developed Markets ex 20260410 0 67.74 67.99 67.74 67.99 300 67.99 up up correct
FEM.US First Trust Emerging Markets AlphaDEX Fund 20260410 0 32.03 32.15 31.91 32.12 247100 32.12 up up correct
FEMB.US First Trust Emerging Markets Local Currency Bond ETF 20260410 0 29.84 29.89 29.68 29.8 67635 29.6373 down down correct
FEMS.US First Trust Exchange 20260410 0 47.55 47.95 47.37 47.76 52500 47.76 up up correct
FEP.US First Trust Europe AlphaDEX Fund 20260410 0 58.02 58.16 57.64 57.84 36500 57.84 down down correct
FEUZ.US First Trust Exchange 20260410 0 67.11 67.11 66.18 66.3964 11298 66.3964 down down correct
FEX.US First Trust Large Cap Core AlphaDEX Fund 20260410 0 127.16 127.16 126.32 126.33 6000 126.33 down down correct
FGM.US First Trust Germany AlphaDEX Fund 20260410 0 64.94 65.0504 64.78 65.0504 5505 65.0504 up up correct
FICS.US First Trust International Developed Cap Strength ETF 20260410 0 40.84 40.92 40.491 40.56 13000 40.56 down down correct
FID.US First Trust S&P International Dividend Aristocrats ETF 20260410 0 21.68 21.68 21.54 21.5844 17836 21.5844 down down correct
FINX.US Global X FinTech ETF 20260410 0 23.25 23.285 22.83 23 45924 23 down down correct
FIXD.US First Trust Exchange 20260410 0 43.84 44.11 43.815 43.84 322273 43.676
FJP.US First Trust Japan AlphaDEX Fund 20260410 0 76.18 76.67 75.75 76 7400 76 down down correct
FKU.US First Trust United Kingdom AlphaDEX Fund 20260410 0 53.69 53.75 53.32 53.44 29900 53.44 down down correct
FLN.US First Trust Latin America AlphaDEX Fund 20260410 0 27.77 27.839 27.58 27.7222 24223 27.7222 down down correct
FMB.US First Trust Managed Municipal ETF 20260410 0 51.1 51.2283 51.1 51.16 60877 51.0046 up up correct
FMHI.US First Trust Exchange 20260410 0 47.97 48.0903 47.97 48.0321 55303 47.8581 up up correct
FNK.US First Trust Mid Cap Value AlphaDEX Fund 20260410 0 58.64 58.64 58.48 58.55 2200 58.55 down down correct
FNX.US First Trust Mid Cap Core AlphaDEX Fund 20260410 0 134.62 134.62 133.16 133.36 56300 133.36 down down correct
FNY.US First Trust Mid Cap Growth AlphaDEX Fund 20260410 0 96.49 96.49 95.24 95.4 94200 95.4 down down correct
FPA.US First Trust Asia Pacific Ex 20260410 0 46.24 46.77 46.24 46.3 4380 46.3 up up correct
FPXE.US First Trust IPOX Europe Equity Opportunities ETF 20260410 0 33.36 33.36 33.18 33.18 800 33.18 down down correct
FPXI.US First Trust International Equity Opportunities ETF 20260410 0 67.92 68.43 67.92 68.17 3600 68.17 up up correct
FSZ.US First Trust Switzerland AlphaDEX Fund 20260410 0 81.65 81.65 81.65 81.65 500 81.65
FTA.US First Trust Large Cap Value AlphaDEX Fund 20260410 0 93.9 93.9 93.03 93.12 19600 93.12 down down correct
FTAG.US First Trust Exchange 20260410 0 30.57 30.6 30.42 30.46 9000 30.46 down down correct
FTC.US First Trust Large Cap Growth AlphaDEX Fund 20260410 0 163.85 164.9 163.55 164.2 29500 164.2 up up correct
FTCS.US First Trust Capital Strength ETF 20260410 0 94.49 94.49 93.03 93.16 512300 93.16 down down correct
FTGC.US First Trust Global Tactical Commodity Strategy Fund 20260410 0 28.32 28.365 28.21 28.24 314500 28.24 down down correct
FTHI.US First Trust BuyWrite Income ETF 20260410 0 23.74 23.74 23.64 23.66 450459 23.4888 down down correct
FTRI.US First Trust Exchange 20260410 0 18.28 18.35 18.28 18.3202 14804 18.3202 up up correct
FTSL.US First Trust Senior Loan Fund 20260410 0 44.97 45.03 44.9401 44.98 231843 44.7463 up up correct
FTSM.US First Trust Enhanced Short Maturity ETF 20260410 0 59.86 59.87 59.85 59.87 1035200 59.6693 up up correct
FTXG.US First Trust Nasdaq Food & Beverage ETF 20260410 0 22.48 22.497 22.31 22.31 3100 22.31 down up incorrect
FTXH.US First Trust Nasdaq Pharmaceuticals ETF 20260410 0 34.67 34.67 33.94 34.0292 3243 34.0292 down up incorrect
FTXL.US First Trust Nasdaq Semiconductor ETF 20260410 0 172.6 175.29 172.51 174.29 144715 174.29 up down incorrect
FTXN.US First Trust Nasdaq Oil & Gas ETF 20260410 0 36.01 36.2451 35.68 36.05 34614 36.05 up down incorrect
FTXO.US First Trust Nasdaq Bank ETF 20260410 0 38.89 38.89 38.52 38.5473 121385 38.5473 down up incorrect
FTXR.US First Trust Nasdaq Transportation ETF 20260410 0 39.81 39.88 39.49 39.6 86847 39.6 down up incorrect
FV.US First Trust Dorsey Wright Focus 5 ETF 20260410 0 63.1 63.19 62.659 62.95 51400 62.95 down up incorrect
FVC.US First Trust Dorsey Wright Dynamic Focus 5 ETF 20260410 0 36.23 36.266 36.22 36.266 900 36.266 up up correct
FYC.US First Trust Small Cap Growth AlphaDEX Fund 20260410 0 103.99 103.99 102.27 102.82 37600 102.82 down down correct
FYT.US First Trust Small Cap Value AlphaDEX Fund 20260410 0 64.44 64.44 63.88 64.04 3600 64.04 down down correct
FYX.US First Trust Exchange 20260410 0 126.91 126.91 124.99 125.37 16600 125.37 down down correct
GLDI.US Credit Suisse X 20260410 0 171.26 171.26 169.02 169.978 7000 166.27 down down correct
GNMA.US iShares GNMA Bond ETF 20260410 0 44.57 44.63 44.4555 44.535 8344 44.3788 down down correct
GNOM.US Global X Genomics & Biotechnology ETF 20260410 0 44.7 44.7 43.835 43.9 3500 43.9 down down correct
GRID.US First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 20260410 0 178.09 179.06 177.52 177.88 1863069 177.88 down down correct
GXTG.US Global X Funds 20260410 0 23.78 23.8007 23.76 23.78 929 23.78
HERD.US Pacer Cash Cows Fund of Funds ETF 20260410 0 46.497 46.497 46.175 46.233 13800 46.233 down down correct
HERO.US Global X Funds 20260410 0 25.79 25.898 25.59 25.775 6500 25.775 down down correct
HLAL.US Wahed FTSE USA Shariah ETF 20260410 0 62.36 62.42 62.025 62.12 39900 62.12 down down correct
HNDL.US Strategy Shares 20260410 0 22.34 22.418 22.3 22.3 49800 22.1702 down down correct
HYDR.US Global X Hydrogen ETF 20260410 0 39.56 39.9 39.45 39.62 23800 39.62 up up correct
HYLS.US First Trust Tactical High Yield ETF 20260410 0 41.1 41.1 40.87 40.9 141562 40.6767 down down correct
HYXF.US iShares ESG Advanced High Yield Corporate Bond ETF 20260410 0 46.59 46.59 46.51 46.53 3900 46.301 down down correct
HYZD.US WisdomTree Interest Rate Hedged High Yield Bond Fund 20260410 0 22.42 22.53 22.42 22.4521 36638 22.3427 up up correct
IBB.US iShares Biotechnology ETF 20260410 0 172.49 173.44 168.56 169.37 1130800 169.37 down down correct
IBBQ.US Invesco Nasdaq Biotechnology ETF 20260410 0 29.61 29.61 28.98 29.069 17400 29.069 down down correct
IBTA.US iShares Trust 20260410 0 32.28 32.52 31.64 31.89 162902 31.89 down down correct
IBTG.US iShares Trust 20260410 0 22.87 22.87 22.86 22.865 362200 22.7929 down down correct
IBTH.US iShares Trust 20260410 0 22.4 22.4 22.39 22.395 255400 22.3269 down down correct
IBTI.US iShares Trust 20260410 0 22.24 22.25 22.23 22.235 224500 22.167 down down correct
IBTJ.US iShares Trust 20260410 0 21.8 21.81 21.79 21.795 110700 21.7262 down down correct
IBTK.US iShares iBonds Dec 2030 Term Treasury ETF 20260410 0 19.7 19.715 19.68 19.695 109900 19.6348 down down correct
IBTL.US iShares iBonds Dec 2031 Term Treasury ETF 20260410 0 20.37 20.38 20.34 20.355 85400 20.289 down down correct
ICLN.US iShares Global Clean Energy ETF 20260410 0 18.78 19.06 18.72 18.92 4450000 18.92 up up correct
IEF.US iShares 7 20260410 0 95.43 95.46 95.255 95.27 4404823 94.9566 down down correct
IEI.US iShares 3 20260410 0 118.52 118.54 118.37 118.42 1129500 118.0598 down down correct
IEUS.US iShares MSCI Europe Small 20260410 0 70.45 70.69 70.39 70.6557 11034 70.6557 up up correct
IFGL.US iShares International Developed Real Estate ETF 20260410 0 23.59 23.66 23.56 23.57 2200 23.57 down down correct
IFV.US First Trust Dorsey Wright International Focus 5 ETF 20260410 0 27.057 27.057 26.87 26.945 6300 26.945 down down correct
IGF.US iShares Trust 20260410 0 68.91 69.08 68.58 68.61 742600 68.61 down down correct
IGIB.US iShares 5 20260410 0 53.44 53.44 53.31 53.33 1391800 53.1127 down down correct
IGOV.US iShares International Treasury Bond ETF 20260410 0 41.6 41.72 41.5 41.62 114300 41.62 up up correct
IGSB.US iShares 1 20260410 0 52.56 52.59 52.51 52.52 2003200 52.3224 down down correct
IJT.US iShares S&P Small 20260410 0 154.2 154.2 152.61 152.98 72700 152.98 down up incorrect
IMCV.US iShares Morningstar Mid 20260410 0 87.37 87.55 86.66 86.75 53100 86.75 down up incorrect
INDY.US iShares India 50 ETF 20260410 0 44.29 44.44 44.09 44.18 210900 44.18 down up incorrect
IPKW.US Invesco International BuyBack Achievers ETF 20260410 0 58.01 58.105 57.75 57.925 16100 57.925 down up incorrect
ISHG.US iShares 1 20260410 0 75.5 75.54 75.3 75.35 139300 75.35 down down correct
ISTB.US iShares Core 1 20260410 0 48.47 48.47 48.41 48.41 367200 48.238 down down correct
IUS.US Invesco RAFI Strategic US ETF 20260410 0 60.17 60.17 59.67 59.7513 70490 59.7513 down down correct
IUSB.US iShares Core Total USD Bond Market ETF 20260410 0 46.34 46.34 46.245 46.25 1960193 46.087 down down correct
IUSG.US iShares Core S&P U.S. Growth ETF 20260410 0 165.26 166.19 165.03 165.37 640400 165.37 up up correct
IUSV.US iShares Core S&P U.S. Value ETF 20260410 0 105.31 105.31 104.28 104.42 503900 104.42 down down correct
IXUS.US iShares Core MSCI Total International Stock ETF 20260410 0 91.59 91.8 91.04 91.33 996600 91.33 down down correct
JOET.US Virtus ETF Trust II 20260410 0 41.85 41.85 41.6 41.64 16200 41.64 down down correct
JSML.US Janus Henderson Small Cap Growth Alpha ETF 20260410 0 75.37 75.56 74.981 75.338 9900 75.338 down down correct
KBWB.US Invesco Exchange 20260410 0 85.31 85.36 84.49 84.85 1399900 84.85 down down correct
KBWD.US Invesco KBW High Dividend Yield Financial ETF 20260410 0 12.89 12.91 12.82 12.87 288229 12.7333 down down correct
KBWP.US Invesco KBW Property & Casualty Insurance ETF 20260410 0 120.68 120.68 118.685 119.0917 13155 119.0917 down down correct
KBWR.US Invesco KBW Regional Banking ETF 20260410 0 69.32 69.32 68.15 68.5 5864 68.5 down down correct
KBWY.US Invesco KBW Premium Yield Equity REIT ETF 20260410 0 16.02 16.19 16 16.15 103996 16.03 up up correct
KRMA.US Global X Conscious Companies ETF 20260410 0 43.065 43.065 42.88 42.906 5000 42.906 down down correct
KROP.US Global X Funds 20260410 0 35.43 35.43 35.3675 35.3675 1173 35.3675 down down correct
LDEM.US iShares ESG MSCI EM Leaders ETF 20260410 0 60.91 60.91 60.681 60.681 600 60.681 down down correct
LDSF.US First Trust Exchange 20260410 0 19.07 19.07 18.98 18.995 92800 18.9214 down down correct
LEGR.US First Trust Exchange 20260410 0 60.315 60.315 60.01 60.09 4700 60.09 down down correct
LMBS.US First Trust Low Duration Opportunities ETF 20260410 0 50.05 50.16 49.96 49.99 304881 49.8207 down down correct
LRGE.US ClearBridge Large Cap Growth ESG ETF 20260410 0 78.48 78.48 77.65 78.2809 27882 78.2809 down down correct
LVHD.US Legg Mason Low Volatility High Dividend ETF 20260410 0 43.44 43.44 42.995 43.0297 45789 43.0297 down down correct
MBB.US iShares Trust 20260410 0 95.06 95.14 94.905 94.97 1725199 94.6347 down down correct
MCHI.US iShares MSCI China ETF 20260410 0 57.44 57.56 57.1 57.18 1560900 57.18 down down correct
MDIV.US First Trust Multi 20260410 0 16.42 16.4681 16.42 16.4251 27269 16.3734 up up correct
MILN.US Global X Millennials Consumer ETF 20260410 0 42.36 42.36 41.91 42.12 5777 42.12 down down correct
NFTY.US First Trust Exchange 20260410 0 53.93 54.18 53.62 53.8 37000 53.8 down down correct
NXTG.US First Trust Exchange 20260410 0 121.24 121.36 120.78 121.08 9700 121.08 down down correct
ONEQ.US Fidelity Nasdaq Composite Index ETF 20260410 0 90.12 90.58 89.97 90.13 236100 90.13 up up correct
PDBC.US Invesco Optimum Yield Diversified Commodity Strategy No K 20260410 0 17.05 17.1477 16.9601 16.97 5885821 16.97 down down correct
PDP.US Invesco DWA Momentum ETF 20260410 0 130.97 131.17 130.03 130.6 124300 130.6 down down correct
PEY.US Invesco High Yield Equity Dividend Achievers ETF 20260410 0 21.58 21.58 21.265 21.31 224355 21.2308 down down correct
PEZ.US Invesco DWA Consumer Cyclicals Momentum ETF 20260410 0 99.95 99.95 99.67 99.67 400 99.67 down down correct
PFF.US iShares Preferred and Income Securities ETF 20260410 0 30.83 30.85 30.75 30.79 1740900 30.6526 down down correct
PFI.US Invesco DWA Financial Momentum ETF 20260410 0 55.48 55.65 55.43 55.65 1300 55.65 up up correct
PFM.US Invesco Dividend Achievers ETF 20260410 0 52.74 52.74 52.36 52.42 21700 52.42 down up incorrect
PGJ.US Invesco Golden Dragon China ETF 20260410 0 26.33 26.49 26.2 26.23 29500 26.23 down up incorrect
PHO.US Invesco Water Resources ETF 20260410 0 70 70 69.36 69.42 40100 69.42 down up incorrect
PID.US Invesco International Dividend Achievers ETF 20260410 0 22.7 22.82 22.63 22.63 61600 22.63 down up incorrect
PIE.US Invesco DWA Emerging Markets Momentum ETF 20260410 0 28.46 28.59 28.22 28.39 383000 28.39 down up incorrect
PIO.US Invesco Global Water ETF 20260410 0 46.09 46.09 45.74 45.96 4600 45.96 down up incorrect
PIZ.US Invesco DWA Developed Markets Momentum ETF 20260410 0 54.44 54.59 54 54.36 34800 54.36 down down correct
PKW.US Invesco BuyBack Achievers ETF 20260410 0 136.7 136.7 135.21 135.29 30500 135.29 down down correct
PNQI.US Invesco NASDAQ Internet ETF 20260410 0 45.85 45.85 45.14 45.39 25900 45.39 down down correct
PPH.US VanEck Vectors ETF Trust 20260410 0 105.28 105.49 103.68 103.83 173500 103.83 down down correct
PRFZ.US Invesco FTSE RAFI US 1500 Small 20260410 0 48.13 48.13 47.65 47.8 58900 47.8 down down correct
PRN.US Invesco DWA Industrials Momentum ETF 20260410 0 217.94 218.5 215.64 217.278 11562 217.278 down down correct
PSC.US Principal Exchange 20260410 0 60.6 60.6 59.67 59.84 303393 59.84 down down correct
PSCC.US Invesco S&P SmallCap Consumer Staples ETF 20260410 0 32.26 32.26 32.16 32.2 2000 32.2 down down correct
PSCD.US Invesco S&P SmallCap Consumer Discretionary ETF 20260410 0 107.64 107.64 107.64 107.64 100 107.64
PSCE.US Invesco S&P SmallCap Energy ETF 20260410 0 58.92 59.11 58.33 59.04 16600 59.04 up up correct
PSCF.US Invesco S&P SmallCap Financials ETF 20260410 0 60.31 60.31 59.84 60.04 2200 60.04 down down correct
PSCH.US Invesco S&P SmallCap Health Care ETF 20260410 0 42.62 42.68 41.89 42.1 39900 42.1 down down correct
PSCI.US Invesco S&P SmallCap Industrials ETF 20260410 0 166.18 166.18 164.72 165.0882 2501 165.0882 down down correct
PSCM.US Invesco S&P SmallCap Materials ETF 20260410 0 102.41 102.54 102.18 102.18 2400 102.18 down down correct
PSCT.US Invesco S&P SmallCap Information Technology ETF 20260410 0 65.35 65.52 64.51 64.64 39700 64.64 down down correct
PSCU.US Invesco S&P SmallCap Utilities & Communication Services ETF 20260410 0 63.47 63.5 63.33 63.38 3900 63.38 down down correct
PSET.US Principal Exchange 20260410 0 72.39 72.39 72.073 72.073 1600 72.073 down down correct
PSL.US Invesco Exchange 20260410 0 109.07 109.22 109.07 109.07 1300 109.07
PTF.US Invesco Exchange 20260410 0 100.49 100.49 98.25 98.98 124400 98.98 down down correct
PTH.US Invesco DWA Healthcare Momentum ETF 20260410 0 51.49 51.49 50.14 50.33 3400 50.33 down down correct
PUI.US Invesco DWA Utilities Momentum ETF 20260410 0 48.51 48.8 48.36 48.3743 13151 48.3743 down down correct
PXI.US Invesco DWA Energy Momentum ETF 20260410 0 56.67 56.98 56.19 56.97 20300 56.97 up up correct
PY.US Principal Exchange 20260410 0 52.195 52.195 51.98 51.992 11800 51.992 down down correct
PYZ.US Invesco DWA Basic Materials Momentum ETF 20260410 0 125.65 125.65 125.55 125.63 2400 125.63 down down correct
QABA.US First Trust NASDAQ ABA Community Bank Index Fund 20260410 0 61.71 61.72 61.61 61.61 1100 61.61 down down correct
QAT.US iShares MSCI Qatar ETF 20260410 0 19.13 19.39 19.06 19.37 16200 19.37 up up correct
QCLN.US First Trust NASDAQ Clean Edge Green Energy Index Fund 20260410 0 49.29 50.14 49.29 49.81 77300 49.81 up up correct
QCLR.US Global X NASDAQ 100® Collar 95 20260410 0 27.389 27.39 27.345 27.351 5700 27.351 down down correct
QQEW.US First Trust NASDAQ 20260410 0 128.94 129.24 126.96 127.29 56500 127.29 down down correct
QQMG.US Invesco ESG NASDAQ 100 ETF 20260410 0 42.01 42.12 41.88 41.968 20700 41.968 down down correct
QQQ.US Invesco QQQ Trust Series 1 20260410 0 611.84 613.67 609.58 611.07 34038500 611.07 down down correct
QQQA.US ProShares Trust 20260410 0 57.37 57.43 57.2 57.2 5100 57.2 down down correct
QQQJ.US Invesco NASDAQ Next Gen 100 ETF 20260410 0 38.54 38.548 38.145 38.23 191300 38.23 down down correct
QQQM.US Invesco NASDAQ 100 ETF 20260410 0 251.92 252.63 250.98 251.6 2156500 251.6 down down correct
QQXT.US First Trust NASDAQ 20260410 0 99.51 99.51 98.38 98.51 5600 98.51 down down correct
QRMI.US Global X NASDAQ 100® Risk Managed Income ETF 20260410 0 15.37 15.38 15.36 15.361 2900 15.2058 down down correct
QTEC.US First Trust Exchange 20260410 0 228.66 228.66 225.87 226.37 195900 226.37 down down correct
QTR.US Global X NASDAQ 100 Tail Risk ETF 20260410 0 29.601 29.601 29.601 29.601 100 29.601
QYLD.US Global X NASDAQ 100 Covered Call ETF 20260410 0 17.61 17.62 17.59 17.6 4392916 17.4241 down down correct
QYLG.US Global X Funds 20260410 0 27.13 27.14 27.02 27.077 24000 26.9301 down down correct
RAYS.US Global X Solar ETF 20260410 0 2141.5 2167.5 2121 2163.5 7159 2163.5 up up correct
RDVY.US First Trust Rising Dividend Achievers ETF 20260410 0 72.81 72.81 72.065 72.11 1033345 72.11 down down correct
REIT.US ALPS Active REIT ETF 20260410 0 28.67 28.84 28.67 28.77 12000 28.77 up up correct
RFDI.US First Trust RiverFront Dynamic Developed International ETF 20260410 0 86.3 86.3 85.84 86.023 2000 86.023 down down correct
RFEM.US First Trust RiverFront Dynamic Emerging Markets ETF 20260410 0 87.58 87.58 86.91 86.986 7900 86.986 down down correct
RING.US iShares MSCI Global Gold Miners ETF 20260410 0 85.23 86.32 85.23 85.9 188900 85.9 up up correct
RNEM.US First Trust Exchange 20260410 0 56.92 56.946 56.92 56.946 200 56.946 up up correct
RNRG.US Global X Renewable Energy Producers ETF 20260410 0 38.15 38.37 38.13 38.263 10100 38.263 up up correct
RNSC.US First Trust Small Cap US Equity Select ETF 20260410 0 29.9 29.9 29.81 29.9 11137 29.9
ROBT.US First Trust Exchange 20260410 0 47.51 47.59 46.6 46.8 57200 46.8 down down correct
RTH.US VanEck Vectors ETF Trust 20260410 0 264.06 264.06 261.58 262.08 5000 262.08 down down correct
SARK.US Tuttle Capital Short Innovation ETF 20260410 0 31.98 32.49 31.94 32.33 240500 32.33 up up correct
SCZ.US iShares MSCI EAFE Small 20260410 0 83.13 83.21 82.46 82.81 800100 82.81 down down correct
SDG.US iShares MSCI Global Impact ETF 20260410 0 87.31 87.385 87.24 87.33 5000 87.33 up up correct
SDVY.US First Trust Exchange 20260410 0 41.64 41.64 41.15 41.2 1208000 41.2 down down correct
SHV.US iShares Short Treasury Bond ETF 20260410 0 110.2 110.21 110.19 110.2 2636200 109.5457
SHY.US iShares Trust 20260410 0 82.45 82.455 82.4 82.41 5766644 82.1674 down down correct
SKOR.US FlexShares Credit 20260410 0 48.7 48.725 48.645 48.65 100200 48.4615 down down correct
SKYU.US ProShares Ultra Cloud Computing 20260410 0 22.548 22.548 22.548 22.548 100 22.548
SKYY.US First Trust Exchange 20260410 0 108.01 108.06 103.76 104.16 722000 104.16 down up incorrect
SLQD.US iShares Trust 20260410 0 50.47 50.49 50.42 50.43 112200 50.2444 down up incorrect
SLVO.US Credit Suisse X 20260410 0 90.28 90.94 90.19 90.72 48400 85.8914 up down incorrect
SMCP.US AlphaMark Actively Managed Small Cap ETF 20260410 0 5.565 5.72 5.565 5.605 63736 5.605 up down incorrect
SMH.US VanEck Vectors Semiconductor ETF 20260410 0 434.45 441.54 434.45 436.88 11224190 436.88 up down incorrect
SNSR.US Global X Internet of Things ETF 20260410 0 40.08 40.21 39.75 39.858 9700 39.858 down up incorrect
SOCL.US Global X Funds 20260410 0 44.39 44.59 44.05 44.15 2800 44.15 down up incorrect
SOXQ.US Invesco PHLX Semiconductor ETF 20260410 0 69.16 70.53 69.07 69.99 857600 69.99 up down incorrect
SOXX.US iShares Semiconductor ETF 20260410 0 382.67 389.6 382.67 386.6 5596900 386.6 up up correct
SPC.US CrossingBridge Pre 20260410 0 19.28 19.5918 19.28 19.575 762 19.575 up up correct
SPRX.US Spear Alpha ETF 20260410 0 40.37 41.34 40.173 41.01 153100 41.01 up up correct
SQLV.US Legg Mason ETF Investment Trust 20260410 0 45.63 45.679 45.63 45.679 600 45.679 up up correct
SQQQ.US ProShares Trust 20260410 0 67.38 68.13 66.75 67.62 43204621 67.62 up up correct
SRET.US Global X SuperDividend REIT ETF 20260410 0 22.09 22.19 22 22.03 45600 22.03 down down correct
SUSB.US iShares ESG 1 20260410 0 25.06 25.07 25.03 25.045 81300 24.9494 down down correct
SUSC.US iShares ESG USD Corporate Bond ETF 20260410 0 23.21 23.22 23.152 23.16 114500 23.0722 down down correct
SUSL.US iShares ESG MSCI USA Leaders ETF 20260410 0 118.87 118.9 118.2 118.25 31600 118.25 down down correct
TDIV.US First Trust NASDAQ Technology Dividend Index Fund 20260410 0 97.24 97.36 96.53 96.62 52400 96.62 down down correct
TLT.US iShares 20+ Year Treasury Bond ETF 20260410 0 86.6 86.68 86.33 86.49 13247730 86.1718 down down correct
TQQQ.US ProShares UltraPro QQQ 20260410 0 49.36 49.81 48.82 49.17 65481600 49.17 down down correct
TUR.US iShares Inc. 20260410 0 41.58 42.13 41.52 42.08 230200 42.08 up up correct
UAE.US iShares MSCI UAE ETF 20260410 0 19.48 19.48 19.14 19.19 217100 19.19 down down correct
UCRD.US VictoryShares ESG Corporate Bond ETF 20260410 0 21.505 21.505 21.505 21.505 100 21.505
UCYB.US ProShares Ultra Nasdaq Cybersecurity 20260410 0 37.66 37.73 36.15 36.352 5700 36.352 down down correct
UFO.US Procure ETF Trust II 20260410 0 50.21 51.14 49.86 50.67 809500 50.67 up up correct
USIG.US iShares Broad USD Investment Grade Corporate Bond ETF 20260410 0 51.4 51.43 51.28 51.31 1443300 51.1055 down down correct
USMC.US Principal U.S. Mega 20260410 0 67.38 67.38 67.02 67.15 39000 67.15 down down correct
USOI.US Credit Suisse X 20260410 0 58.75 59.11 58.3 58.45 77100 51.1054 down down correct
USXF.US iShares ESG Advanced MSCI USA ETF 20260410 0 58.73 59 58.674 58.707 23700 58.707 down down correct
VCIT.US Vanguard Intermediate 20260410 0 83.08 83.15 82.93 82.95 6472827 82.6236 down down correct
VCLT.US Vanguard Long 20260410 0 75.23 75.3 74.96 74.99 2339300 74.6609 down down correct
VCSH.US Vanguard Scottsdale Funds 20260410 0 79.26 79.3 79.19 79.2 4625400 78.9097 down down correct
VGIT.US Vanguard Intermediate 20260410 0 59.5 59.51 59.41 59.43 2069200 59.2424 down down correct
VGLT.US Vanguard Scottsdale Funds 20260410 0 55.34 55.38 55.17 55.26 1195965 55.0481 down down correct
VGSH.US Vanguard Short 20260410 0 58.45 58.45 58.42 58.42 3035500 58.2412 down down correct
VIGI.US Vanguard International Dividend Appreciation Index Fund ETF Shares 20260410 0 91.44 91.53 90.85 91.12 242700 91.12 down down correct
VMBS.US Vanguard Mortgage 20260410 0 47.05 47.08 46.94 46.99 1120200 46.8288 down down correct
VNQI.US Vanguard Global ex 20260410 0 46.73 46.85 46.54 46.69 148200 46.69 down down correct
VONE.US Vanguard Russell 1000 Index Fund ETF Shares 20260410 0 309.11 309.11 307.31 307.73 89300 307.73 down up incorrect
VONG.US Vanguard Scottsdale Funds 20260410 0 114.93 115.37 114.57 114.86 1072700 114.86 down up incorrect
VONV.US Vanguard Scottsdale Funds 20260410 0 98.07 98.07 97.23 97.35 1019200 97.35 down up incorrect
VPN.US Global X Funds 20260410 0 23.67 23.905 23.55 23.8475 5798 23.8475 up down incorrect
VRIG.US Invesco Actively Managed Exchange 20260410 0 25.07 25.08 25.07 25.075 354824 24.9883 up down incorrect
VSDA.US VictoryShares Dividend Accelerator ETF 20260410 0 55.96 55.96 55.3338 55.3338 8376 55.3338 down up incorrect
VSMV.US VictoryShares US Multi 20260410 0 57.6301 57.6402 57.3216 57.3216 3658 57.3216 down up incorrect
VTC.US Vanguard Scottsdale Funds 20260410 0 77.1 77.11 76.9 76.9056 43097 76.5912 down up incorrect
VTHR.US Vanguard Russell 3000 Index Fund ETF Shares 20260410 0 301.2 301.225 299.79 300.0712 53904 300.0712 down down correct
VTIP.US Vanguard Malvern Funds 20260410 0 50.05 50.07 50.03 50.05 1368500 50.05
VTWG.US Vanguard Russell 2000 Growth Index Fund ETF Shares 20260410 0 243.95 243.95 241.72 242.15 13600 242.15 down down correct
VTWO.US Vanguard Russell 2000 Index Fund ETF Shares 20260410 0 106.03 106.13 105.19 105.57 1512000 105.57 down down correct
VTWV.US Vanguard Russell 2000 Value Index Fund ETF Shares 20260410 0 176.53 176.53 175.164 175.63 10935 175.63 down down correct
VWOB.US Vanguard Emerging Markets Government Bond Index Fund ETF Shares 20260410 0 66.82 66.84 66.63 66.69 993500 66.3731 down down correct
VXUS.US Vanguard Total International Stock Index Fund ETF Shares 20260410 0 81.52 81.69 81.02 81.27 4511200 81.27 down down correct
VYMI.US Vanguard International High Dividend Yield Index Fund ETF Shares 20260410 0 98.68 98.82 98.135 98.41 849500 98.41 down up incorrect
WBND.US Western Asset Total Return ETF 20260410 0 49.85 49.86 49.74 49.76 23600 49.76 down up incorrect
WCBR.US WisdomTree Trust 20260410 0 24.04 24.041 22.49 22.74 50300 22.74 down up incorrect
WOOD.US iShares Global Timber & Forestry ETF 20260410 0 72.01 72.01 71.59 71.59 1300 71.59 down up incorrect
XT.US iShares Exponential Technologies ETF 20260410 0 71.52 71.58 70.91 70.97 132000 70.97 down down correct
YLCO.US Global X YieldCo & Renewable Energy Income ETF 20260410 0 38.15 38.3699 38.13 38.2631 10074 38.2631 up up correct
YLDE.US ClearBridge Dividend Strategy ESG ETF 20260410 0 55.3 55.31 54.96 55.025 19283 54.7222 down down correct

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